KissMeData/018290/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190800,16628386650,34350,34350,34350,34350,6620
20241007,190700,16628386650,34350,34350,34350,34350,0
20241007,190600,16628386650,34350,34350,34350,34350,0
20241007,190500,16628386650,34350,34350,34350,34350,0
20241007,190400,16628386650,34350,34350,34350,34350,0
20241007,190300,16628386650,34350,34350,34350,34350,0
20241007,190200,16628386650,34350,34350,34350,34350,0
20241007,190100,16628386650,34350,34350,34350,34350,0
20241007,190000,16628386650,34350,34350,34350,34350,0
20241007,185900,16628386650,34350,34350,34350,34350,0
20241007,185800,16628386650,34350,34350,34350,34350,0
20241007,185700,16628386650,34350,34350,34350,34350,0
20241007,185600,16628386650,34350,34350,34350,34350,0
20241007,185500,16628386650,34350,34350,34350,34350,0
20241007,185400,16628386650,34350,34350,34350,34350,0
20241007,185300,16628386650,34350,34350,34350,34350,0
20241007,185200,16628386650,34350,34350,34350,34350,0
20241007,185100,16628386650,34350,34350,34350,34350,0
20241007,185000,16628386650,34350,34350,34350,34350,0
20241007,184900,16628386650,34350,34350,34350,34350,0
20241007,184800,16628386650,34350,34350,34350,34350,0
20241007,184700,16628386650,34350,34350,34350,34350,0
20241007,184600,16628386650,34350,34350,34350,34350,0
20241007,184500,16628386650,34350,34350,34350,34350,0
20241007,184400,16628386650,34350,34350,34350,34350,0
20241007,184300,16628386650,34350,34350,34350,34350,0
20241007,184200,16628386650,34350,34350,34350,34350,0
20241007,184100,16628386650,34350,34350,34350,34350,0
20241007,184000,16628386650,34350,34350,34350,34350,0
20241007,183900,16628386650,34350,34350,34350,34350,0
20241007,183800,16628386650,34350,34350,34350,34350,6620
20241007,183700,16628386650,34350,34350,34350,34350,0
20241007,183600,16628386650,34350,34350,34350,34350,0
20241007,183500,16628386650,34350,34350,34350,34350,0
20241007,183400,16628386650,34350,34350,34350,34350,0
20241007,183300,16628386650,34350,34350,34350,34350,0
20241007,183200,16628386650,34350,34350,34350,34350,0
20241007,183100,16628386650,34350,34350,34350,34350,0
20241007,183000,16628386650,34350,34350,34350,34350,0
20241007,182900,16628386650,34350,34350,34350,34350,0
20241007,182800,16628386650,34350,34350,34350,34350,0
20241007,182700,16628386650,34350,34350,34350,34350,0
20241007,182600,16628386650,34350,34350,34350,34350,0
20241007,182500,16628386650,34350,34350,34350,34350,0
20241007,182400,16628386650,34350,34350,34350,34350,0
20241007,182300,16628386650,34350,34350,34350,34350,0
20241007,182200,16628386650,34350,34350,34350,34350,0
20241007,182100,16628386650,34350,34350,34350,34350,0
20241007,182000,16628386650,34350,34350,34350,34350,0
20241007,181900,16628386650,34350,34350,34350,34350,0
20241007,181800,16628386650,34350,34350,34350,34350,0
20241007,181700,16628386650,34350,34350,34350,34350,0
20241007,181600,16628386650,34350,34350,34350,34350,0
20241007,181500,16628386650,34350,34350,34350,34350,0
20241007,181400,16628386650,34350,34350,34350,34350,0
20241007,181300,16628386650,34350,34350,34350,34350,0
20241007,181200,16628386650,34350,34350,34350,34350,0
20241007,181100,16628386650,34350,34350,34350,34350,0
20241007,181000,16628386650,34350,34350,34350,34350,0
20241007,180900,16628386650,34350,34350,34350,34350,0
20241007,180800,16628386650,34350,34350,34350,34350,6620
20241007,180700,16628386650,34350,34350,34350,34350,0
20241007,180600,16628386650,34350,34350,34350,34350,0
20241007,180500,16628386650,34350,34350,34350,34350,0
20241007,180400,16628386650,34350,34350,34350,34350,0
20241007,180300,16628386650,34350,34350,34350,34350,0
20241007,180200,16628386650,34350,34350,34350,34350,0
20241007,180100,16628386650,34350,34350,34350,34350,0
20241007,180000,16628386650,34350,34350,34350,34350,0
20241007,175900,16628386650,34350,34350,34350,34350,0
20241007,175800,16628386650,34350,34350,34350,34350,0
20241007,175700,16628386650,34350,34350,34350,34350,0
20241007,175600,16628386650,34350,34350,34350,34350,0
20241007,175500,16628386650,34350,34350,34350,34350,0
20241007,175400,16628386650,34350,34350,34350,34350,0
20241007,175300,16628386650,34350,34350,34350,34350,0
