KissMeData/035720/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192400,39934320300,36750,36750,36750,36750,40975
20241007,192300,39934320300,36750,36750,36750,36750,0
20241007,192200,39934320300,36750,36750,36750,36750,0
20241007,192100,39934320300,36750,36750,36750,36750,0
20241007,192000,39934320300,36750,36750,36750,36750,0
20241007,191900,39934320300,36750,36750,36750,36750,0
20241007,191800,39934320300,36750,36750,36750,36750,0
20241007,191700,39934320300,36750,36750,36750,36750,0
20241007,191600,39934320300,36750,36750,36750,36750,0
20241007,191500,39934320300,36750,36750,36750,36750,0
20241007,191400,39934320300,36750,36750,36750,36750,0
20241007,191300,39934320300,36750,36750,36750,36750,0
20241007,191200,39934320300,36750,36750,36750,36750,0
20241007,191100,39934320300,36750,36750,36750,36750,0
20241007,191000,39934320300,36750,36750,36750,36750,0
20241007,190900,39934320300,36750,36750,36750,36750,0
20241007,190800,39934320300,36750,36750,36750,36750,0
20241007,190700,39934320300,36750,36750,36750,36750,0
20241007,190600,39934320300,36750,36750,36750,36750,0
20241007,190500,39934320300,36750,36750,36750,36750,0
20241007,190400,39934320300,36750,36750,36750,36750,0
20241007,190300,39934320300,36750,36750,36750,36750,0
20241007,190200,39934320300,36750,36750,36750,36750,0
20241007,190100,39934320300,36750,36750,36750,36750,0
20241007,190000,39934320300,36750,36750,36750,36750,0
20241007,185900,39934320300,36750,36750,36750,36750,0
20241007,185800,39934320300,36750,36750,36750,36750,0
20241007,185700,39934320300,36750,36750,36750,36750,0
20241007,185600,39934320300,36750,36750,36750,36750,0
20241007,185500,39934320300,36750,36750,36750,36750,0
20241007,185400,39934320300,36750,36750,36750,36750,40975
20241007,185300,39934320300,36750,36750,36750,36750,0
20241007,185200,39934320300,36750,36750,36750,36750,0
20241007,185100,39934320300,36750,36750,36750,36750,0
20241007,185000,39934320300,36750,36750,36750,36750,0
20241007,184900,39934320300,36750,36750,36750,36750,0
20241007,184800,39934320300,36750,36750,36750,36750,0
20241007,184700,39934320300,36750,36750,36750,36750,0
20241007,184600,39934320300,36750,36750,36750,36750,0
20241007,184500,39934320300,36750,36750,36750,36750,0
20241007,184400,39934320300,36750,36750,36750,36750,0
20241007,184300,39934320300,36750,36750,36750,36750,0
20241007,184200,39934320300,36750,36750,36750,36750,0
20241007,184100,39934320300,36750,36750,36750,36750,0
20241007,184000,39934320300,36750,36750,36750,36750,0
20241007,183900,39934320300,36750,36750,36750,36750,0
20241007,183800,39934320300,36750,36750,36750,36750,0
20241007,183700,39934320300,36750,36750,36750,36750,0
20241007,183600,39934320300,36750,36750,36750,36750,0
20241007,183500,39934320300,36750,36750,36750,36750,0
20241007,183400,39934320300,36750,36750,36750,36750,0
20241007,183300,39934320300,36750,36750,36750,36750,0
20241007,183200,39934320300,36750,36750,36750,36750,0
20241007,183100,39934320300,36750,36750,36750,36750,0
20241007,183000,39934320300,36750,36750,36750,36750,0
20241007,182900,39934320300,36750,36750,36750,36750,0
20241007,182800,39934320300,36750,36750,36750,36750,0
20241007,182700,39934320300,36750,36750,36750,36750,0
20241007,182600,39934320300,36750,36750,36750,36750,0
20241007,182500,39934320300,36750,36750,36750,36750,0
20241007,182400,39934320300,36750,36750,36750,36750,40975
20241007,182300,39934320300,36750,36750,36750,36750,0
20241007,182200,39934320300,36750,36750,36750,36750,0
20241007,182100,39934320300,36750,36750,36750,36750,0
20241007,182000,39934320300,36750,36750,36750,36750,0
20241007,181900,39934320300,36750,36750,36750,36750,0
20241007,181800,39934320300,36750,36750,36750,36750,0
20241007,181700,39934320300,36750,36750,36750,36750,0
20241007,181600,39934320300,36750,36750,36750,36750,0
20241007,181500,39934320300,36750,36750,36750,36750,0
20241007,181400,39934320300,36750,36750,36750,36750,0
20241007,181300,39934320300,36750,36750,36750,36750,0
20241007,181200,39934320300,36750,36750,36750,36750,0
20241007,181100,39934320300,36750,36750,36750,36750,0
20241007,181000,39934320300,36750,36750,36750,36750,0
20241007,180900,39934320300,36750,36750,36750,36750,0
20241007,180800,39934320300,36750,36750,36750,36750,0
20241007,180700,39934320300,36750,36750,36750,36750,0
20241007,180600,39934320300,36750,36750,36750,36750,0
