KissMeData/267260/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,210200,35991419000,317500,317500,317500,317500,4853
20241014,210100,35991419000,317500,317500,317500,317500,0
20241014,210000,35991419000,317500,317500,317500,317500,0
20241014,205900,35991419000,317500,317500,317500,317500,0
20241014,205800,35991419000,317500,317500,317500,317500,0
20241014,205700,35991419000,317500,317500,317500,317500,0
20241014,205600,35991419000,317500,317500,317500,317500,0
20241014,205500,35991419000,317500,317500,317500,317500,0
20241014,205400,35991419000,317500,317500,317500,317500,0
20241014,205300,35991419000,317500,317500,317500,317500,0
20241014,205200,35991419000,317500,317500,317500,317500,0
20241014,205100,35991419000,317500,317500,317500,317500,0
20241014,205000,35991419000,317500,317500,317500,317500,0
20241014,204900,35991419000,317500,317500,317500,317500,0
20241014,204800,35991419000,317500,317500,317500,317500,0
20241014,204700,35991419000,317500,317500,317500,317500,0
20241014,204600,35991419000,317500,317500,317500,317500,0
20241014,204500,35991419000,317500,317500,317500,317500,0
20241014,204400,35991419000,317500,317500,317500,317500,0
20241014,204300,35991419000,317500,317500,317500,317500,0
20241014,204200,35991419000,317500,317500,317500,317500,0
20241014,204100,35991419000,317500,317500,317500,317500,0
20241014,204000,35991419000,317500,317500,317500,317500,0
20241014,203900,35991419000,317500,317500,317500,317500,0
20241014,203800,35991419000,317500,317500,317500,317500,0
20241014,203700,35991419000,317500,317500,317500,317500,0
20241014,203600,35991419000,317500,317500,317500,317500,0
20241014,203500,35991419000,317500,317500,317500,317500,0
20241014,203400,35991419000,317500,317500,317500,317500,0
20241014,203300,35991419000,317500,317500,317500,317500,0
20241014,203200,35991419000,317500,317500,317500,317500,4853
20241014,203100,35991419000,317500,317500,317500,317500,0
20241014,203000,35991419000,317500,317500,317500,317500,0
20241014,202900,35991419000,317500,317500,317500,317500,0
20241014,202800,35991419000,317500,317500,317500,317500,0
20241014,202700,35991419000,317500,317500,317500,317500,0
20241014,202600,35991419000,317500,317500,317500,317500,0
20241014,202500,35991419000,317500,317500,317500,317500,0
20241014,202400,35991419000,317500,317500,317500,317500,0
20241014,202300,35991419000,317500,317500,317500,317500,0
20241014,202200,35991419000,317500,317500,317500,317500,0
20241014,202100,35991419000,317500,317500,317500,317500,0
20241014,202000,35991419000,317500,317500,317500,317500,0
20241014,201900,35991419000,317500,317500,317500,317500,0
20241014,201800,35991419000,317500,317500,317500,317500,0
20241014,201700,35991419000,317500,317500,317500,317500,0
20241014,201600,35991419000,317500,317500,317500,317500,0
20241014,201500,35991419000,317500,317500,317500,317500,0
20241014,201400,35991419000,317500,317500,317500,317500,0
20241014,201300,35991419000,317500,317500,317500,317500,0
20241014,201200,35991419000,317500,317500,317500,317500,0
20241014,201100,35991419000,317500,317500,317500,317500,0
20241014,201000,35991419000,317500,317500,317500,317500,0
20241014,200900,35991419000,317500,317500,317500,317500,0
20241014,200800,35991419000,317500,317500,317500,317500,0
20241014,200700,35991419000,317500,317500,317500,317500,0
20241014,200600,35991419000,317500,317500,317500,317500,0
20241014,200500,35991419000,317500,317500,317500,317500,0
20241014,200400,35991419000,317500,317500,317500,317500,0
20241014,200300,35991419000,317500,317500,317500,317500,0
20241014,200200,35991419000,317500,317500,317500,317500,4853
20241014,200100,35991419000,317500,317500,317500,317500,0
20241014,200000,35991419000,317500,317500,317500,317500,0
20241014,195900,35991419000,317500,317500,317500,317500,0
20241014,195800,35991419000,317500,317500,317500,317500,0
20241014,195700,35991419000,317500,317500,317500,317500,0
20241014,195600,35991419000,317500,317500,317500,317500,0
