KissMeData/099320/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,200800,968902400,35250,35250,35250,35250,621
20241002,200700,968902400,35250,35250,35250,35250,0
20241002,200600,968902400,35250,35250,35250,35250,0
20241002,200500,968902400,35250,35250,35250,35250,0
20241002,200400,968902400,35250,35250,35250,35250,0
20241002,200300,968902400,35250,35250,35250,35250,0
20241002,200200,968902400,35250,35250,35250,35250,0
20241002,200100,968902400,35250,35250,35250,35250,0
20241002,200000,968902400,35250,35250,35250,35250,0
20241002,195900,968902400,35250,35250,35250,35250,0
20241002,195800,968902400,35250,35250,35250,35250,0
20241002,195700,968902400,35250,35250,35250,35250,0
20241002,195600,968902400,35250,35250,35250,35250,0
20241002,195500,968902400,35250,35250,35250,35250,0
20241002,195400,968902400,35250,35250,35250,35250,0
20241002,195300,968902400,35250,35250,35250,35250,0
20241002,195200,968902400,35250,35250,35250,35250,0
20241002,195100,968902400,35250,35250,35250,35250,0
20241002,195000,968902400,35250,35250,35250,35250,0
20241002,194900,968902400,35250,35250,35250,35250,0
20241002,194800,968902400,35250,35250,35250,35250,0
20241002,194700,968902400,35250,35250,35250,35250,0
20241002,194600,968902400,35250,35250,35250,35250,0
20241002,194500,968902400,35250,35250,35250,35250,0
20241002,194400,968902400,35250,35250,35250,35250,0
20241002,194300,968902400,35250,35250,35250,35250,0
20241002,194200,968902400,35250,35250,35250,35250,0
20241002,194100,968902400,35250,35250,35250,35250,0
20241002,194000,968902400,35250,35250,35250,35250,0
20241002,193900,968902400,35250,35250,35250,35250,0
20241002,193800,968902400,35250,35250,35250,35250,621
20241002,193700,968902400,35250,35250,35250,35250,0
20241002,193600,968902400,35250,35250,35250,35250,0
20241002,193500,968902400,35250,35250,35250,35250,0
20241002,193400,968902400,35250,35250,35250,35250,0
20241002,193300,968902400,35250,35250,35250,35250,0
20241002,193200,968902400,35250,35250,35250,35250,0
20241002,193100,968902400,35250,35250,35250,35250,0
20241002,193000,968902400,35250,35250,35250,35250,0
20241002,192900,968902400,35250,35250,35250,35250,0
20241002,192800,968902400,35250,35250,35250,35250,0
20241002,192700,968902400,35250,35250,35250,35250,0
20241002,192600,968902400,35250,35250,35250,35250,0
20241002,192500,968902400,35250,35250,35250,35250,0
20241002,192400,968902400,35250,35250,35250,35250,0
20241002,192300,968902400,35250,35250,35250,35250,0
20241002,192200,968902400,35250,35250,35250,35250,0
20241002,192100,968902400,35250,35250,35250,35250,0
20241002,192000,968902400,35250,35250,35250,35250,0
20241002,191900,968902400,35250,35250,35250,35250,0
20241002,191800,968902400,35250,35250,35250,35250,0
20241002,191700,968902400,35250,35250,35250,35250,0
20241002,191600,968902400,35250,35250,35250,35250,0
20241002,191500,968902400,35250,35250,35250,35250,0
20241002,191400,968902400,35250,35250,35250,35250,0
20241002,191300,968902400,35250,35250,35250,35250,0
20241002,191200,968902400,35250,35250,35250,35250,0
20241002,191100,968902400,35250,35250,35250,35250,0
20241002,191000,968902400,35250,35250,35250,35250,0
20241002,190900,968902400,35250,35250,35250,35250,0
20241002,190800,968902400,35250,35250,35250,35250,621
20241002,190700,968902400,35250,35250,35250,35250,0
20241002,190600,968902400,35250,35250,35250,35250,0
20241002,190500,968902400,35250,35250,35250,35250,0
20241002,190400,968902400,35250,35250,35250,35250,0
20241002,190300,968902400,35250,35250,35250,35250,0
20241002,190200,968902400,35250,35250,35250,35250,0
20241002,190100,968902400,35250,35250,35250,35250,0
20241002,190000,968902400,35250,35250,35250,35250,0
20241002,185900,968902400,35250,35250,35250,35250,0
20241002,185800,968902400,35250,35250,35250,35250,0
20241002,185700,968902400,35250,35250,35250,35250,0
20241002,185600,968902400,35250,35250,35250,35250,0
20241002,185500,968902400,35250,35250,35250,35250,0
20241002,185400,968902400,35250,35250,35250,35250,0
20241002,185300,968902400,35250,35250,35250,35250,0
20241002,185200,968902400,35250,35250,35250,35250,0
20241002,185100,968902400,35250,35250,35250,35250,0
20241002,185000,968902400,35250,35250,35250,35250,0
20241002,184900,968902400,35250,35250,35250,35250,0
20241002,184800,968902400,35250,35250,35250,35250,0
20241002,184700,968902400,35250,35250,35250,35250,0
20241002,184600,968902400,35250,35250,35250,35250,0