20241007,180500,39934320300,36750,36750,36750,36750,0
20241007,180400,39934320300,36750,36750,36750,36750,0
20241007,180300,39934320300,36750,36750,36750,36750,0
20241007,180200,39934320300,36750,36750,36750,36750,0
20241007,180100,39934320300,36750,36750,36750,36750,0
20241007,180000,39934320300,36750,36750,36750,36750,0
20241007,175900,39934320300,36750,36750,36750,36750,0
20241007,175800,39934320300,36750,36750,36750,36750,0
20241007,175700,39934320300,36750,36750,36750,36750,0
20241007,175600,39934320300,36750,36750,36750,36750,0
20241007,175500,39934320300,36750,36750,36750,36750,0
20241007,175400,39934320300,36750,36750,36750,36750,40975
20241007,175300,39934320300,36750,36750,36750,36750,0
20241007,175200,39934320300,36750,36750,36750,36750,0
20241007,175100,39934320300,36750,36750,36750,36750,0
20241007,175000,39934320300,36750,36750,36750,36750,0
20241007,174900,39934320300,36750,36750,36750,36750,0
20241007,174800,39934320300,36750,36750,36750,36750,0
20241007,174700,39934320300,36750,36750,36750,36750,0
20241007,174600,39934320300,36750,36750,36750,36750,0
20241007,174500,39934320300,36750,36750,36750,36750,0
20241007,174400,39934320300,36750,36750,36750,36750,0
20241007,174300,39934320300,36750,36750,36750,36750,0
20241007,174200,39934320300,36750,36750,36750,36750,0
20241007,174100,39934320300,36750,36750,36750,36750,0
20241007,174000,39934320300,36750,36750,36750,36750,0
20241007,173900,39934320300,36750,36750,36750,36750,0
20241007,173800,39934320300,36750,36750,36750,36750,0
20241007,173700,39934320300,36750,36750,36750,36750,0
20241007,173600,39934320300,36750,36750,36750,36750,0
20241007,173500,39934320300,36750,36750,36750,36750,0
20241007,173400,39934320300,36750,36750,36750,36750,0
20241007,173300,39934320300,36750,36750,36750,36750,0
20241007,173200,39934320300,36750,36750,36750,36750,0
20241007,173100,39934320300,36750,36750,36750,36750,0
20241007,173000,39934320300,36750,36750,36750,36750,0
20241007,172900,39934320300,36750,36750,36750,36750,0
20241007,172800,39934320300,36750,36750,36750,36750,0
20241007,172700,39934320300,36750,36750,36750,36750,0
20241007,172600,39934320300,36750,36750,36750,36750,0
20241007,172500,39934320300,36750,36750,36750,36750,0
20241007,172400,39934320300,36750,36750,36750,36750,40975
20241007,172300,39934320300,36750,36750,36750,36750,0
20241007,172200,39934320300,36750,36750,36750,36750,0
20241007,172100,39934320300,36750,36750,36750,36750,0
20241007,172000,39934320300,36750,36750,36750,36750,0
20241007,171900,39934320300,36750,36750,36750,36750,0
20241007,171800,39934320300,36750,36750,36750,36750,0
20241007,171700,39934320300,36750,36750,36750,36750,0
20241007,171600,39934320300,36750,36750,36750,36750,0
20241007,171500,39934320300,36750,36750,36750,36750,0
20241007,171400,39934320300,36750,36750,36750,36750,0
20241007,171300,39934320300,36750,36750,36750,36750,0
20241007,171200,39934320300,36750,36750,36750,36750,0
20241007,171100,39934320300,36750,36750,36750,36750,0
20241007,171000,39934320300,36750,36750,36750,36750,0
20241007,170900,39934320300,36750,36750,36750,36750,0
20241007,170800,39934320300,36750,36750,36750,36750,0
20241007,170700,39934320300,36750,36750,36750,36750,0
20241007,170600,39934320300,36750,36750,36750,36750,0
20241007,170500,39934320300,36750,36750,36750,36750,0
20241007,170400,39934320300,36750,36750,36750,36750,0
20241007,170300,39934320300,36750,36750,36750,36750,0
20241007,170200,39934320300,36750,36750,36750,36750,0
20241007,170100,39934320300,36750,36750,36750,36750,0
20241007,170000,39934320300,36750,36750,36750,36750,0
20241007,165900,39934320300,36750,36750,36750,36750,0
20241007,165800,39934320300,36750,36750,36750,36750,0
20241007,165700,39934320300,36750,36750,36750,36750,0
20241007,165600,39934320300,36750,36750,36750,36750,0
20241007,165500,39934320300,36750,36750,36750,36750,0
20241007,165400,39934320300,36750,36750,36750,36750,40975
20241007,165300,39934320300,36750,36750,36750,36750,0
20241007,165200,39934320300,36750,36750,36750,36750,0
20241007,165100,39934320300,36750,36750,36750,36750,0
20241007,165000,39934320300,36750,36750,36750,36750,0
20241007,164900,39934320300,36750,36750,36750,36750,0
20241007,164800,39934320300,36750,36750,36750,36750,0
20241007,164700,39934320300,36750,36750,36750,36750,0
20241007,164600,39934320300,36750,36750,36750,36750,0
20241007,164500,39934320300,36750,36750,36750,36750,0