20241014,195500,35991419000,317500,317500,317500,317500,0
20241014,195400,35991419000,317500,317500,317500,317500,0
20241014,195300,35991419000,317500,317500,317500,317500,0
20241014,195200,35991419000,317500,317500,317500,317500,0
20241014,195100,35991419000,317500,317500,317500,317500,0
20241014,195000,35991419000,317500,317500,317500,317500,0
20241014,194900,35991419000,317500,317500,317500,317500,0
20241014,194800,35991419000,317500,317500,317500,317500,0
20241014,194700,35991419000,317500,317500,317500,317500,0
20241014,194600,35991419000,317500,317500,317500,317500,0
20241014,194500,35991419000,317500,317500,317500,317500,0
20241014,194400,35991419000,317500,317500,317500,317500,0
20241014,194300,35991419000,317500,317500,317500,317500,0
20241014,194200,35991419000,317500,317500,317500,317500,0
20241014,194100,35991419000,317500,317500,317500,317500,0
20241014,194000,35991419000,317500,317500,317500,317500,0
20241014,193900,35991419000,317500,317500,317500,317500,0
20241014,193800,35991419000,317500,317500,317500,317500,0
20241014,193700,35991419000,317500,317500,317500,317500,0
20241014,193600,35991419000,317500,317500,317500,317500,0
20241014,193500,35991419000,317500,317500,317500,317500,0
20241014,193400,35991419000,317500,317500,317500,317500,0
20241014,193300,35991419000,317500,317500,317500,317500,0
20241014,193200,35991419000,317500,317500,317500,317500,4853
20241014,193100,35991419000,317500,317500,317500,317500,0
20241014,193000,35991419000,317500,317500,317500,317500,0
20241014,192900,35991419000,317500,317500,317500,317500,0
20241014,192800,35991419000,317500,317500,317500,317500,0
20241014,192700,35991419000,317500,317500,317500,317500,0
20241014,192600,35991419000,317500,317500,317500,317500,0
20241014,192500,35991419000,317500,317500,317500,317500,0
20241014,192400,35991419000,317500,317500,317500,317500,0
20241014,192300,35991419000,317500,317500,317500,317500,0
20241014,192200,35991419000,317500,317500,317500,317500,0
20241014,192100,35991419000,317500,317500,317500,317500,0
20241014,192000,35991419000,317500,317500,317500,317500,0
20241014,191900,35991419000,317500,317500,317500,317500,0
20241014,191800,35991419000,317500,317500,317500,317500,0
20241014,191700,35991419000,317500,317500,317500,317500,0
20241014,191600,35991419000,317500,317500,317500,317500,0
20241014,191500,35991419000,317500,317500,317500,317500,0
20241014,191400,35991419000,317500,317500,317500,317500,0
20241014,191300,35991419000,317500,317500,317500,317500,0
20241014,191200,35991419000,317500,317500,317500,317500,0
20241014,191100,35991419000,317500,317500,317500,317500,0
20241014,191000,35991419000,317500,317500,317500,317500,0
20241014,190900,35991419000,317500,317500,317500,317500,0
20241014,190800,35991419000,317500,317500,317500,317500,0
20241014,190700,35991419000,317500,317500,317500,317500,0
20241014,190600,35991419000,317500,317500,317500,317500,0
20241014,190500,35991419000,317500,317500,317500,317500,0
20241014,190400,35991419000,317500,317500,317500,317500,0
20241014,190300,35991419000,317500,317500,317500,317500,0
20241014,190200,35991419000,317500,317500,317500,317500,4853
20241014,190100,35991419000,317500,317500,317500,317500,0
20241014,190000,35991419000,317500,317500,317500,317500,0
20241014,185900,35991419000,317500,317500,317500,317500,0
20241014,185800,35991419000,317500,317500,317500,317500,0
20241014,185700,35991419000,317500,317500,317500,317500,0
20241014,185600,35991419000,317500,317500,317500,317500,0
20241014,185500,35991419000,317500,317500,317500,317500,0
20241014,185400,35991419000,317500,317500,317500,317500,0
20241014,185300,35991419000,317500,317500,317500,317500,0
20241014,185200,35991419000,317500,317500,317500,317500,0
20241014,185100,35991419000,317500,317500,317500,317500,0
20241014,185000,35991419000,317500,317500,317500,317500,0
20241014,184900,35991419000,317500,317500,317500,317500,0
20241014,184800,35991419000,317500,317500,317500,317500,0