20241007,175200,16628386650,34350,34350,34350,34350,0
20241007,175100,16628386650,34350,34350,34350,34350,0
20241007,175000,16628386650,34350,34350,34350,34350,0
20241007,174900,16628386650,34350,34350,34350,34350,0
20241007,174800,16628386650,34350,34350,34350,34350,0
20241007,174700,16628386650,34350,34350,34350,34350,0
20241007,174600,16628386650,34350,34350,34350,34350,0
20241007,174500,16628386650,34350,34350,34350,34350,0
20241007,174400,16628386650,34350,34350,34350,34350,0
20241007,174300,16628386650,34350,34350,34350,34350,0
20241007,174200,16628386650,34350,34350,34350,34350,0
20241007,174100,16628386650,34350,34350,34350,34350,0
20241007,174000,16628386650,34350,34350,34350,34350,0
20241007,173900,16628386650,34350,34350,34350,34350,0
20241007,173800,16628386650,34350,34350,34350,34350,6620
20241007,173700,16628386650,34350,34350,34350,34350,0
20241007,173600,16628386650,34350,34350,34350,34350,0
20241007,173500,16628386650,34350,34350,34350,34350,0
20241007,173400,16628386650,34350,34350,34350,34350,0
20241007,173300,16628386650,34350,34350,34350,34350,0
20241007,173200,16628386650,34350,34350,34350,34350,0
20241007,173100,16628386650,34350,34350,34350,34350,0
20241007,173000,16628386650,34350,34350,34350,34350,0
20241007,172900,16628386650,34350,34350,34350,34350,0
20241007,172800,16628386650,34350,34350,34350,34350,0
20241007,172700,16628386650,34350,34350,34350,34350,0
20241007,172600,16628386650,34350,34350,34350,34350,0
20241007,172500,16628386650,34350,34350,34350,34350,0
20241007,172400,16628386650,34350,34350,34350,34350,0
20241007,172300,16628386650,34350,34350,34350,34350,0
20241007,172200,16628386650,34350,34350,34350,34350,0
20241007,172100,16628386650,34350,34350,34350,34350,0
20241007,172000,16628386650,34350,34350,34350,34350,0
20241007,171900,16628386650,34350,34350,34350,34350,0
20241007,171800,16628386650,34350,34350,34350,34350,0
20241007,171700,16628386650,34350,34350,34350,34350,0
20241007,171600,16628386650,34350,34350,34350,34350,0
20241007,171500,16628386650,34350,34350,34350,34350,0
20241007,171400,16628386650,34350,34350,34350,34350,0
20241007,171300,16628386650,34350,34350,34350,34350,0
20241007,171200,16628386650,34350,34350,34350,34350,0
20241007,171100,16628386650,34350,34350,34350,34350,0
20241007,171000,16628386650,34350,34350,34350,34350,0
20241007,170900,16628386650,34350,34350,34350,34350,0
20241007,170800,16628386650,34350,34350,34350,34350,6620
20241007,170700,16628386650,34350,34350,34350,34350,0
20241007,170600,16628386650,34350,34350,34350,34350,0
20241007,170500,16628386650,34350,34350,34350,34350,0
20241007,170400,16628386650,34350,34350,34350,34350,0
20241007,170300,16628386650,34350,34350,34350,34350,0
20241007,170200,16628386650,34350,34350,34350,34350,0
20241007,170100,16628386650,34350,34350,34350,34350,0
20241007,170000,16628386650,34350,34350,34350,34350,0
20241007,165900,16628386650,34350,34350,34350,34350,0
20241007,165800,16628386650,34350,34350,34350,34350,0
20241007,165700,16628386650,34350,34350,34350,34350,0
20241007,165600,16628386650,34350,34350,34350,34350,0
20241007,165500,16628386650,34350,34350,34350,34350,0
20241007,165400,16628386650,34350,34350,34350,34350,0
20241007,165300,16628386650,34350,34350,34350,34350,0
20241007,165200,16628386650,34350,34350,34350,34350,0
20241007,165100,16628386650,34350,34350,34350,34350,0
20241007,165000,16628386650,34350,34350,34350,34350,0
20241007,164900,16628386650,34350,34350,34350,34350,0
20241007,164800,16628386650,34350,34350,34350,34350,0
20241007,164700,16628386650,34350,34350,34350,34350,0
20241007,164600,16628386650,34350,34350,34350,34350,0
20241007,164500,16628386650,34350,34350,34350,34350,0
20241007,164400,16628386650,34350,34350,34350,34350,0
20241007,164300,16628386650,34350,34350,34350,34350,0
20241007,164200,16628386650,34350,34350,34350,34350,0
20241007,164100,16628386650,34350,34350,34350,34350,0
20241007,164000,16628386650,34350,34350,34350,34350,0
20241007,163900,16628386650,34350,34350,34350,34350,0
20241007,163800,16628386650,34350,34350,34350,34350,6620
20241007,163700,16628386650,34350,34350,34350,34350,0
20241007,163600,16628386650,34350,34350,34350,34350,0
20241007,163500,16628386650,34350,34350,34350,34350,0