20241007,164400,39934320300,36750,36750,36750,36750,0
20241007,164300,39934320300,36750,36750,36750,36750,0
20241007,164200,39934320300,36750,36750,36750,36750,0
20241007,164100,39934320300,36750,36750,36750,36750,0
20241007,164000,39934320300,36750,36750,36750,36750,0
20241007,163900,39934320300,36750,36750,36750,36750,0
20241007,163800,39934320300,36750,36750,36750,36750,0
20241007,163700,39934320300,36750,36750,36750,36750,0
20241007,163600,39934320300,36750,36750,36750,36750,0
20241007,163500,39934320300,36750,36750,36750,36750,0
20241007,163400,39934320300,36750,36750,36750,36750,0
20241007,163300,39934320300,36750,36750,36750,36750,0
20241007,163200,39934320300,36750,36750,36750,36750,0
20241007,163100,39934320300,36750,36750,36750,36750,0
20241007,163000,39934320300,36750,36750,36750,36750,0
20241007,162900,39934320300,36750,36750,36750,36750,0
20241007,162800,39934320300,36750,36750,36750,36750,0
20241007,162700,39934320300,36750,36750,36750,36750,0
20241007,162600,39934320300,36750,36750,36750,36750,0
20241007,162500,39934320300,36750,36750,36750,36750,0
20241007,162400,39934320300,36750,36750,36750,36750,40975
20241007,162300,39934320300,36750,36750,36750,36750,0
20241007,162200,39934320300,36750,36750,36750,36750,0
20241007,162100,39934320300,36750,36750,36750,36750,0
20241007,162000,39934320300,36750,36750,36750,36750,0
20241007,161900,39934320300,36750,36750,36750,36750,0
20241007,161800,39934320300,36750,36750,36750,36750,0
20241007,161700,39934320300,36750,36750,36750,36750,0
20241007,161600,39934320300,36750,36750,36750,36750,0
20241007,161500,39934320300,36750,36750,36750,36750,0
20241007,161400,39934320300,36750,36750,36750,36750,0
20241007,161300,39934320300,36750,36750,36750,36750,0
20241007,161200,39934320300,36750,36750,36750,36750,0
20241007,161100,39934320300,36750,36750,36750,36750,0
20241007,161000,39934320300,36750,36750,36750,36750,0
20241007,160900,39934320300,36750,36750,36750,36750,0
20241007,160800,39934320300,36750,36750,36750,36750,0
20241007,160700,39934320300,36750,36750,36750,36750,0
20241007,160600,39934320300,36750,36750,36750,36750,0
20241007,160500,39934320300,36750,36750,36750,36750,0
20241007,160400,39934320300,36750,36750,36750,36750,0
20241007,160300,39934320300,36750,36750,36750,36750,0
20241007,160200,39934320300,36750,36750,36750,36750,0
20241007,160100,39934320300,36750,36750,36750,36750,0
20241007,160000,39934320300,36750,36750,36750,36750,0
20241007,155900,39934320300,36750,36750,36750,36750,0
20241007,155800,39934320300,36750,36750,36750,36750,0
20241007,155700,39934320300,36750,36750,36750,36750,0
20241007,155600,39934320300,36750,36750,36750,36750,0
20241007,155500,39934320300,36750,36750,36750,36750,0
20241007,155400,39934320300,36750,36750,36750,36750,40975
20241007,155300,39934320300,36750,36750,36750,36750,0
20241007,155200,39934320300,36750,36750,36750,36750,0
20241007,155100,39934320300,36750,36750,36750,36750,0
20241007,155000,39934320300,36750,36750,36750,36750,0
20241007,154900,39934320300,36750,36750,36750,36750,0
20241007,154800,39934320300,36750,36750,36750,36750,0
20241007,154700,39934320300,36750,36750,36750,36750,0
20241007,154600,39934320300,36750,36750,36750,36750,0
20241007,154500,39934320300,36750,36750,36750,36750,0
20241007,154400,39934320300,36750,36750,36750,36750,0
20241007,154300,39934320300,36750,36750,36750,36750,0
20241007,154200,39934320300,36750,36750,36750,36750,0
20241007,154100,39934320300,36750,36750,36750,36750,0
20241007,154000,39934320300,36750,36750,36750,36750,0
20241007,153900,39934320300,36750,36750,36750,36750,0
20241007,153800,39934320300,36750,36750,36750,36750,0
20241007,153700,39934320300,36750,36750,36750,36750,0
20241007,153600,39934320300,36750,36750,36750,36750,0
20241007,153500,39934320300,36750,36750,36750,36750,0
20241007,153400,39934320300,36750,36750,36750,36750,0
20241007,153300,39934320300,36750,36750,36750,36750,0
20241007,153200,39934320300,36750,36750,36750,36750,0
20241007,153100,39934320300,36750,36750,36750,36750,0
20241007,153000,39934320300,36750,36750,36750,36750,40975
20241007,152900,38428489050,36650,36650,36650,36650,0
20241007,152800,38428489050,36650,36650,36650,36650,0
20241007,152700,38428489050,36650,36650,36650,36650,0
20241007,152600,38428489050,36650,36650,36650,36650,0
20241007,152500,38428489050,36650,36650,36650,36650,0