20241002,184500,968902400,35250,35250,35250,35250,0
20241002,184400,968902400,35250,35250,35250,35250,0
20241002,184300,968902400,35250,35250,35250,35250,0
20241002,184200,968902400,35250,35250,35250,35250,0
20241002,184100,968902400,35250,35250,35250,35250,0
20241002,184000,968902400,35250,35250,35250,35250,0
20241002,183900,968902400,35250,35250,35250,35250,0
20241002,183800,968902400,35250,35250,35250,35250,621
20241002,183700,968902400,35250,35250,35250,35250,0
20241002,183600,968902400,35250,35250,35250,35250,0
20241002,183500,968902400,35250,35250,35250,35250,0
20241002,183400,968902400,35250,35250,35250,35250,0
20241002,183300,968902400,35250,35250,35250,35250,0
20241002,183200,968902400,35250,35250,35250,35250,0
20241002,183100,968902400,35250,35250,35250,35250,0
20241002,183000,968902400,35250,35250,35250,35250,0
20241002,182900,968902400,35250,35250,35250,35250,0
20241002,182800,968902400,35250,35250,35250,35250,0
20241002,182700,968902400,35250,35250,35250,35250,0
20241002,182600,968902400,35250,35250,35250,35250,0
20241002,182500,968902400,35250,35250,35250,35250,0
20241002,182400,968902400,35250,35250,35250,35250,0
20241002,182300,968902400,35250,35250,35250,35250,0
20241002,182200,968902400,35250,35250,35250,35250,0
20241002,182100,968902400,35250,35250,35250,35250,0
20241002,182000,968902400,35250,35250,35250,35250,0
20241002,181900,968902400,35250,35250,35250,35250,0
20241002,181800,968902400,35250,35250,35250,35250,0
20241002,181700,968902400,35250,35250,35250,35250,0
20241002,181600,968902400,35250,35250,35250,35250,0
20241002,181500,968902400,35250,35250,35250,35250,0
20241002,181400,968902400,35250,35250,35250,35250,0
20241002,181300,968902400,35250,35250,35250,35250,0
20241002,181200,968902400,35250,35250,35250,35250,0
20241002,181100,968902400,35250,35250,35250,35250,0
20241002,181000,968902400,35250,35250,35250,35250,0
20241002,180900,968902400,35250,35250,35250,35250,0
20241002,180800,968902400,35250,35250,35250,35250,621
20241002,180700,968902400,35250,35250,35250,35250,0
20241002,180600,968902400,35250,35250,35250,35250,0
20241002,180500,968902400,35250,35250,35250,35250,0
20241002,180400,968902400,35250,35250,35250,35250,0
20241002,180300,968902400,35250,35250,35250,35250,0
20241002,180200,968902400,35250,35250,35250,35250,0
20241002,180100,968902400,35250,35250,35250,35250,0
20241002,180000,968902400,35250,35250,35250,35250,0
20241002,175900,968902400,35250,35250,35250,35250,0
20241002,175800,968902400,35250,35250,35250,35250,0
20241002,175700,968902400,35250,35250,35250,35250,0
20241002,175600,968902400,35250,35250,35250,35250,0
20241002,175500,968902400,35250,35250,35250,35250,0
20241002,175400,968902400,35250,35250,35250,35250,0
20241002,175300,968902400,35250,35250,35250,35250,0
20241002,175200,968902400,35250,35250,35250,35250,0
20241002,175100,968902400,35250,35250,35250,35250,0
20241002,175000,968902400,35250,35250,35250,35250,0
20241002,174900,968902400,35250,35250,35250,35250,0
20241002,174800,968902400,35250,35250,35250,35250,0
20241002,174700,968902400,35250,35250,35250,35250,0
20241002,174600,968902400,35250,35250,35250,35250,0
20241002,174500,968902400,35250,35250,35250,35250,0
20241002,174400,968902400,35250,35250,35250,35250,0
20241002,174300,968902400,35250,35250,35250,35250,0
20241002,174200,968902400,35250,35250,35250,35250,0
20241002,174100,968902400,35250,35250,35250,35250,0
20241002,174000,968902400,35250,35250,35250,35250,0
20241002,173900,968902400,35250,35250,35250,35250,0
20241002,173800,968902400,35250,35250,35250,35250,621
20241002,173700,968902400,35250,35250,35250,35250,0
20241002,173600,968902400,35250,35250,35250,35250,0
20241002,173500,968902400,35250,35250,35250,35250,0
20241002,173400,968902400,35250,35250,35250,35250,0
20241002,173300,968902400,35250,35250,35250,35250,0
20241002,173200,968902400,35250,35250,35250,35250,0
20241002,173100,968902400,35250,35250,35250,35250,0
20241002,173000,968902400,35250,35250,35250,35250,0
20241002,172900,968902400,35250,35250,35250,35250,0
20241002,172800,968902400,35250,35250,35250,35250,0
20241002,172700,968902400,35250,35250,35250,35250,0
20241002,172600,968902400,35250,35250,35250,35250,0
20241002,172500,968902400,35250,35250,35250,35250,0
20241002,172400,968902400,35250,35250,35250,35250,0
20241002,172300,968902400,35250,35250,35250,35250,0
20241002,172200,968902400,35250,35250,35250,35250,0
20241002,172100,968902400,35250,35250,35250,35250,0