20241007,163400,16628386650,34350,34350,34350,34350,0
20241007,163300,16628386650,34350,34350,34350,34350,0
20241007,163200,16628386650,34350,34350,34350,34350,0
20241007,163100,16628386650,34350,34350,34350,34350,0
20241007,163000,16628386650,34350,34350,34350,34350,0
20241007,162900,16628386650,34350,34350,34350,34350,0
20241007,162800,16628386650,34350,34350,34350,34350,0
20241007,162700,16628386650,34350,34350,34350,34350,0
20241007,162600,16628386650,34350,34350,34350,34350,0
20241007,162500,16628386650,34350,34350,34350,34350,0
20241007,162400,16628386650,34350,34350,34350,34350,0
20241007,162300,16628386650,34350,34350,34350,34350,0
20241007,162200,16628386650,34350,34350,34350,34350,0
20241007,162100,16628386650,34350,34350,34350,34350,0
20241007,162000,16628386650,34350,34350,34350,34350,0
20241007,161900,16628386650,34350,34350,34350,34350,0
20241007,161800,16628386650,34350,34350,34350,34350,0
20241007,161700,16628386650,34350,34350,34350,34350,0
20241007,161600,16628386650,34350,34350,34350,34350,0
20241007,161500,16628386650,34350,34350,34350,34350,0
20241007,161400,16628386650,34350,34350,34350,34350,0
20241007,161300,16628386650,34350,34350,34350,34350,0
20241007,161200,16628386650,34350,34350,34350,34350,0
20241007,161100,16628386650,34350,34350,34350,34350,0
20241007,161000,16628386650,34350,34350,34350,34350,0
20241007,160900,16628386650,34350,34350,34350,34350,0
20241007,160800,16628386650,34350,34350,34350,34350,6620
20241007,160700,16628386650,34350,34350,34350,34350,0
20241007,160600,16628386650,34350,34350,34350,34350,0
20241007,160500,16628386650,34350,34350,34350,34350,0
20241007,160400,16628386650,34350,34350,34350,34350,0
20241007,160300,16628386650,34350,34350,34350,34350,0
20241007,160200,16628386650,34350,34350,34350,34350,0
20241007,160100,16628386650,34350,34350,34350,34350,0
20241007,160000,16628386650,34350,34350,34350,34350,0
20241007,155900,16628386650,34350,34350,34350,34350,0
20241007,155800,16628386650,34350,34350,34350,34350,0
20241007,155700,16628386650,34350,34350,34350,34350,0
20241007,155600,16628386650,34350,34350,34350,34350,0
20241007,155500,16628386650,34350,34350,34350,34350,0
20241007,155400,16628386650,34350,34350,34350,34350,0
20241007,155300,16628386650,34350,34350,34350,34350,0
20241007,155200,16628386650,34350,34350,34350,34350,0
20241007,155100,16628386650,34350,34350,34350,34350,0
20241007,155000,16628386650,34350,34350,34350,34350,0
20241007,154900,16628386650,34350,34350,34350,34350,0
20241007,154800,16628386650,34350,34350,34350,34350,0
20241007,154700,16628386650,34350,34350,34350,34350,0
20241007,154600,16628386650,34350,34350,34350,34350,0
20241007,154500,16628386650,34350,34350,34350,34350,0
20241007,154400,16628386650,34350,34350,34350,34350,0
20241007,154300,16628386650,34350,34350,34350,34350,0
20241007,154200,16628386650,34350,34350,34350,34350,0
20241007,154100,16628386650,34350,34350,34350,34350,0
20241007,154000,16628386650,34350,34350,34350,34350,0
20241007,153900,16628386650,34350,34350,34350,34350,0
20241007,153800,16628386650,34350,34350,34350,34350,6620
20241007,153700,16628386650,34350,34350,34350,34350,0
20241007,153600,16628386650,34350,34350,34350,34350,0
20241007,153500,16628386650,34350,34350,34350,34350,0
20241007,153400,16628386650,34350,34350,34350,34350,0
20241007,153300,16628386650,34350,34350,34350,34350,0
20241007,153200,16628386650,34350,34350,34350,34350,0
20241007,153100,16628386650,34350,34350,34350,34350,0
20241007,153000,16628386650,34350,34350,34350,34350,6620
20241007,152900,16400989650,34300,34300,34300,34300,0
20241007,152800,16400989650,34300,34300,34300,34300,0
20241007,152700,16400989650,34300,34300,34300,34300,0
20241007,152600,16400989650,34300,34300,34300,34300,0
20241007,152500,16400989650,34300,34300,34300,34300,0
20241007,152400,16400989650,34300,34300,34300,34300,0
20241007,152300,16400989650,34300,34300,34300,34300,0
20241007,152200,16400989650,34300,34300,34300,34300,0
20241007,152100,16400989650,34300,34300,34300,34300,0
20241007,152000,16400989650,34300,34300,34300,34300,0
20241007,151900,16400989650,34300,34300,34350,34250,1812
20241007,151800,16338831750,34350,34400,34400,34300,738
20241007,151700,16313483150,34350,34300,34400,34300,2100