20241007,152400,38428489050,36650,36650,36650,36650,0
20241007,152300,38428489050,36650,36650,36650,36650,0
20241007,152200,38428489050,36650,36650,36650,36650,0
20241007,152100,38428489050,36650,36650,36650,36650,0
20241007,152000,38428489050,36650,36650,36650,36650,0
20241007,151900,38428489050,36650,36650,36650,36600,6086
20241007,151800,38205569300,36650,36650,36650,36600,1329
20241007,151700,38156917250,36600,36600,36650,36600,8935
20241007,151600,37829879500,36650,36600,36650,36600,932
20241007,151500,37795738900,36600,36650,36700,36600,15433
20241007,151400,37230035050,36700,36650,36700,36650,1916
20241007,151300,37159737700,36700,36700,36700,36650,5560
20241007,151200,36955692150,36700,36700,36700,36650,881
20241007,151100,36923387650,36700,36700,36700,36650,1073
20241007,151000,36884039500,36700,36700,36750,36650,2087
20241007,150900,36807467000,36700,36700,36750,36650,1287
20241007,150800,36760201650,36650,36700,36750,36650,4068
20241007,150700,36610924350,36650,36700,36700,36650,5248
20241007,150600,36418345350,36700,36700,36700,36650,577
20241007,150500,36397182900,36700,36700,36700,36650,687
20241007,150400,36371986350,36700,36650,36700,36650,901
20241007,150300,36338961450,36700,36650,36700,36650,410
20241007,150200,36323928450,36650,36700,36700,36650,1058
20241007,150100,36285117600,36700,36700,36700,36650,3129
20241007,150000,36170327350,36700,36700,36750,36650,15973
20241007,145900,35584126650,36700,36700,36750,36700,1034
20241007,145800,35546173700,36750,36750,36750,36700,524
20241007,145700,35526927850,36700,36750,36750,36700,1019
20241007,145600,35489522900,36700,36750,36750,36700,1091
20241007,145500,35449455900,36750,36700,36750,36700,689
20241007,145400,35424165100,36750,36700,36750,36700,957
20241007,145300,35389038200,36700,36700,36750,36700,733
20241007,145200,35362124150,36700,36750,36750,36700,592
20241007,145100,35340383150,36700,36750,36750,36700,840
20241007,145000,35309544950,36750,36750,36750,36700,1306
20241007,144900,35261599100,36750,36700,36750,36700,1827
20241007,144800,35194544800,36700,36700,36750,36700,1209
20241007,144700,35150162850,36700,36700,36750,36700,568
20241007,144600,35129303800,36700,36750,36750,36700,2396
20241007,144500,35041361700,36750,36750,36750,36700,1442
20241007,144400,34988437700,36700,36750,36750,36700,698
20241007,144300,34962811350,36700,36700,36750,36700,1045
20241007,144200,34924459050,36750,36750,36750,36700,1762
20241007,144100,34859756700,36700,36750,36750,36700,1599
20241007,144000,34801016450,36750,36700,36750,36700,454
20241007,143900,34784347800,36750,36750,36750,36700,1478
20241007,143800,34730096650,36700,36750,36750,36700,747
20241007,143700,34702673050,36700,36750,36750,36700,719
20241007,143600,34676267650,36700,36700,36750,36700,4387
20241007,143500,34515134900,36700,36700,36750,36700,2136
20241007,143400,34436723750,36700,36800,36800,36700,6420
20241007,143300,34200789950,36800,36800,36850,36750,9501
20241007,143200,33851152500,36850,36850,36850,36800,639
20241007,143100,33827628300,36800,36850,36850,36800,658
20241007,143000,33803399550,36850,36850,36900,36800,4409
20241007,142900,33640939250,36900,36850,36900,36850,3208
20241007,142800,33522709050,36900,36850,36900,36850,1189
20241007,142700,33478863400,36850,36900,36900,36850,885
20241007,142600,33446209500,36850,36900,36900,36850,691
20241007,142500,33420738400,36850,36850,36900,36850,739
20241007,142400,33393494000,36900,36850,36900,36850,1596
20241007,142300,33334662950,36900,36850,36900,36850,381
20241007,142200,33320616350,36850,36850,36900,36850,1002
20241007,142100,33283681250,36900,36900,36900,36850,1367
20241007,142000,33233303350,36900,36850,36900,36850,1190
20241007,141900,33189432000,36900,36800,36900,36750,4380
20241007,141800,33028147850,36750,36800,36800,36750,866
20241007,141700,32996291950,36750,36750,36800,36750,1093
20241007,141600,32956094400,36750,36800,36800,36750,725
20241007,141500,32929422550,36750,36750,36800,36750,405
20241007,141400,32914536850,36750,36750,36800,36750,841
20241007,141300,32883625700,36750,36750,36800,36750,146
20241007,141200,32878255900,36750,36700,36800,36700,5922
20241007,141100,32660602200,36700,36800,36800,36700,3064
20241007,141000,32548001350,36800,36750,36850,36750,10424
20241007,140900,32164550150,36750,36750,36750,36700,232
20241007,140800,32156026300,36700,36700,36750,36700,327