20241002,172000,968902400,35250,35250,35250,35250,0
20241002,171900,968902400,35250,35250,35250,35250,0
20241002,171800,968902400,35250,35250,35250,35250,0
20241002,171700,968902400,35250,35250,35250,35250,0
20241002,171600,968902400,35250,35250,35250,35250,0
20241002,171500,968902400,35250,35250,35250,35250,0
20241002,171400,968902400,35250,35250,35250,35250,0
20241002,171300,968902400,35250,35250,35250,35250,0
20241002,171200,968902400,35250,35250,35250,35250,0
20241002,171100,968902400,35250,35250,35250,35250,0
20241002,171000,968902400,35250,35250,35250,35250,0
20241002,170900,968902400,35250,35250,35250,35250,0
20241002,170800,968902400,35250,35250,35250,35250,621
20241002,170700,968902400,35250,35250,35250,35250,0
20241002,170600,968902400,35250,35250,35250,35250,0
20241002,170500,968902400,35250,35250,35250,35250,0
20241002,170400,968902400,35250,35250,35250,35250,0
20241002,170300,968902400,35250,35250,35250,35250,0
20241002,170200,968902400,35250,35250,35250,35250,0
20241002,170100,968902400,35250,35250,35250,35250,0
20241002,170000,968902400,35250,35250,35250,35250,0
20241002,165900,968902400,35250,35250,35250,35250,0
20241002,165800,968902400,35250,35250,35250,35250,0
20241002,165700,968902400,35250,35250,35250,35250,0
20241002,165600,968902400,35250,35250,35250,35250,0
20241002,165500,968902400,35250,35250,35250,35250,0
20241002,165400,968902400,35250,35250,35250,35250,0
20241002,165300,968902400,35250,35250,35250,35250,0
20241002,165200,968902400,35250,35250,35250,35250,0
20241002,165100,968902400,35250,35250,35250,35250,0
20241002,165000,968902400,35250,35250,35250,35250,0
20241002,164900,968902400,35250,35250,35250,35250,0
20241002,164800,968902400,35250,35250,35250,35250,0
20241002,164700,968902400,35250,35250,35250,35250,0
20241002,164600,968902400,35250,35250,35250,35250,0
20241002,164500,968902400,35250,35250,35250,35250,0
20241002,164400,968902400,35250,35250,35250,35250,0
20241002,164300,968902400,35250,35250,35250,35250,0
20241002,164200,968902400,35250,35250,35250,35250,0
20241002,164100,968902400,35250,35250,35250,35250,0
20241002,164000,968902400,35250,35250,35250,35250,0
20241002,163900,968902400,35250,35250,35250,35250,0
20241002,163800,968902400,35250,35250,35250,35250,621
20241002,163700,968902400,35250,35250,35250,35250,0
20241002,163600,968902400,35250,35250,35250,35250,0
20241002,163500,968902400,35250,35250,35250,35250,0
20241002,163400,968902400,35250,35250,35250,35250,0
20241002,163300,968902400,35250,35250,35250,35250,0
20241002,163200,968902400,35250,35250,35250,35250,0
20241002,163100,968902400,35250,35250,35250,35250,0
20241002,163000,968902400,35250,35250,35250,35250,0
20241002,162900,968902400,35250,35250,35250,35250,0
20241002,162800,968902400,35250,35250,35250,35250,0
20241002,162700,968902400,35250,35250,35250,35250,0
20241002,162600,968902400,35250,35250,35250,35250,0
20241002,162500,968902400,35250,35250,35250,35250,0
20241002,162400,968902400,35250,35250,35250,35250,0
20241002,162300,968902400,35250,35250,35250,35250,0
20241002,162200,968902400,35250,35250,35250,35250,0
20241002,162100,968902400,35250,35250,35250,35250,0
20241002,162000,968902400,35250,35250,35250,35250,0
20241002,161900,968902400,35250,35250,35250,35250,0
20241002,161800,968902400,35250,35250,35250,35250,0
20241002,161700,968902400,35250,35250,35250,35250,0
20241002,161600,968902400,35250,35250,35250,35250,0
20241002,161500,968902400,35250,35250,35250,35250,0
20241002,161400,968902400,35250,35250,35250,35250,0
20241002,161300,968902400,35250,35250,35250,35250,0
20241002,161200,968902400,35250,35250,35250,35250,0
20241002,161100,968902400,35250,35250,35250,35250,0
20241002,161000,968902400,35250,35250,35250,35250,0
20241002,160900,968902400,35250,35250,35250,35250,0
20241002,160800,968902400,35250,35250,35250,35250,621
20241002,160700,968902400,35250,35250,35250,35250,0
20241002,160600,968902400,35250,35250,35250,35250,0
20241002,160500,968902400,35250,35250,35250,35250,0
20241002,160400,968902400,35250,35250,35250,35250,0
20241002,160300,968902400,35250,35250,35250,35250,0
20241002,160200,968902400,35250,35250,35250,35250,0
20241002,160100,968902400,35250,35250,35250,35250,0
20241002,160000,968902400,35250,35250,35250,35250,0
20241002,155900,968902400,35250,35250,35250,35250,0
20241002,155800,968902400,35250,35250,35250,35250,0
20241002,155700,968902400,35250,35250,35250,35250,0