20241014,184700,35991419000,317500,317500,317500,317500,0
20241014,184600,35991419000,317500,317500,317500,317500,0
20241014,184500,35991419000,317500,317500,317500,317500,0
20241014,184400,35991419000,317500,317500,317500,317500,0
20241014,184300,35991419000,317500,317500,317500,317500,0
20241014,184200,35991419000,317500,317500,317500,317500,0
20241014,184100,35991419000,317500,317500,317500,317500,0
20241014,184000,35991419000,317500,317500,317500,317500,0
20241014,183900,35991419000,317500,317500,317500,317500,0
20241014,183800,35991419000,317500,317500,317500,317500,0
20241014,183700,35991419000,317500,317500,317500,317500,0
20241014,183600,35991419000,317500,317500,317500,317500,0
20241014,183500,35991419000,317500,317500,317500,317500,0
20241014,183400,35991419000,317500,317500,317500,317500,0
20241014,183300,35991419000,317500,317500,317500,317500,0
20241014,183200,35991419000,317500,317500,317500,317500,4853
20241014,183100,35991419000,317500,317500,317500,317500,0
20241014,183000,35991419000,317500,317500,317500,317500,0
20241014,182900,35991419000,317500,317500,317500,317500,0
20241014,182800,35991419000,317500,317500,317500,317500,0
20241014,182700,35991419000,317500,317500,317500,317500,0
20241014,182600,35991419000,317500,317500,317500,317500,0
20241014,182500,35991419000,317500,317500,317500,317500,0
20241014,182400,35991419000,317500,317500,317500,317500,0
20241014,182300,35991419000,317500,317500,317500,317500,0
20241014,182200,35991419000,317500,317500,317500,317500,0
20241014,182100,35991419000,317500,317500,317500,317500,0
20241014,182000,35991419000,317500,317500,317500,317500,0
20241014,181900,35991419000,317500,317500,317500,317500,0
20241014,181800,35991419000,317500,317500,317500,317500,0
20241014,181700,35991419000,317500,317500,317500,317500,0
20241014,181600,35991419000,317500,317500,317500,317500,0
20241014,181500,35991419000,317500,317500,317500,317500,0
20241014,181400,35991419000,317500,317500,317500,317500,0
20241014,181300,35991419000,317500,317500,317500,317500,0
20241014,181200,35991419000,317500,317500,317500,317500,0
20241014,181100,35991419000,317500,317500,317500,317500,0
20241014,181000,35991419000,317500,317500,317500,317500,0
20241014,180900,35991419000,317500,317500,317500,317500,0
20241014,180800,35991419000,317500,317500,317500,317500,0
20241014,180700,35991419000,317500,317500,317500,317500,0
20241014,180600,35991419000,317500,317500,317500,317500,0
20241014,180500,35991419000,317500,317500,317500,317500,0
20241014,180400,35991419000,317500,317500,317500,317500,0
20241014,180300,35991419000,317500,317500,317500,317500,0
20241014,180200,35991419000,317500,317500,317500,317500,4853
20241014,180100,35991419000,317500,317500,317500,317500,0
20241014,180000,35991419000,317500,317500,317500,317500,0
20241014,175900,35991419000,317500,317500,317500,317500,0
20241014,175800,35991419000,317500,317500,317500,317500,0
20241014,175700,35991419000,317500,317500,317500,317500,0
20241014,175600,35991419000,317500,317500,317500,317500,0
20241014,175500,35991419000,317500,317500,317500,317500,0
20241014,175400,35991419000,317500,317500,317500,317500,0
20241014,175300,35991419000,317500,317500,317500,317500,0
20241014,175200,35991419000,317500,317500,317500,317500,0
20241014,175100,35991419000,317500,317500,317500,317500,0
20241014,175000,35991419000,317500,317500,317500,317500,0
20241014,174900,35991419000,317500,317500,317500,317500,0
20241014,174800,35991419000,317500,317500,317500,317500,0
20241014,174700,35991419000,317500,317500,317500,317500,0
20241014,174600,35991419000,317500,317500,317500,317500,0
20241014,174500,35991419000,317500,317500,317500,317500,0
20241014,174400,35991419000,317500,317500,317500,317500,0
20241014,174300,35991419000,317500,317500,317500,317500,0
20241014,174200,35991419000,317500,317500,317500,317500,0
20241014,174100,35991419000,317500,317500,317500,317500,0
20241014,174000,35991419000,317500,317500,317500,317500,0