20241007,140700,32144020150,36750,36700,36750,36700,614
20241007,140600,32121484700,36750,36700,36750,36700,10075
20241007,140500,31751700950,36700,36750,36750,36700,737
20241007,140400,31724648550,36750,36750,36800,36700,4606
20241007,140300,31555382800,36750,36750,36800,36700,2931
20241007,140200,31447687000,36750,36750,36750,36700,4286
20241007,140100,31290180600,36700,36750,36750,36700,2971
20241007,140000,31181036950,36750,36750,36800,36700,9241
20241007,135900,30841432950,36800,36800,36800,36750,1997
20241007,135800,30768039950,36800,36800,36800,36750,122
20241007,135700,30763554050,36750,36750,36800,36750,321
20241007,135600,30751755050,36800,36800,36800,36750,852
20241007,135500,30720439600,36750,36750,36800,36750,226
20241007,135400,30712133000,36800,36800,36800,36750,3658
20241007,135300,30577687150,36800,36800,36800,36750,746
20241007,135200,30550241250,36800,36800,36850,36750,2058
20241007,135100,30474525850,36850,36850,36850,36800,3256
20241007,135000,30354704500,36850,36900,36900,36800,1827
20241007,134900,30287371450,36850,36850,36900,36800,7576
20241007,134800,30008211700,36850,36800,36850,36800,4950
20241007,134700,29826036900,36800,36800,36850,36800,1036
20241007,134600,29787911150,36800,36850,36850,36800,295
20241007,134500,29777054750,36850,36800,36850,36800,440
20241007,134400,29760862250,36800,36800,36850,36800,2432
20241007,134300,29671349150,36800,36850,36850,36800,1110
20241007,134200,29630498900,36850,36800,36850,36750,1182
20241007,134100,29587002200,36800,36850,36850,36800,2502
20241007,134000,29494928450,36800,36850,36850,36800,1077
20241007,133900,29455294700,36800,36800,36850,36750,1591
20241007,133800,29396746200,36800,36800,36850,36750,2040
20241007,133700,29321725800,36800,36800,36850,36750,2194
20241007,133600,29240994750,36800,36850,36850,36800,9689
20241007,133500,28884438350,36800,36850,36900,36800,4444
20241007,133400,28720681950,36900,36900,36900,36850,1468
20241007,133300,28666583750,36850,36950,36950,36850,6831
20241007,133200,28414535700,36900,36950,37000,36900,5162
20241007,133100,28223834200,36950,36950,37000,36950,1438
20241007,133000,28170698850,36950,37000,37000,36950,2241
20241007,132900,28087880650,36950,37000,37000,36950,316
20241007,132800,28076200500,36950,37000,37000,36950,2000
20241007,132700,28002290150,37000,37050,37050,36950,3667
20241007,132600,27866612450,37050,37050,37050,37000,2891
20241007,132500,27759635500,37050,37050,37050,37000,2263
20241007,132400,27675795450,37000,37050,37100,37000,793
20241007,132300,27646416300,37050,37000,37100,37000,1350
20241007,132200,27596393650,37050,37050,37100,37000,371
20241007,132100,27582651750,37050,37050,37100,37050,1383
20241007,132000,27531406550,37050,37050,37050,37000,1776
20241007,131900,27465637300,37000,37000,37050,37000,253
20241007,131800,27456267250,37000,37050,37050,37000,690
20241007,131700,27430705050,37050,37050,37050,37000,241
20241007,131600,27421783850,37000,37000,37050,37000,732
20241007,131500,27394693050,37000,37000,37050,37000,496
20241007,131400,27376341000,37000,37050,37050,37000,4889
20241007,131300,27195440500,37050,37000,37050,37000,923
20241007,131200,27161261400,37000,37050,37050,37000,1411
20241007,131100,27108985750,37050,37050,37100,37050,102
20241007,131000,27105206300,37050,37050,37100,37050,1319
20241007,130900,27056334200,37050,37050,37100,37050,1546
20241007,130800,26999054750,37050,37050,37100,37050,4252
20241007,130700,26841517950,37050,37050,37050,37000,430
20241007,130600,26825589350,37050,37000,37050,37000,372
20241007,130500,26811822950,37000,37000,37050,37000,2289
20241007,130400,26727063000,37000,37000,37050,37000,369
20241007,130300,26713409550,37000,37050,37050,37000,1303
20241007,130200,26665197600,37000,37000,37050,37000,404
20241007,130100,26650248300,37000,37050,37050,37000,155
20241007,130000,26644505700,37000,37050,37050,37000,341
20241007,125900,26631874550,37050,37100,37100,37000,3568
20241007,125800,26499668200,37100,37050,37100,37050,1247
20241007,125700,26453460450,37050,37100,37100,37050,376
20241007,125600,26439529150,37050,37050,37100,37050,293
20241007,125500,26428672450,37050,37050,37100,37050,1040
20241007,125400,26390139650,37050,37050,37100,37050,106
20241007,125300,26386212150,37050,37050,37100,37050,321
20241007,125200,26374317600,37100,37100,37100,37050,156
20241007,125100,26368535650,37050,37050,37100,37050,1366