20241002,155600,968902400,35250,35250,35250,35250,0
20241002,155500,968902400,35250,35250,35250,35250,0
20241002,155400,968902400,35250,35250,35250,35250,0
20241002,155300,968902400,35250,35250,35250,35250,0
20241002,155200,968902400,35250,35250,35250,35250,0
20241002,155100,968902400,35250,35250,35250,35250,0
20241002,155000,968902400,35250,35250,35250,35250,0
20241002,154900,968902400,35250,35250,35250,35250,0
20241002,154800,968902400,35250,35250,35250,35250,0
20241002,154700,968902400,35250,35250,35250,35250,0
20241002,154600,968902400,35250,35250,35250,35250,0
20241002,154500,968902400,35250,35250,35250,35250,0
20241002,154400,968902400,35250,35250,35250,35250,0
20241002,154300,968902400,35250,35250,35250,35250,0
20241002,154200,968902400,35250,35250,35250,35250,0
20241002,154100,968902400,35250,35250,35250,35250,0
20241002,154000,968902400,35250,35250,35250,35250,0
20241002,153900,968902400,35250,35250,35250,35250,0
20241002,153800,968902400,35250,35250,35250,35250,621
20241002,153700,968902400,35250,35250,35250,35250,0
20241002,153600,968902400,35250,35250,35250,35250,0
20241002,153500,968902400,35250,35250,35250,35250,0
20241002,153400,968902400,35250,35250,35250,35250,0
20241002,153300,968902400,35250,35250,35250,35250,0
20241002,153200,968902400,35250,35250,35250,35250,0
20241002,153100,968902400,35250,35250,35250,35250,0
20241002,153000,968902400,35250,35250,35250,35250,621
20241002,152900,947012150,34900,34900,34900,34900,0
20241002,152800,947012150,34900,34900,34900,34900,0
20241002,152700,947012150,34900,34900,34900,34900,0
20241002,152600,947012150,34900,34900,34900,34900,0
20241002,152500,947012150,34900,34900,34900,34900,0
20241002,152400,947012150,34900,34900,34900,34900,0
20241002,152300,947012150,34900,34900,34900,34900,0
20241002,152200,947012150,34900,34900,34900,34900,0
20241002,152100,947012150,34900,34900,34900,34900,0
20241002,152000,947012150,34900,34900,34900,34900,0
20241002,151900,947012150,34900,35000,35000,34900,43
20241002,151800,945509450,35000,35000,35000,34900,213
20241002,151700,938067750,35000,34900,35000,34900,383
20241002,151600,924680400,34900,34900,34900,34900,2
20241002,151500,924610600,34900,34900,34900,34900,269
20241002,151400,915222500,34900,34900,34950,34900,102
20241002,151300,911657700,34900,34950,34950,34900,34
20241002,151200,910469550,34950,34950,34950,34950,0
20241002,151100,910469550,34950,34950,34950,34950,9
20241002,151000,910155000,34900,34900,34900,34850,375
20241002,150900,897067600,34900,34900,34900,34900,2
20241002,150800,896997800,34900,34950,34950,34900,314
20241002,150700,886026750,34950,34950,34950,34950,0
20241002,150600,886026750,34950,35050,35050,34950,245
20241002,150500,877463900,34950,35000,35000,34950,47
20241002,150400,875819000,35000,35000,35000,35000,122
20241002,150300,871549000,35100,35100,35100,35100,0
20241002,150200,871549000,35100,35100,35100,35100,0
20241002,150100,871549000,35100,35100,35100,35100,0
20241002,150000,871549000,35100,35100,35100,35100,10
20241002,145900,871198000,35100,35100,35100,35100,0
20241002,145800,871198000,35100,35050,35100,35050,32
20241002,145700,870075300,35050,35050,35050,35050,0
20241002,145600,870075300,35050,35050,35050,35050,0
20241002,145500,870075300,35050,34950,35050,34950,340
20241002,145400,858180200,34950,35000,35000,34950,18
20241002,145300,857550450,35000,35000,35000,35000,0
20241002,145200,857550450,35000,34950,35000,34950,20
20241002,145100,856850700,35000,35000,35000,35000,13
20241002,145000,856395700,34950,34950,34950,34950,175
20241002,144900,850279450,35000,35000,35000,35000,32
20241002,144800,849159450,35000,35000,35000,35000,14
20241002,144700,848669450,35000,35050,35050,35000,57
20241002,144600,846673850,35050,35050,35050,35050,0
20241002,144500,846673850,35050,35050,35050,35050,13
20241002,144400,846218200,35050,35050,35050,35050,63
20241002,144300,844010050,35050,35050,35050,35050,12
20241002,144200,843589450,35050,35050,35050,35050,0
20241002,144100,843589450,35050,35050,35050,35050,12
20241002,144000,843168850,35050,35050,35050,35050,12
20241002,143900,842748250,35000,35000,35000,34950,58
20241002,143800,840719650,35050,35050,35050,35050,13
20241002,143700,840264000,35000,35000,35000,35000,105
20241002,143600,836589000,35050,35050,35050,35050,22
20241002,143500,835817900,35050,35050,35050,35050,10
20241002,143400,835467400,35050,35000,35050,35000,17