20241014,173900,35991419000,317500,317500,317500,317500,0
20241014,173800,35991419000,317500,317500,317500,317500,0
20241014,173700,35991419000,317500,317500,317500,317500,0
20241014,173600,35991419000,317500,317500,317500,317500,0
20241014,173500,35991419000,317500,317500,317500,317500,0
20241014,173400,35991419000,317500,317500,317500,317500,0
20241014,173300,35991419000,317500,317500,317500,317500,0
20241014,173200,35991419000,317500,317500,317500,317500,4853
20241014,173100,35991419000,317500,317500,317500,317500,0
20241014,173000,35991419000,317500,317500,317500,317500,0
20241014,172900,35991419000,317500,317500,317500,317500,0
20241014,172800,35991419000,317500,317500,317500,317500,0
20241014,172700,35991419000,317500,317500,317500,317500,0
20241014,172600,35991419000,317500,317500,317500,317500,0
20241014,172500,35991419000,317500,317500,317500,317500,0
20241014,172400,35991419000,317500,317500,317500,317500,0
20241014,172300,35991419000,317500,317500,317500,317500,0
20241014,172200,35991419000,317500,317500,317500,317500,0
20241014,172100,35991419000,317500,317500,317500,317500,0
20241014,172000,35991419000,317500,317500,317500,317500,0
20241014,171900,35991419000,317500,317500,317500,317500,0
20241014,171800,35991419000,317500,317500,317500,317500,0
20241014,171700,35991419000,317500,317500,317500,317500,0
20241014,171600,35991419000,317500,317500,317500,317500,0
20241014,171500,35991419000,317500,317500,317500,317500,0
20241014,171400,35991419000,317500,317500,317500,317500,0
20241014,171300,35991419000,317500,317500,317500,317500,0
20241014,171200,35991419000,317500,317500,317500,317500,0
20241014,171100,35991419000,317500,317500,317500,317500,0
20241014,171000,35991419000,317500,317500,317500,317500,0
20241014,170900,35991419000,317500,317500,317500,317500,0
20241014,170800,35991419000,317500,317500,317500,317500,0
20241014,170700,35991419000,317500,317500,317500,317500,0
20241014,170600,35991419000,317500,317500,317500,317500,0
20241014,170500,35991419000,317500,317500,317500,317500,0
20241014,170400,35991419000,317500,317500,317500,317500,0
20241014,170300,35991419000,317500,317500,317500,317500,0
20241014,170200,35991419000,317500,317500,317500,317500,4853
20241014,170100,35991419000,317500,317500,317500,317500,0
20241014,170000,35991419000,317500,317500,317500,317500,0
20241014,165900,35991419000,317500,317500,317500,317500,0
20241014,165800,35991419000,317500,317500,317500,317500,0
20241014,165700,35991419000,317500,317500,317500,317500,0
20241014,165600,35991419000,317500,317500,317500,317500,0
20241014,165500,35991419000,317500,317500,317500,317500,0
20241014,165400,35991419000,317500,317500,317500,317500,0
20241014,165300,35991419000,317500,317500,317500,317500,0
20241014,165200,35991419000,317500,317500,317500,317500,0
20241014,165100,35991419000,317500,317500,317500,317500,0
20241014,165000,35991419000,317500,317500,317500,317500,0
20241014,164900,35991419000,317500,317500,317500,317500,0
20241014,164800,35991419000,317500,317500,317500,317500,0
20241014,164700,35991419000,317500,317500,317500,317500,0
20241014,164600,35991419000,317500,317500,317500,317500,0
20241014,164500,35991419000,317500,317500,317500,317500,0
20241014,164400,35991419000,317500,317500,317500,317500,0
20241014,164300,35991419000,317500,317500,317500,317500,0
20241014,164200,35991419000,317500,317500,317500,317500,0
20241014,164100,35991419000,317500,317500,317500,317500,0
20241014,164000,35991419000,317500,317500,317500,317500,0
20241014,163900,35991419000,317500,317500,317500,317500,0
20241014,163800,35991419000,317500,317500,317500,317500,0
20241014,163700,35991419000,317500,317500,317500,317500,0
20241014,163600,35991419000,317500,317500,317500,317500,0
20241014,163500,35991419000,317500,317500,317500,317500,0
20241014,163400,35991419000,317500,317500,317500,317500,0
20241014,163300,35991419000,317500,317500,317500,317500,0
20241014,163200,35991419000,317500,317500,317500,317500,4853