20241007,151600,16241345250,34300,34350,34350,34300,529
20241007,151500,16223183550,34350,34300,34350,34300,196
20241007,151400,16216458200,34300,34350,34350,34300,394
20241007,151300,16202929750,34350,34350,34350,34300,560
20241007,151200,16183709000,34350,34300,34350,34300,972
20241007,151100,16150356800,34350,34350,34350,34300,512
20241007,151000,16132779500,34300,34350,34350,34300,739
20241007,150900,16107405200,34350,34300,34350,34300,557
20241007,150800,16088294000,34350,34250,34350,34200,900
20241007,150700,16057440300,34250,34300,34300,34250,1305
20241007,150600,16012727450,34300,34300,34400,34300,535
20241007,150500,15994364900,34300,34300,34350,34300,489
20241007,150400,15977583900,34300,34250,34400,34250,2914
20241007,150300,15877486650,34250,34300,34350,34250,1530
20241007,150200,15825010000,34300,34350,34350,34300,396
20241007,150100,15811419850,34350,34400,34500,34300,3172
20241007,150000,15702205350,34400,34350,34450,34350,2509
20241007,145900,15615852100,34300,34400,34500,34300,2173
20241007,145800,15541072250,34400,34350,34450,34300,1166
20241007,145700,15500973150,34300,34450,34450,34250,1870
20241007,145600,15436745900,34400,34500,34600,34400,2219
20241007,145500,15360233900,34450,34450,34600,34450,3432
20241007,145400,15241785900,34500,34450,34600,34450,9960
20241007,145300,14898017200,34450,34450,34500,34400,6446
20241007,145200,14675857850,34400,34400,34450,34400,3738
20241007,145100,14547087300,34450,34300,34450,34300,8674
20241007,145000,14248878900,34300,34150,34350,34100,10203
20241007,144900,13898990350,34150,34200,34200,34150,1384
20241007,144800,13851701750,34150,34200,34250,34150,978
20241007,144700,13818253500,34200,34200,34250,34150,1056
20241007,144600,13782128900,34250,34250,34250,34200,1068
20241007,144500,13745564050,34250,34150,34250,34150,5685
20241007,144400,13551228850,34150,34150,34150,34100,657
20241007,144300,13528794150,34150,34050,34150,34050,1621
20241007,144200,13473441700,34100,34150,34150,34100,1330
20241007,144100,13428059550,34150,34100,34150,34100,435
20241007,144000,13413207400,34150,34150,34150,34100,779
20241007,143900,13386604650,34150,34150,34150,34100,524
20241007,143800,13368715800,34150,34150,34150,34100,858
20241007,143700,13339430250,34150,34100,34150,34050,480
20241007,143600,13323057650,34100,34050,34100,34050,371
20241007,143500,13310413250,34050,34100,34100,34050,418
20241007,143400,13296162350,34100,34100,34150,34050,2451
20241007,143300,13212612200,34050,34100,34100,34050,1135
20241007,143200,13173909900,34050,34050,34150,34050,2263
20241007,143100,13096745700,34050,34050,34100,34050,963
20241007,143000,13063908550,34050,34050,34100,34050,238
20241007,142900,13055794150,34050,34050,34100,34050,970
20241007,142800,13022723700,34050,34050,34100,34050,401
20241007,142700,13009052850,34050,34100,34100,34050,496
20241007,142600,12992150550,34100,34050,34100,34050,793
20241007,142500,12965141550,34100,34050,34100,34050,255
20241007,142400,12956449600,34100,34050,34100,34050,400
20241007,142300,12942817600,34050,34100,34150,34050,1955
20241007,142200,12876151650,34150,34150,34150,34100,335
20241007,142100,12864712550,34150,34150,34150,34100,308
20241007,142000,12854195550,34100,34150,34150,34100,402
20241007,141900,12840468300,34150,34150,34150,34100,278
20241007,141800,12830976150,34100,34100,34150,34100,617
20241007,141700,12809916550,34100,34150,34150,34100,1155
20241007,141600,12770476000,34100,34050,34150,34000,4369
20241007,141500,12621500400,34000,34050,34050,34000,365
20241007,141400,12609083300,34000,34000,34050,34000,1824
20241007,141300,12547065450,33950,33950,34000,33900,643
20241007,141200,12525225350,33900,33950,34000,33900,717
20241007,141100,12500898950,34000,33950,34000,33950,1369
20241007,141000,12454417900,33950,34000,34000,33950,291
20241007,140900,12444531400,34000,34050,34050,33950,823
20241007,140800,12416551150,34000,34000,34050,34000,235
20241007,140700,12408559150,34000,34000,34050,34000,329
20241007,140600,12397367400,34000,34000,34050,34000,163
20241007,140500,12391823550,34000,34050,34050,34000,594
20241007,140400,12371626100,34000,34050,34050,34000,169
20241007,140300,12365874100,34000,34000,34050,34000,253