20241002,143300,834871800,35050,35000,35050,35000,15
20241002,143200,834346100,35000,35050,35050,35000,49
20241002,143100,832630500,35050,35050,35050,35000,167
20241002,143000,826783200,35050,35100,35100,35050,28
20241002,142900,825801150,35100,35050,35100,35050,85
20241002,142800,822821200,35100,35100,35100,35100,0
20241002,142700,822821200,35100,35050,35100,35050,22
20241002,142600,822049500,35100,35050,35100,35050,18
20241002,142500,821417950,35100,35100,35100,35100,12
20241002,142400,820996750,35100,35100,35100,35100,0
20241002,142300,820996750,35100,35100,35100,35100,18
20241002,142200,820364950,35100,35100,35100,35100,18
20241002,142100,819733150,35050,35050,35050,35050,5
20241002,142000,819557900,35100,35100,35100,35100,13
20241002,141900,819101600,35100,35100,35100,35100,12
20241002,141800,818680400,35050,35050,35050,35050,5
20241002,141700,818505150,35050,35050,35050,35050,0
20241002,141600,818505150,35050,35050,35050,35050,33
20241002,141500,817348500,35000,34950,35050,34950,19
20241002,141400,816682950,34950,35000,35000,34950,28
20241002,141300,815703350,35000,35000,35000,35000,0
20241002,141200,815703350,35000,34900,35000,34900,55
20241002,141100,813780050,34900,35100,35100,34900,775
20241002,141000,786677800,35050,35050,35050,35050,5
20241002,140900,786502550,35100,35100,35100,35100,12
20241002,140800,786081350,35100,35100,35100,35100,14
20241002,140700,785589950,35100,35100,35100,35100,41
20241002,140600,784150850,35100,35100,35100,35100,0
20241002,140500,784150850,35100,35100,35100,35100,12
20241002,140400,783729650,35100,35100,35100,35100,12
20241002,140300,783308450,35050,35100,35100,35050,20
20241002,140200,782606650,35100,35100,35100,35100,48
20241002,140100,780921850,35100,35100,35100,35100,9
20241002,140000,780605950,35050,35100,35100,35050,176
20241002,135900,774428600,35150,35150,35150,35150,0
20241002,135800,774428600,35150,35100,35150,35100,66
20241002,135700,772111350,35100,35100,35100,35100,22
20241002,135600,771339150,35100,35100,35100,35050,20
20241002,135500,770637400,35100,35100,35100,35100,47
20241002,135400,768987700,35150,35150,35150,35150,12
20241002,135300,768565900,35150,35150,35150,35150,0
20241002,135200,768565900,35150,35100,35150,35100,259
20241002,135100,759472000,35100,35100,35100,35100,1
20241002,135000,759436900,35100,35100,35100,35100,59
20241002,134900,757366000,35100,35100,35100,35100,13
20241002,134800,756909700,35100,35100,35100,35100,101
20241002,134700,753364600,35150,35150,35150,35150,11
20241002,134600,752977950,35150,35200,35200,35150,33
20241002,134500,751817750,35150,35150,35150,35150,12
20241002,134400,751395950,35100,35100,35100,35100,6
20241002,134300,751185350,35100,35150,35150,35100,66
20241002,134200,748865800,35150,35100,35150,35100,17
20241002,134100,748268500,35100,35100,35100,35100,0
20241002,134000,748268500,35100,35100,35100,35100,3
20241002,133900,748163200,35100,35100,35100,35100,66
20241002,133800,745846600,35100,35050,35100,35050,17
20241002,133700,745250150,35050,35050,35050,35050,5
20241002,133600,745074900,35000,35050,35050,35000,173
20241002,133500,739011900,35100,35100,35100,35100,14
20241002,133400,738520500,35100,35050,35100,35050,18
20241002,133300,737888950,35100,35100,35100,35100,2
20241002,133200,737818750,35100,35050,35100,35050,15
20241002,133100,737292400,35100,35100,35100,35100,13
20241002,133000,736836100,35100,35100,35100,35100,11
20241002,132900,736450000,35100,35100,35100,35100,7
20241002,132800,736204300,35100,35050,35100,35050,15
20241002,132700,735678050,35100,35150,35150,35100,213
20241002,132600,728201150,35150,35150,35150,35150,0
20241002,132500,728201150,35150,35150,35150,35150,13
20241002,132400,727744200,35150,35150,35150,35150,222
20241002,132300,719940900,35200,35200,35200,35200,13
20241002,132200,719483300,35200,35200,35200,35200,0
20241002,132100,719483300,35200,35200,35200,35150,30
20241002,132000,718428150,35150,35150,35150,35150,32
20241002,131900,717303350,35150,35150,35150,35150,0
20241002,131800,717303350,35150,35150,35150,35150,1
20241002,131700,717268200,35100,35100,35100,35100,0
20241002,131600,717268200,35100,35100,35100,35100,0
20241002,131500,717268200,35100,35100,35100,35100,411
20241002,131400,702842100,35150,35150,35150,35150,30
20241002,131300,701787600,35150,35200,35200,35150,20
20241002,131200,701083850,35200,35200,35200,35200,120
20241002,131100,696859850,35200,35200,35200,35200,0
20241002,131000,696859850,35200,35200,35200,35200,99