20241014,163100,35991419000,317500,317500,317500,317500,0
20241014,163000,35991419000,317500,317500,317500,317500,0
20241014,162900,35991419000,317500,317500,317500,317500,0
20241014,162800,35991419000,317500,317500,317500,317500,0
20241014,162700,35991419000,317500,317500,317500,317500,0
20241014,162600,35991419000,317500,317500,317500,317500,0
20241014,162500,35991419000,317500,317500,317500,317500,0
20241014,162400,35991419000,317500,317500,317500,317500,0
20241014,162300,35991419000,317500,317500,317500,317500,0
20241014,162200,35991419000,317500,317500,317500,317500,0
20241014,162100,35991419000,317500,317500,317500,317500,0
20241014,162000,35991419000,317500,317500,317500,317500,0
20241014,161900,35991419000,317500,317500,317500,317500,0
20241014,161800,35991419000,317500,317500,317500,317500,0
20241014,161700,35991419000,317500,317500,317500,317500,0
20241014,161600,35991419000,317500,317500,317500,317500,0
20241014,161500,35991419000,317500,317500,317500,317500,0
20241014,161400,35991419000,317500,317500,317500,317500,0
20241014,161300,35991419000,317500,317500,317500,317500,0
20241014,161200,35991419000,317500,317500,317500,317500,0
20241014,161100,35991419000,317500,317500,317500,317500,0
20241014,161000,35991419000,317500,317500,317500,317500,0
20241014,160900,35991419000,317500,317500,317500,317500,0
20241014,160800,35991419000,317500,317500,317500,317500,0
20241014,160700,35991419000,317500,317500,317500,317500,0
20241014,160600,35991419000,317500,317500,317500,317500,0
20241014,160500,35991419000,317500,317500,317500,317500,0
20241014,160400,35991419000,317500,317500,317500,317500,0
20241014,160300,35991419000,317500,317500,317500,317500,0
20241014,160200,35991419000,317500,317500,317500,317500,4853
20241014,160100,35991419000,317500,317500,317500,317500,0
20241014,160000,35991419000,317500,317500,317500,317500,0
20241014,155900,35991419000,317500,317500,317500,317500,0
20241014,155800,35991419000,317500,317500,317500,317500,0
20241014,155700,35991419000,317500,317500,317500,317500,0
20241014,155600,35991419000,317500,317500,317500,317500,0
20241014,155500,35991419000,317500,317500,317500,317500,0
20241014,155400,35991419000,317500,317500,317500,317500,0
20241014,155300,35991419000,317500,317500,317500,317500,0
20241014,155200,35991419000,317500,317500,317500,317500,0
20241014,155100,35991419000,317500,317500,317500,317500,0
20241014,155000,35991419000,317500,317500,317500,317500,0
20241014,154900,35991419000,317500,317500,317500,317500,0
20241014,154800,35991419000,317500,317500,317500,317500,0
20241014,154700,35991419000,317500,317500,317500,317500,0
20241014,154600,35991419000,317500,317500,317500,317500,0
20241014,154500,35991419000,317500,317500,317500,317500,0
20241014,154400,35991419000,317500,317500,317500,317500,0
20241014,154300,35991419000,317500,317500,317500,317500,0
20241014,154200,35991419000,317500,317500,317500,317500,0
20241014,154100,35991419000,317500,317500,317500,317500,0
20241014,154000,35991419000,317500,317500,317500,317500,0
20241014,153900,35991419000,317500,317500,317500,317500,0
20241014,153800,35991419000,317500,317500,317500,317500,0
20241014,153700,35991419000,317500,317500,317500,317500,0
20241014,153600,35991419000,317500,317500,317500,317500,0
20241014,153500,35991419000,317500,317500,317500,317500,0
20241014,153400,35991419000,317500,317500,317500,317500,0
20241014,153300,35991419000,317500,317500,317500,317500,0
20241014,153200,35991419000,317500,317500,317500,317500,4853
20241014,153100,35991419000,317500,317500,317500,317500,0
20241014,153000,35991419000,317500,317500,317500,317500,4853
20241014,152900,34450591500,317500,317500,317500,317500,0
20241014,152800,34450591500,317500,317500,317500,317500,0
20241014,152700,34450591500,317500,317500,317500,317500,0
20241014,152600,34450591500,317500,317500,317500,317500,0
20241014,152500,34450591500,317500,317500,317500,317500,0
20241014,152400,34450591500,317500,317500,317500,317500,0
20241014,152300,34450591500,317500,317500,317500,317500,0