20241007,140200,12357261750,34050,34000,34050,33950,1254
20241007,140100,12314638600,34000,34000,34000,33950,225
20241007,140000,12306993050,33950,34000,34000,33950,219
20241007,135900,12299549450,33950,34000,34000,33950,219
20241007,135800,12292106100,34000,34000,34000,33950,53
20241007,135700,12290305800,34000,34000,34000,33950,339
20241007,135600,12278784350,34000,34000,34050,33950,885
20241007,135500,12248699050,34000,34000,34050,34000,1638
20241007,135400,12192956550,34000,33950,34050,33950,505
20241007,135300,12175795750,34000,34000,34000,33900,2717
20241007,135200,12083445000,34000,33950,34000,33950,136
20241007,135100,12078823600,34050,34000,34050,33950,2183
20241007,135000,12004530650,34000,33950,34050,33900,3153
20241007,134900,11897394550,33950,33900,33950,33900,404
20241007,134800,11883680850,33950,33900,33950,33900,416
20241007,134700,11869561450,33950,33900,33950,33900,140
20241007,134600,11864811250,33950,33900,33950,33900,280
20241007,134500,11855315750,33950,33900,33950,33900,161
20241007,134400,11849851750,33950,33900,34000,33900,407
20241007,134300,11836032150,33950,33850,33950,33850,208
20241007,134200,11828977250,33850,33900,33900,33850,1410
20241007,134100,11781213100,33850,33750,33900,33750,1211
20241007,134000,11740268650,33750,33850,33850,33750,477
20241007,133900,11724152600,33800,33750,33850,33700,1665
20241007,133800,11667890400,33800,33800,33800,33750,532
20241007,133700,11649926550,33800,33800,33800,33750,777
20241007,133600,11623687350,33800,33800,33800,33750,250
20241007,133500,11615244350,33800,33750,33800,33750,1294
20241007,133400,11571563600,33750,33750,33800,33750,1201
20241007,133300,11531013100,33750,33850,33850,33750,678
20241007,133200,11508101750,33800,33900,33900,33800,5526
20241007,133100,11321046550,33850,33900,33950,33850,2206
20241007,133000,11246330450,33900,33950,33950,33900,1817
20241007,132900,11184723350,33950,33950,34000,33900,2219
20241007,132800,11109385200,34000,33950,34000,33950,2260
20241007,132700,11032649850,34000,33950,34000,33950,591
20241007,132600,11012578600,33950,34000,34050,33950,1188
20241007,132500,10972196150,34000,33950,34000,33950,789
20241007,132400,10945374000,34000,34050,34050,33950,15463
20241007,132300,10419517250,34050,34050,34100,34050,1093
20241007,132200,10382298150,34100,34050,34100,34050,190
20241007,132100,10375825150,34100,34050,34100,34050,383
20241007,132000,10362765200,34100,34050,34100,34050,346
20241007,131900,10350968750,34050,34050,34100,34050,1833
20241007,131800,10288539950,34050,34100,34100,34050,27
20241007,131700,10287619650,34050,34050,34100,34050,298
20241007,131600,10277472450,34050,34100,34150,34050,2484
20241007,131500,10192767550,34100,34100,34150,34100,593
20241007,131400,10172545400,34100,34100,34150,34100,168
20241007,131300,10166815100,34150,34150,34200,34150,841
20241007,131200,10138081850,34150,34150,34200,34150,545
20241007,131100,10119469750,34150,34150,34200,34150,708
20241007,131000,10095291050,34150,34150,34200,34150,47
20241007,130900,10093685850,34150,34150,34200,34150,160
20241007,130800,10088220900,34200,34250,34250,34150,1913
20241007,130700,10022805500,34200,34250,34250,34200,2031
20241007,130600,9953244600,34200,34200,34250,34150,316
20241007,130500,9942431650,34200,34200,34250,34150,2313
20241007,130400,9863323950,34150,34100,34150,34100,1891
20241007,130300,9798752600,34100,34150,34150,34100,498
20241007,130200,9781767850,34150,34150,34150,34100,62
20241007,130100,9779650850,34100,34150,34150,34100,678
20241007,130000,9756501450,34100,34150,34150,34100,86
20241007,125900,9753568400,34100,34150,34150,34100,12
20241007,125800,9753158850,34100,34100,34150,34100,2156
20241007,125700,9679632800,34100,34150,34200,34100,4597
20241007,125600,9522645900,34150,34150,34200,34150,988
20241007,125500,9488905550,34150,34200,34250,34150,2840
20241007,125400,9391815700,34200,34250,34250,34200,559
20241007,125300,9372695850,34200,34200,34250,34200,188
20241007,125200,9366265750,34200,34250,34250,34200,311
20241007,125100,9355618000,34250,34250,34250,34200,1856
20241007,125000,9292071100,34250,34250,34250,34200,753
20241007,124900,9266285150,34200,34200,34250,34200,95
20241007,124800,9263034200,34200,34250,34250,34200,618