20241002,130900,693375050,35150,35150,35150,35150,0
20241002,130800,693375050,35150,35150,35150,35150,100
20241002,130700,689860050,35200,35200,35200,35200,0
20241002,130600,689860050,35200,35200,35200,35200,0
20241002,130500,689860050,35200,35200,35200,35200,27
20241002,130400,688909650,35200,35200,35200,35200,101
20241002,130300,685354450,35200,35200,35200,35200,19
20241002,130200,684685650,35150,35150,35150,35150,0
20241002,130100,684685650,35150,35150,35150,35150,10
20241002,130000,684334150,35150,35150,35150,35150,0
20241002,125900,684334150,35150,35150,35150,35150,4
20241002,125800,684193550,35150,35150,35150,35150,0
20241002,125700,684193550,35150,35150,35150,35150,55
20241002,125600,682260300,35150,35150,35150,35150,5
20241002,125500,682084550,35200,35200,35200,35200,1
20241002,125400,682049350,35200,35200,35200,35200,5
20241002,125300,681873350,35200,35250,35250,35200,120
20241002,125200,677643500,35250,35250,35250,35250,1
20241002,125100,677608250,35300,35300,35300,35300,0
20241002,125000,677608250,35300,35250,35300,35250,11
20241002,124900,677220450,35250,35250,35250,35250,5
20241002,124800,677044200,35300,35300,35300,35300,0
20241002,124700,677044200,35300,35300,35300,35300,0
20241002,124600,677044200,35300,35300,35300,35300,0
20241002,124500,677044200,35300,35300,35300,35300,60
20241002,124400,674926200,35300,35300,35300,35300,0
20241002,124300,674926200,35300,35300,35300,35300,0
20241002,124200,674926200,35300,35300,35300,35300,0
20241002,124100,674926200,35300,35300,35300,35300,10
20241002,124000,674573200,35300,35250,35300,35200,1079
20241002,123900,636541750,35250,35250,35250,35250,0
20241002,123800,636541750,35250,35250,35250,35250,20
20241002,123700,635836750,35250,35250,35250,35250,1
20241002,123600,635801500,35250,35250,35250,35250,0
20241002,123500,635801500,35250,35250,35300,35250,36
20241002,123400,634532250,35300,35250,35300,35250,46
20241002,123300,632908700,35250,35200,35250,35100,1210
20241002,123200,590321250,35200,35200,35200,35200,3
20241002,123100,590215650,35200,35200,35200,35200,28
20241002,123000,589230050,35250,35250,35250,35250,0
20241002,122900,589230050,35250,35250,35250,35250,0
20241002,122800,589230050,35250,35250,35250,35250,0
20241002,122700,589230050,35250,35250,35250,35250,101
20241002,122600,585669800,35200,35200,35200,35200,20
20241002,122500,584965800,35200,35200,35200,35200,0
20241002,122400,584965800,35200,35150,35200,35150,40
20241002,122300,583558050,35200,35150,35200,35150,106
20241002,122200,579827100,35150,35150,35150,35150,0
20241002,122100,579827100,35150,35150,35150,35150,5
20241002,122000,579651350,35200,35200,35200,35200,0
20241002,121900,579651350,35200,35200,35200,35200,0
20241002,121800,579651350,35200,35200,35200,35200,32
20241002,121700,578524950,35200,35200,35200,35200,0
20241002,121600,578524950,35200,35200,35200,35200,3
20241002,121500,578419350,35200,35200,35200,35200,0
20241002,121400,578419350,35200,35200,35200,35200,0
20241002,121300,578419350,35200,35200,35200,35200,2
20241002,121200,578348950,35150,35150,35150,35150,0
20241002,121100,578348950,35150,35150,35150,35150,0
20241002,121000,578348950,35150,35150,35150,35150,0
20241002,120900,578348950,35150,35150,35150,35150,0
20241002,120800,578348950,35150,35150,35150,35150,0
20241002,120700,578348950,35150,35150,35150,35150,0
20241002,120600,578348950,35150,35150,35150,35150,0
20241002,120500,578348950,35150,35100,35150,35100,35
20241002,120400,577119600,35000,35000,35000,35000,0
20241002,120300,577119600,35000,35100,35100,35000,20
20241002,120200,576418100,35100,35050,35100,35050,7
20241002,120100,576172700,35050,35050,35050,35050,0
20241002,120000,576172700,35050,35050,35050,35050,0
20241002,115900,576172700,35050,35050,35100,35050,16
20241002,115800,575611850,35000,35000,35000,35000,5
20241002,115700,575436850,35050,35050,35050,35050,2
20241002,115600,575366750,35100,35050,35100,35000,5
20241002,115500,575191600,35000,35000,35000,35000,1
20241002,115400,575156600,35050,35050,35050,35050,17
20241002,115300,574560750,35050,35050,35050,35050,5
20241002,115200,574385500,35050,35050,35050,35050,1
20241002,115100,574350450,35100,35100,35100,35100,2
20241002,115000,574280250,35100,35050,35100,35050,11
20241002,114900,573894650,35050,35050,35050,35050,0
20241002,114800,573894650,35050,35050,35050,35050,5
20241002,114700,573719400,35050,35100,35100,35050,274