20241007,125000,26317925200,37100,37100,37100,37050,367
20241007,124900,26304326100,37050,37100,37100,37000,598
20241007,124800,26282165300,37050,37050,37100,37050,1014
20241007,124700,26244594800,37050,37050,37100,37050,1728
20241007,124600,26180571850,37050,37050,37100,37050,450
20241007,124500,26163891250,37050,37050,37100,37050,321
20241007,124400,26151996900,37050,37050,37050,37000,696
20241007,124300,26126227600,37050,37000,37100,37000,14490
20241007,124200,25589691400,37000,36950,37000,36950,368
20241007,124100,25576080500,36950,37000,37000,36950,469
20241007,124000,25558740150,37000,36950,37000,36950,818
20241007,123900,25528498750,37000,37000,37000,36950,511
20241007,123800,25509608750,36950,36950,37000,36950,162
20241007,123700,25503621150,37000,36950,37000,36950,670
20241007,123600,25478863400,37000,37000,37000,36950,2147
20241007,123500,25399457150,37000,36950,37000,36950,75
20241007,123400,25396685600,36950,36950,36950,36950,156
20241007,123300,25390921400,36950,36950,37000,36950,488
20241007,123200,25372889450,37000,37000,37000,36950,302
20241007,123100,25361728400,36950,36950,37000,36900,452
20241007,123000,25345027100,36950,36950,36950,36950,1189
20241007,122900,25301093550,36950,36950,37000,36950,764
20241007,122800,25272863650,36950,36950,37000,36950,325
20241007,122700,25260848350,36950,37000,37000,36950,171
20241007,122600,25254521450,37000,36950,37000,36950,727
20241007,122500,25227656750,37000,36950,37000,36900,7610
20241007,122400,24946747900,36950,37000,37050,36900,10969
20241007,122300,24541030150,37000,37000,37050,37000,1802
20241007,122200,24474353850,37000,37050,37050,37000,443
20241007,122100,24457958700,37050,37000,37050,37000,606
20241007,122000,24435507500,37050,37050,37050,37000,500
20241007,121900,24417000950,37050,37000,37050,37000,747
20241007,121800,24389345850,37050,37050,37050,37000,664
20241007,121700,24364746250,37050,37050,37050,37000,1018
20241007,121600,24327030000,37050,37050,37050,37000,100
20241007,121500,24323326050,37050,37050,37050,37000,630
20241007,121400,24300003550,37050,37000,37050,37000,389
20241007,121300,24285603700,37000,37050,37050,37000,537
20241007,121200,24265711900,37050,37000,37100,37000,3657
20241007,121100,24130228950,37000,37050,37050,37000,1574
20241007,121000,24071930600,37000,37050,37050,37000,336
20241007,120900,24059496800,37050,37000,37050,37000,529
20241007,120800,24039899350,37000,37050,37050,37000,384
20241007,120700,24025691000,37050,37000,37050,37000,45
20241007,120600,24024025100,37050,37050,37050,37000,118
20241007,120500,24019655800,37000,37050,37050,37000,118
20241007,120400,24015286950,37000,37000,37050,37000,979
20241007,120300,23979048950,37000,37050,37050,37000,554
20241007,120200,23958537500,37050,37050,37100,37050,2046
20241007,120100,23882722350,37050,37050,37100,37000,5621
20241007,120000,23674488100,37000,37000,37050,37000,302
20241007,115900,23663304250,37000,37000,37050,37000,109
20241007,115800,23659268100,37050,37000,37050,37000,1547
20241007,115700,23601983500,37000,37000,37050,37000,1980
20241007,115600,23528721400,37000,37000,37050,37000,98
20241007,115500,23525094850,37000,37000,37000,36950,1911
20241007,115400,23454396800,37000,36950,37000,36900,5774
20241007,115300,23240962400,36900,36900,36950,36900,1767
20241007,115200,23175752500,36900,36900,36950,36900,172
20241007,115100,23169404600,36900,36950,36950,36900,31
20241007,115000,23168260550,36900,36950,36950,36900,1723
20241007,114900,23104681400,36900,36950,36950,36900,173
20241007,114800,23098293550,36950,36950,37000,36900,5895
20241007,114700,22880488500,36950,37000,37000,36950,167
20241007,114600,22874311000,37000,37000,37000,36950,609
20241007,114500,22851800050,37000,37000,37000,36950,672
20241007,114400,22826953850,37000,37000,37000,36950,484
20241007,114300,22809046100,37000,37000,37000,36950,2033
20241007,114200,22733896600,37000,37000,37000,36950,891
20241007,114100,22700929900,37000,37000,37000,36950,3452
20241007,114000,22573205950,37000,37000,37050,37000,2269
20241007,113900,22489250400,37000,37050,37050,37000,1943
20241007,113800,22417298850,37000,37000,37050,37000,525
20241007,113700,22397873100,37000,37050,37050,37000,844
20241007,113600,22366634200,37000,37000,37050,37000,2207
20241007,113500,22284950400,37050,37000,37050,37000,6505
20241007,113400,22044165550,37000,36950,37000,36950,10670