20241007,124700,9241875150,34250,34200,34250,34200,452
20241007,124600,9226394900,34250,34200,34250,34200,127
20241007,124500,9222047300,34250,34200,34250,34200,682
20241007,124400,9198692300,34200,34250,34250,34200,208
20241007,124300,9191573200,34250,34250,34250,34200,120
20241007,124200,9187467450,34200,34200,34250,34200,716
20241007,124100,9162977500,34200,34300,34300,34200,630
20241007,124000,9141410800,34250,34300,34300,34250,848
20241007,123900,9112366700,34300,34250,34300,34250,964
20241007,123800,9079312200,34300,34300,34350,34300,2250
20241007,123700,9002137100,34300,34350,34350,34300,1203
20241007,123600,8960821950,34350,34300,34350,34300,447
20241007,123500,8945472850,34300,34300,34350,34250,778
20241007,123400,8918785650,34250,34300,34300,34250,607
20241007,123300,8897967300,34300,34300,34350,34250,2896
20241007,123200,8798530400,34250,34300,34350,34250,820
20241007,123100,8770416950,34300,34300,34350,34300,413
20241007,123000,8756237900,34300,34300,34350,34250,1451
20241007,122900,8706471450,34250,34250,34250,34200,511
20241007,122800,8688969750,34300,34300,34300,34250,382
20241007,122700,8675869550,34300,34250,34300,34200,419
20241007,122600,8661502400,34200,34150,34300,34150,4997
20241007,122500,8490195650,34150,34150,34200,34150,149
20241007,122400,8485105700,34250,34100,34250,34100,1383
20241007,122300,8437837600,34100,34200,34200,34100,102
20241007,122200,8434351400,34200,34200,34250,34150,395
20241007,122100,8420830500,34200,34150,34250,34100,3920
20241007,122000,8286786350,34200,34150,34200,34100,333
20241007,121900,8275411000,34150,34200,34200,34150,325
20241007,121800,8264312150,34150,34100,34200,34100,1390
20241007,121700,8216842050,34150,34150,34150,34100,173
20241007,121600,8210934300,34150,34100,34150,34100,1173
20241007,121500,8170917550,34150,34150,34150,34100,250
20241007,121400,8162381950,34100,34100,34150,34100,621
20241007,121300,8141176350,34100,34100,34150,34100,284
20241007,121200,8131479100,34150,34100,34150,34100,849
20241007,121100,8102527800,34100,34100,34150,34050,1379
20241007,121000,8055495250,34050,34100,34100,34050,94
20241007,120900,8052293400,34100,34050,34100,34050,555
20241007,120800,8033369400,34100,34100,34100,34050,79
20241007,120700,8030678150,34100,34050,34100,34050,493
20241007,120600,8013869500,34050,34100,34150,34050,68
20241007,120500,8011551050,34100,34100,34100,34050,705
20241007,120400,7987513200,34050,34050,34100,34050,62
20241007,120300,7985401700,34100,34050,34100,34050,395
20241007,120200,7971944500,34050,34100,34100,34050,119
20241007,120100,7967891600,34050,34100,34100,34050,1164
20241007,120000,7928251800,34100,34150,34150,34100,1624
20241007,115900,7872870050,34150,34150,34150,34150,961
20241007,115800,7840051900,34150,34150,34200,34100,1850
20241007,115700,7776861700,34150,34150,34150,34100,928
20241007,115600,7745176000,34150,34150,34150,34100,705
20241007,115500,7721100650,34150,34100,34200,34100,2439
20241007,115400,7637832350,34050,34100,34100,34050,239
20241007,115300,7629686250,34100,34100,34100,34050,719
20241007,115200,7605173150,34100,34100,34100,34050,856
20241007,115100,7575997150,34050,34000,34050,34000,1457
20241007,115000,7526402050,34050,34000,34050,33950,2695
20241007,114900,7434680000,33950,34000,34000,33950,1688
20241007,114800,7377310550,33950,34000,34000,33950,290
20241007,114700,7367454600,34000,33950,34000,33950,452
20241007,114600,7352104550,33950,34000,34000,33950,377
20241007,114500,7339289100,34000,33900,34000,33900,755
20241007,114400,7313657000,33900,33950,34000,33900,1434
20241007,114300,7264970450,33950,33850,33950,33850,3171
20241007,114200,7157448650,33850,33850,33850,33800,300
20241007,114100,7147294600,33850,33850,33850,33800,105
20241007,114000,7143742800,33800,33850,33850,33800,399
20241007,113900,7130253150,33850,33850,33900,33850,220
20241007,113800,7122799150,33850,33850,33900,33800,189
20241007,113700,7116404250,33850,33800,33850,33800,1915
20241007,113600,7051603050,33850,33850,33850,33800,242
20241007,113500,7043418250,33800,33800,33850,33750,833
20241007,113400,7015260700,33800,33750,33850,33750,70
20241007,113300,7012893850,33750,33800,33800,33750,731
20241007,113200,6988186550,33850,33800,33850,33800,178