20241002,114600,564102750,35250,35200,35250,35200,15
20241002,114500,563574050,35100,35150,35150,35100,4
20241002,114400,563433500,35150,35150,35150,35150,0
20241002,114300,563433500,35150,35150,35150,35150,0
20241002,114200,563433500,35150,35150,35150,35150,27
20241002,114100,562484450,35100,35150,35150,35100,16
20241002,114000,561922300,35250,35250,35250,35250,0
20241002,113900,561922300,35250,35250,35250,35250,0
20241002,113800,561922300,35250,35200,35250,35200,5
20241002,113700,561746250,35150,35150,35150,35150,10
20241002,113600,561394750,35150,35150,35150,35100,16
20241002,113500,560832600,35150,35150,35150,35150,0
20241002,113400,560832600,35150,35150,35150,35150,0
20241002,113300,560832600,35150,35150,35150,35150,0
20241002,113200,560832600,35150,35200,35200,35150,47
20241002,113100,559178450,35150,35150,35150,35150,0
20241002,113000,559178450,35150,35150,35150,35150,0
20241002,112900,559178450,35150,35150,35150,35150,0
20241002,112800,559178450,35150,35150,35150,35150,4
20241002,112700,559037850,35150,35150,35150,35150,0
20241002,112600,559037850,35150,35150,35150,35150,30
20241002,112500,557983350,35150,35150,35150,35150,0
20241002,112400,557983350,35150,35150,35150,35150,40
20241002,112300,556577350,35100,35100,35100,35100,9
20241002,112200,556261450,35100,35100,35100,35100,0
20241002,112100,556261450,35100,35050,35100,35050,10
20241002,112000,555910700,35100,35100,35100,35100,1
20241002,111900,555875600,35150,35150,35150,35150,0
20241002,111800,555875600,35150,35150,35150,35150,0
20241002,111700,555875600,35150,35150,35150,35150,5
20241002,111600,555699850,35150,35050,35150,35050,30
20241002,111500,554645850,35150,35150,35150,35150,0
20241002,111400,554645850,35150,35150,35150,35150,0
20241002,111300,554645850,35150,35150,35150,35150,0
20241002,111200,554645850,35150,35150,35150,35150,1
20241002,111100,554610700,35100,35100,35100,35100,0
20241002,111000,554610700,35100,35100,35100,35100,50
20241002,110900,552855700,35100,35100,35100,35100,129
20241002,110800,548327800,35150,35150,35150,35150,0
20241002,110700,548327800,35150,35150,35150,35150,5
20241002,110600,548152050,35100,35100,35100,35100,0
20241002,110500,548152050,35100,35100,35100,35100,0
20241002,110400,548152050,35100,35050,35100,34950,202
20241002,110300,541068100,35050,35050,35050,35050,0
20241002,110200,541068100,35050,35050,35050,35050,6
20241002,110100,540857800,35050,34900,35050,34900,3
20241002,110000,540752950,34900,34900,34900,34900,22
20241002,105900,539985150,34900,34900,34900,34900,1
20241002,105800,539950250,34850,34850,34850,34850,0
20241002,105700,539950250,34850,34850,34850,34850,10
20241002,105600,539601750,34900,34900,34900,34900,22
20241002,105500,538833950,34900,34900,34900,34900,1
20241002,105400,538799050,34900,34900,34900,34900,52
20241002,105300,536984250,34950,34950,34950,34950,2
20241002,105200,536914350,35000,35000,35000,35000,0
20241002,105100,536914350,35000,35000,35000,35000,1
20241002,105000,536879350,35000,35000,35000,35000,35
20241002,104900,535654350,35000,34900,35000,34900,7
20241002,104800,535409950,34900,34900,34900,34900,3
20241002,104700,535305250,34900,34900,34900,34900,50
20241002,104600,533560250,34850,34850,34850,34850,200
20241002,104500,526590250,34850,34850,34850,34850,0
20241002,104400,526590250,34850,34900,34900,34850,6
20241002,104300,526380950,34900,34900,34900,34900,5
20241002,104200,526206450,34900,34950,34950,34900,132
20241002,104100,521595450,35000,35000,35000,35000,1
20241002,104000,521560450,35000,35000,35000,35000,0
20241002,103900,521560450,35000,35050,35050,35000,34
20241002,103800,520369150,35050,35050,35050,35050,1
20241002,103700,520334100,35050,35100,35100,35050,86
20241002,103600,517315600,35100,35150,35150,35100,6
20241002,103500,517104950,35100,35150,35150,35100,6
20241002,103400,516894300,35150,35150,35150,35150,0
20241002,103300,516894300,35150,35100,35150,35100,60
20241002,103200,514788250,35000,35000,35000,35000,0
20241002,103100,514788250,35000,35100,35100,35000,100
20241002,103000,511279250,35100,35100,35100,35100,50
20241002,102900,509524250,35100,35100,35100,35100,0
20241002,102800,509524250,35100,34900,35100,34900,379
20241002,102700,496256300,34850,34850,34850,34850,17
20241002,102600,495663850,34850,34850,34850,34850,109
20241002,102500,491865200,34850,34850,34850,34850,7
20241002,102400,491621250,34800,34800,34800,34800,20
20241002,102300,490925250,34800,34900,34900,34800,423