20241007,113300,21649442300,36950,37000,37000,36950,634
20241007,113200,21625985950,37000,37000,37000,36950,562
20241007,113100,21605216700,37000,37000,37000,36950,949
20241007,113000,21570142900,36950,37000,37000,36950,375
20241007,112900,21556274200,37000,36950,37000,36900,10512
20241007,112800,21167839250,36950,36900,36950,36900,1367
20241007,112700,21117346250,36950,36950,36950,36900,352
20241007,112600,21104353550,36950,36950,36950,36900,1088
20241007,112500,21064186100,36950,36900,36950,36900,644
20241007,112400,21040419400,36950,36900,36950,36900,240
20241007,112300,21031555300,36900,36950,36950,36900,139
20241007,112200,21026424700,36950,36950,36950,36900,87
20241007,112100,21023210550,36950,36900,36950,36900,1110
20241007,112000,20982247350,36900,36900,36950,36900,399
20241007,111900,20967523450,36900,36900,36950,36900,255
20241007,111800,20958111000,36900,36900,36950,36900,314
20241007,111700,20946515950,36900,36900,36950,36900,1206
20241007,111600,20902014450,36900,36900,36950,36850,2070
20241007,111500,20825620550,36850,36900,36950,36850,695
20241007,111400,20799979150,36900,36900,36950,36900,3165
20241007,111300,20683181100,36900,36900,36950,36900,1101
20241007,111200,20642549450,36950,36900,36950,36900,449
20241007,111100,20625974400,36950,36950,36950,36900,325
20241007,111000,20613969950,36900,36900,36950,36900,1451
20241007,110900,20560419100,36900,36900,36950,36900,951
20241007,110800,20525313700,36900,36950,36950,36900,291
20241007,110700,20514567600,36950,36900,36950,36900,796
20241007,110600,20485180700,36950,36900,36950,36900,2060
20241007,110500,20409146200,36900,36900,36950,36850,9091
20241007,110400,20073691100,36850,36900,36900,36850,218
20241007,110300,20065648500,36900,36900,36900,36850,1050
20241007,110200,20026931600,36900,36900,36900,36850,25
20241007,110100,20026009400,36900,36900,36900,36850,1675
20241007,110000,19964220150,36900,36850,36900,36800,12220
20241007,105900,19513816650,36850,36800,36850,36800,727
20241007,105800,19487055750,36800,36850,36850,36800,734
20241007,105700,19460025400,36850,36800,36850,36800,409
20241007,105600,19444963450,36850,36800,36850,36800,1402
20241007,105500,19393349900,36850,36850,36850,36800,461
20241007,105400,19376368100,36850,36800,36850,36800,647
20241007,105300,19352534250,36850,36750,36850,36750,14652
20241007,105200,18813273250,36750,36750,36800,36750,552
20241007,105100,18792981950,36750,36750,36800,36750,184
20241007,105000,18786217600,36800,36800,36800,36750,664
20241007,104900,18761785150,36800,36800,36850,36750,1604
20241007,104800,18702761400,36800,36900,36900,36800,9359
20241007,104700,18358226800,36900,36850,36900,36850,1218
20241007,104600,18313329200,36850,36850,36900,36850,658
20241007,104500,18289076700,36900,36900,36900,36850,3250
20241007,104400,18169227150,36900,36950,36950,36850,2595
20241007,104300,18073471800,36950,36900,36950,36900,406
20241007,104200,18058484200,36900,36900,36950,36900,3428
20241007,104100,17931990450,36900,36900,36950,36850,4131
20241007,104000,17779555900,36850,36800,36900,36800,4413
20241007,103900,17616937050,36800,36800,36850,36800,253
20241007,103800,17607621900,36850,36850,36850,36800,1768
20241007,103700,17542472550,36850,36900,36900,36850,10128
20241007,103600,17168988200,36900,37000,37000,36900,5101
20241007,103500,16980510850,36950,36950,37000,36950,377
20241007,103400,16966574550,37000,36950,37000,36950,1340
20241007,103300,16917021200,37000,37000,37000,36950,3666
20241007,103200,16781419450,37000,36950,37000,36950,4409
20241007,103100,16618304600,37000,36950,37000,36950,1578
20241007,103000,16559989900,37000,36950,37000,36950,1159
20241007,102900,16517137800,36950,36900,37000,36900,7544
20241007,102800,16238370850,36950,36950,36950,36900,434
20241007,102700,16222335650,36950,36950,36950,36900,579
20241007,102600,16200962150,36950,36950,36950,36900,320
20241007,102500,16189142000,36950,36950,36950,36900,780
20241007,102400,16160328100,36950,36900,36950,36900,752
20241007,102300,16132548600,36900,36900,36950,36900,2758
20241007,102200,16030737750,36950,36850,36950,36850,7116
20241007,102100,15768253000,36800,36800,36850,36800,614
20241007,102000,15745632850,36800,36850,36850,36800,1533
20241007,101900,15689174400,36900,36900,36900,36850,1005
20241007,101800,15652112100,36900,36800,36900,36800,7812
20241007,101700,15364250550,36850,36800,36850,36800,2236