20241007,113100,6982166750,33750,33850,33850,33750,506
20241007,113000,6965071350,33850,33850,33850,33750,941
20241007,112900,6933265400,33800,33750,33800,33700,1069
20241007,112800,6897153700,33750,33750,33750,33700,140
20241007,112700,6892431700,33800,33750,33800,33750,167
20241007,112600,6886794250,33750,33700,33800,33700,395
20241007,112500,6873461350,33750,33700,33800,33700,2598
20241007,112400,6785820800,33700,33700,33700,33650,93
20241007,112300,6782689450,33700,33650,33700,33650,205
20241007,112200,6775782150,33650,33650,33700,33600,110
20241007,112100,6772081150,33650,33600,33650,33600,742
20241007,112000,6747114250,33650,33650,33650,33600,810
20241007,111900,6719858900,33650,33650,33650,33600,93
20241007,111800,6716731750,33650,33750,33750,33600,2892
20241007,111700,6619378200,33700,33700,33750,33700,118
20241007,111600,6615396250,33700,33650,33700,33650,1496
20241007,111500,6564982150,33650,33600,33650,33600,750
20241007,111400,6539745600,33650,33650,33650,33600,164
20241007,111300,6534227300,33650,33600,33650,33600,115
20241007,111200,6530359750,33600,33600,33650,33600,149
20241007,111100,6525351200,33650,33650,33650,33600,88
20241007,111000,6522390750,33650,33600,33650,33600,55
20241007,110900,6520541200,33700,33700,33700,33600,364
20241007,110800,6508290450,33650,33650,33700,33600,2052
20241007,110700,6439236700,33650,33650,33650,33600,429
20241007,110600,6424804000,33650,33650,33650,33600,349
20241007,110500,6413063450,33600,33650,33650,33600,201
20241007,110400,6406303650,33600,33600,33650,33600,195
20241007,110300,6399748300,33600,33600,33650,33600,201
20241007,110200,6392990550,33600,33650,33700,33600,156
20241007,110100,6387741000,33650,33650,33650,33600,98
20241007,110000,6384444300,33650,33600,33650,33550,461
20241007,105900,6368954000,33600,33600,33600,33550,874
20241007,105800,6339627300,33550,33600,33650,33550,199
20241007,105700,6332940850,33650,33650,33650,33600,494
20241007,105600,6316329600,33550,33550,33650,33500,3540
20241007,105500,6197407450,33550,33550,33550,33500,250
20241007,105400,6189021000,33550,33500,33550,33500,89
20241007,105300,6186039200,33500,33550,33550,33500,73
20241007,105200,6183590350,33550,33500,33550,33500,134
20241007,105100,6179096200,33550,33500,33600,33500,402
20241007,105000,6165605900,33550,33550,33600,33500,1182
20241007,104900,6125950200,33550,33550,33600,33550,483
20241007,104800,6109736100,33600,33500,33600,33500,713
20241007,104700,6085814350,33550,33500,33550,33500,141
20241007,104600,6081087550,33500,33550,33550,33500,420
20241007,104500,6067010750,33550,33550,33550,33500,513
20241007,104400,6049819900,33550,33550,33550,33500,164
20241007,104300,6044317750,33550,33600,33600,33500,2888
20241007,104200,5947422500,33600,33550,33600,33550,1059
20241007,104100,5911891300,33550,33600,33600,33550,251
20241007,104000,5903468850,33600,33550,33600,33550,156
20241007,103900,5898229150,33600,33550,33600,33550,304
20241007,103800,5888020050,33600,33550,33600,33550,37
20241007,103700,5886778050,33550,33550,33600,33550,577
20241007,103600,5867412400,33600,33550,33600,33550,531
20241007,103500,5849593700,33550,33600,33600,33550,57
20241007,103400,5847680700,33600,33600,33600,33550,124
20241007,103300,5843516400,33600,33550,33600,33550,423
20241007,103200,5829319050,33550,33600,33600,33550,19
20241007,103100,5828681050,33600,33550,33600,33550,598
20241007,103000,5808614100,33550,33550,33600,33550,315
20241007,102900,5798042100,33550,33550,33650,33550,103
20241007,102800,5794581700,33600,33600,33650,33600,799
20241007,102700,5767735200,33600,33650,33650,33550,840
20241007,102600,5739510700,33600,33600,33650,33600,259
20241007,102500,5730806700,33600,33600,33600,33550,58
20241007,102400,5728859900,33600,33600,33650,33550,1226
20241007,102300,5687668450,33600,33550,33650,33550,1968
20241007,102200,5621511150,33650,33650,33650,33550,352
20241007,102100,5609683050,33600,33600,33650,33550,768
20241007,102000,5583885250,33600,33600,33650,33550,1136
20241007,101900,5545715550,33600,33600,33600,33550,290
20241007,101800,5535972800,33600,33550,33650,33550,2809
20241007,101700,5441639450,33500,33550,33550,33500,2414
20241007,101600,5360654100,33500,33500,33550,33500,188