20241002,102200,476182550,34900,34900,34900,34900,0
20241002,102100,476182550,34900,35000,35000,34900,299
20241002,102000,465737200,34900,35000,35050,34900,377
20241002,101900,452541800,35000,34950,35000,34950,47
20241002,101800,450896850,35000,35100,35100,35000,5
20241002,101700,450721750,35150,35150,35150,35150,0
20241002,101600,450721750,35150,35000,35150,35000,36
20241002,101500,449461300,34950,34900,34950,34750,237
20241002,101400,441212800,34900,34850,34950,34850,2328
20241002,101300,360059900,34950,34850,34950,34850,24
20241002,101200,359223000,34850,35000,35000,34850,171
20241002,101100,353246250,35000,35000,35000,35000,171
20241002,101000,347261250,35000,35050,35050,35000,265
20241002,100900,337980400,35050,35000,35050,35000,818
20241002,100800,309321950,35000,35000,35000,35000,0
20241002,100700,309321950,35000,34900,35000,34900,227
20241002,100600,301387550,34900,35200,35200,34900,604
20241002,100500,280221500,35200,35200,35200,35200,89
20241002,100400,277088700,35200,35100,35200,35100,12
20241002,100300,276667400,35100,35100,35100,35100,34
20241002,100200,275474000,35100,35050,35100,35050,78
20241002,100100,272737100,35000,35000,35000,35000,77
20241002,100000,270042100,35000,34950,35000,34950,145
20241002,095900,264974300,34900,34900,34900,34900,82
20241002,095800,262112500,34900,34900,34900,34900,19
20241002,095700,261449400,34850,34850,34850,34850,0
20241002,095600,261449400,34850,34850,34850,34850,38
20241002,095500,260125100,34900,34800,34900,34750,369
20241002,095400,247286450,34800,34800,34800,34800,12
20241002,095300,246868850,34800,34850,34850,34800,369
20241002,095200,234021250,34950,34950,34950,34950,4
20241002,095100,233881450,34850,34950,34950,34850,197
20241002,095000,227011050,35000,35000,35000,35000,0
20241002,094900,227011050,35000,35000,35000,35000,39
20241002,094800,225646050,35000,35000,35000,35000,0
20241002,094700,225646050,35000,34900,35000,34900,84
20241002,094600,222706200,35000,34850,35000,34850,15
20241002,094500,222183050,34900,34950,35000,34900,20
20241002,094400,221483900,34950,34950,34950,34850,11
20241002,094300,221100150,34950,34950,34950,34950,0
20241002,094200,221100150,34950,34950,34950,34950,14
20241002,094100,220610850,34950,34950,34950,34950,1
20241002,094000,220575900,34850,34850,34850,34850,12
20241002,093900,220157700,34850,34900,34900,34850,100
20241002,093800,216671100,34850,34950,34950,34850,61
20241002,093700,214541150,34900,34900,34900,34900,91
20241002,093600,211365250,34900,34900,34900,34900,18
20241002,093500,210737050,34900,34900,34900,34900,7
20241002,093400,210492750,34850,34850,34850,34850,20
20241002,093300,209795750,34800,34850,34900,34800,127
20241002,093200,205369400,34800,34700,34800,34650,60
20241002,093100,203283550,34800,34800,34800,34700,220
20241002,093000,195641100,34850,34950,34950,34850,398
20241002,092900,181749650,34950,34950,34950,34950,12
20241002,092800,181330250,35000,34950,35000,34900,143
20241002,092700,176332650,34950,35050,35050,34950,198
20241002,092600,169403400,35150,35050,35150,35000,268
20241002,092500,160021950,35050,35150,35150,35050,608
20241002,092400,138703550,35150,35250,35250,35150,540
20241002,092300,119704550,35250,35250,35250,35250,101
20241002,092200,116144300,35250,35250,35250,35250,17
20241002,092100,115545050,35250,35300,35300,35250,297
20241002,092000,105066250,35300,35400,35400,35300,190
20241002,091900,98350700,35600,35600,35600,35600,0
20241002,091800,98350700,35600,35600,35600,35600,3
20241002,091700,98243900,35600,35500,35600,35400,227
20241002,091600,90181900,35600,35600,35600,35600,12
20241002,091500,89754700,35450,35550,35550,35450,47
20241002,091400,88084050,35550,35550,35550,35550,50
20241002,091300,86306550,35400,35400,35400,35400,50
20241002,091200,84536550,35400,35400,35400,35400,192
20241002,091100,77739750,35400,35350,35400,35350,86
20241002,091000,74697900,35400,35250,35400,35250,113
20241002,090900,70712700,35450,35350,35450,35250,351
20241002,090800,58321100,35350,35400,35400,35250,436
20241002,090700,42915400,35400,35400,35400,35400,43
20241002,090600,41393200,35550,35450,35550,35450,97
20241002,090500,37951450,35500,35600,35600,35500,128
20241002,090400,33400450,35550,35550,35550,35550,16
20241002,090300,32831650,35550,35700,35700,35550,342
20241002,090200,20651750,35900,35900,35900,35700,157
20241002,090100,15016850,35700,35700,35700,35700,140
20241002,090000,10018850,35700,35750,35850,35700,276