20241007,101600,15281919100,36750,36800,36850,36750,5112
20241007,101500,15093825300,36800,36800,36850,36800,4088
20241007,101400,14943375400,36800,36800,36800,36750,394
20241007,101300,14928890250,36750,36850,36900,36750,5727
20241007,101200,14718026150,36850,36850,36900,36850,453
20241007,101100,14701331000,36850,36850,36900,36850,1335
20241007,101000,14652125800,36900,36950,36950,36850,1367
20241007,100900,14601686250,36950,36900,36950,36850,5332
20241007,100800,14404938950,36900,36950,36950,36850,799
20241007,100700,14375475350,36900,36950,36950,36900,2974
20241007,100600,14265723150,36900,36950,36950,36900,1787
20241007,100500,14199732450,36950,36900,37000,36850,15157
20241007,100400,13640275800,36900,36900,36900,36850,657
20241007,100300,13616038950,36900,36850,36900,36850,5162
20241007,100200,13425743250,36850,36800,36850,36750,6859
20241007,100100,13173269450,36800,36800,36800,36750,3801
20241007,100000,13033393550,36800,36750,36850,36750,2999
20241007,095900,12923040150,36800,36750,36800,36750,1513
20241007,095800,12867368600,36800,36750,36800,36750,1238
20241007,095700,12821854450,36750,36750,36800,36700,4553
20241007,095600,12654530400,36750,36700,36750,36700,991
20241007,095500,12618156300,36750,36700,36750,36700,1004
20241007,095400,12581306400,36700,36750,36750,36700,691
20241007,095300,12555934550,36750,36650,36750,36650,4560
20241007,095200,12388565350,36650,36650,36700,36600,1011
20241007,095100,12351497750,36600,36750,36750,36600,7973
20241007,095000,12059017500,36750,36700,36750,36650,2903
20241007,094900,11952396750,36700,36750,36800,36700,3379
20241007,094800,11828286800,36800,36800,36850,36750,1452
20241007,094700,11774857100,36850,36850,36900,36800,4285
20241007,094600,11616976350,36850,36800,36850,36750,1894
20241007,094500,11547271650,36800,36750,36800,36700,1853
20241007,094400,11479177150,36750,36750,36750,36700,2758
20241007,094300,11377904150,36750,36700,36750,36650,2671
20241007,094200,11279876000,36700,36650,36700,36600,2154
20241007,094100,11200957300,36650,36600,36650,36600,3536
20241007,094000,11071509100,36600,36600,36600,36550,1983
20241007,093900,10999006750,36550,36600,36600,36500,1257
20241007,093800,10953033200,36600,36500,36600,36450,2610
20241007,093700,10857725350,36450,36500,36500,36400,1265
20241007,093600,10811606300,36450,36450,36500,36450,1233
20241007,093500,10766662450,36450,36500,36500,36400,3970
20241007,093400,10621990800,36500,36500,36500,36450,531
20241007,093300,10602624550,36450,36500,36600,36450,4024
20241007,093200,10455615050,36450,36400,36500,36350,2550
20241007,093100,10362648800,36400,36400,36450,36350,4919
20241007,093000,10183618500,36400,36350,36450,36350,4362
20241007,092900,10024749250,36400,36300,36400,36250,5447
20241007,092800,9826871950,36300,36400,36450,36250,16926
20241007,092700,9211397050,36400,36450,36450,36400,392
20241007,092600,9197113250,36400,36450,36450,36350,8337
20241007,092500,8893643050,36400,36400,36450,36400,331
20241007,092400,8881592700,36400,36400,36450,36400,795
20241007,092300,8852652700,36400,36400,36400,36350,1391
20241007,092200,8802031100,36400,36500,36500,36350,4471
20241007,092100,8639114550,36550,36550,36550,36500,1517
20241007,092000,8583676250,36550,36650,36650,36500,22801
20241007,091900,7749174700,36650,36500,36700,36450,27357
20241007,091800,6748584050,36550,36500,36550,36500,1815
20241007,091700,6682273800,36500,36500,36550,36450,1687
20241007,091600,6620696400,36500,36400,36500,36350,3187
20241007,091500,6504681200,36400,36400,36400,36350,2048
20241007,091400,6430193050,36400,36350,36400,36300,4367
20241007,091300,6271425050,36350,36300,36350,36300,4980
20241007,091200,6090616500,36300,36300,36350,36300,9663
20241007,091100,5739840950,36300,36350,36400,36250,7087
20241007,091000,5482516450,36400,36350,36450,36350,6889
20241007,090900,5231778000,36350,36300,36400,36250,6411
20241007,090800,4998904800,36250,36250,36300,36200,3992
20241007,090700,4854171500,36250,36250,36300,36200,5731
20241007,090600,4646428900,36300,36250,36400,36150,10655
20241007,090500,4260346800,36250,36400,36400,36200,24970
20241007,090400,3353800850,36450,36400,36450,36350,5509
20241007,090300,3153300650,36400,36450,36450,36300,12389
20241007,090200,2702481150,36450,36600,36650,36400,11152
20241007,090100,2295239000,36600,36650,36650,36500,18489
20241007,090000,1619385300,36700,36700,36850,36650,44028