20241007,101500,5354350950,33500,33450,33500,33350,1351
20241007,101400,5309140550,33400,33400,33450,33400,263
20241007,101300,5300345800,33400,33450,33450,33350,594
20241007,101200,5280507800,33450,33450,33500,33400,508
20241007,101100,5263530000,33500,33500,33500,33400,585
20241007,101000,5243956450,33500,33400,33500,33350,2184
20241007,100900,5170994800,33400,33600,33600,33400,1823
20241007,100800,5110005100,33600,33500,33600,33500,2027
20241007,100700,5042036150,33500,33450,33550,33450,959
20241007,100600,5009909350,33500,33450,33500,33350,1356
20241007,100500,4964537400,33450,33350,33500,33350,3164
20241007,100400,4858754200,33350,33400,33400,33350,913
20241007,100300,4828286600,33350,33350,33400,33300,518
20241007,100200,4811014600,33350,33350,33350,33300,594
20241007,100100,4791207250,33350,33300,33350,33300,110
20241007,100000,4787542650,33300,33350,33400,33250,608
20241007,095900,4767278000,33350,33250,33350,33250,1788
20241007,095800,4707718100,33300,33350,33350,33250,1026
20241007,095700,4673544350,33350,33400,33400,33300,608
20241007,095600,4653267500,33350,33400,33400,33350,218
20241007,095500,4645986550,33400,33450,33450,33350,705
20241007,095400,4622425600,33450,33450,33450,33400,753
20241007,095300,4597248600,33450,33350,33450,33300,2604
20241007,095200,4510243950,33300,33300,33350,33300,549
20241007,095100,4491949350,33300,33300,33300,33300,552
20241007,095000,4473567750,33350,33300,33350,33250,729
20241007,094900,4449286400,33300,33200,33300,33200,695
20241007,094800,4426176800,33250,33200,33250,33150,2383
20241007,094700,4347032550,33200,33100,33200,33100,894
20241007,094600,4317385850,33100,33150,33150,33050,528
20241007,094500,4299909750,33100,33100,33150,33000,1228
20241007,094400,4259319250,33100,33050,33150,33050,798
20241007,094300,4232905550,33050,33050,33100,33050,713
20241007,094200,4209337200,33000,33100,33100,33000,426
20241007,094100,4195268500,33050,33100,33100,33000,985
20241007,094000,4162719850,33050,33000,33100,33000,493
20241007,093900,4146436700,33000,33050,33100,32950,3532
20241007,093800,4029889800,33050,33150,33150,32950,12929
20241007,093700,3602824850,33150,33100,33150,33100,608
20241007,093600,3582695850,33100,33050,33100,33050,2584
20241007,093500,3497188950,33050,33150,33200,33050,3787
20241007,093400,3371740150,33200,33200,33200,33150,267
20241007,093300,3362885750,33200,33300,33350,33200,2256
20241007,093200,3287846250,33300,33350,33350,33300,136
20241007,093100,3283312400,33350,33250,33350,33250,1243
20241007,093000,3241921000,33250,33400,33400,33250,1467
20241007,092900,3193055850,33400,33400,33400,33300,1092
20241007,092800,3156601300,33400,33500,33500,33350,927
20241007,092700,3125613300,33500,33400,33500,33350,639
20241007,092600,3104247750,33400,33350,33400,33300,2109
20241007,092500,3033974100,33350,33450,33450,33250,1365
20241007,092400,2988483550,33400,33450,33500,33350,1723
20241007,092300,2930889850,33450,33450,33450,33300,2459
20241007,092200,2848916150,33450,33250,33550,33250,1140
20241007,092100,2810762350,33300,33100,33350,33100,3832
20241007,092000,2683448300,33100,33150,33200,33050,2422
20241007,091900,2603213350,33150,33250,33250,33050,7916
20241007,091800,2340799900,33250,33300,33350,33250,2773
20241007,091700,2248565900,33350,33350,33450,33250,1157
20241007,091600,2210027250,33300,33550,33650,33300,7689
20241007,091500,1953165100,33550,33500,33550,33450,479
20241007,091400,1937119650,33500,33450,33500,33350,1786
20241007,091300,1877447850,33450,33400,33450,33350,1947
20241007,091200,1812359600,33400,33500,33500,33400,1107
20241007,091100,1775338400,33500,33550,33550,33500,7572
20241007,091000,1521653100,33550,33750,33750,33550,3886
20241007,090900,1391151450,33750,33550,33750,33550,1678
20241007,090800,1334744050,33600,33700,33700,33500,3077
20241007,090700,1231356150,33750,33900,33950,33700,2038
20241007,090600,1162422800,33850,33750,33950,33650,5104
20241007,090500,989698400,33750,33850,33850,33700,4688
20241007,090400,831371650,33850,33800,33850,33800,2572
20241007,090300,744393050,33800,33800,33800,33700,1930
20241007,090200,679244850,33800,33650,33800,33600,2052
20241007,090100,610098400,33650,33600,33750,33300,8954
20241007,090000,309750600,33600,33750,33900,33600,9181