20241014,152200,34450591500,317500,317500,317500,317500,0
20241014,152100,34450591500,317500,317500,317500,317500,0
20241014,152000,34450591500,317500,317500,317500,317500,0
20241014,151900,34450591500,317500,316500,317500,316000,736
20241014,151800,34217435500,316500,316000,317000,316000,369
20241014,151700,34100703500,316000,315500,316000,315500,603
20241014,151600,33910265500,316000,315500,316000,315500,150
20241014,151500,33862905000,315500,316000,316000,315500,156
20241014,151400,33813647500,315500,315500,316000,315500,160
20241014,151300,33763158500,315500,316000,316500,315500,943
20241014,151200,33465174000,316000,316000,316500,316000,173
20241014,151100,33410503500,316000,316000,316500,316000,683
20241014,151000,33194653000,316000,316500,316500,316000,237
20241014,150900,33119689000,316500,316000,316500,316000,181
20241014,150800,33062443500,316000,316000,316500,316000,205
20241014,150700,32997646500,316000,316500,317000,316000,181
20241014,150600,32940398000,316500,316500,317000,316000,675
20241014,150500,32726833000,317000,317000,317000,316500,171
20241014,150400,32672685500,316500,316500,317000,316500,416
20241014,150300,32541005500,317000,316500,317000,316500,140
20241014,150200,32496675500,317000,316500,317000,316500,440
20241014,150100,32357404500,316500,316500,317000,316500,69
20241014,150000,32335565500,316500,317000,317500,316500,414
20241014,145900,32204334500,317000,317000,317500,317000,169
20241014,145800,32150724500,317500,317000,317500,317000,262
20241014,145700,32067665000,317000,317000,317500,317000,278
20241014,145600,31979536500,317500,317000,317500,317000,526
20241014,145500,31812793500,317500,317000,317500,317000,109
20241014,145400,31778224000,317000,317000,317000,317000,59
20241014,145300,31759521000,317000,317000,317500,316500,619
20241014,145200,31563293000,317000,317000,317500,317000,176
20241014,145100,31507494000,317000,317000,317500,317000,300
20241014,145000,31412391000,317000,317000,317500,317000,153
20241014,144900,31363853000,317000,317000,317500,317000,120
20241014,144800,31325786500,317000,317000,317500,317000,129
20241014,144700,31284888000,317000,316500,317500,316500,499
20241014,144600,31126724500,316500,316500,317000,316500,101
20241014,144500,31094746000,317000,317000,317000,316500,337
20241014,144400,30988071000,317000,317000,317000,316500,117
20241014,144300,30951024000,316500,316000,317000,316000,299
20241014,144200,30856388000,316000,316000,316500,316000,163
20241014,144100,30804857500,316000,316000,316500,316000,165
20241014,144000,30752702000,316000,316500,316500,316000,140
20241014,143900,30708445500,316500,316000,316500,316000,144
20241014,143800,30662914500,316000,316000,316500,315500,238
20241014,143700,30587745500,316000,316000,316500,315500,362
20241014,143600,30473354500,316000,316000,316500,316000,116
20241014,143500,30436688000,316500,316000,316500,316000,176
20241014,143400,30381062000,316000,316500,316500,316000,127
20241014,143300,30340911000,316500,317000,317000,316000,81
20241014,143200,30315285500,316000,316500,317000,316000,198
20241014,143100,30252657000,316500,316500,317000,316500,144
20241014,143000,30207074500,316500,316500,317000,316000,887
20241014,142900,29926271500,317000,316500,317000,316500,85
20241014,142800,29899361000,316500,317000,317000,316500,201
20241014,142700,29835664000,317500,317000,317500,317000,100
20241014,142600,29803943500,317000,317000,317000,317000,99
20241014,142500,29772560500,317500,317000,317500,317000,259
20241014,142400,29690422000,317500,317000,317500,317000,148
20241014,142300,29643501500,317500,317500,317500,317000,605
20241014,142200,29451686000,317500,317000,317500,317000,205
20241014,142100,29386688000,317000,317000,317500,317000,63
20241014,142000,29366711500,317500,317500,318000,317000,391
20241014,141900,29242558000,318000,317500,318000,317500,106
20241014,141800,29208868000,317500,317500,318000,317500,299
20241014,141700,29113819000,317500,317000,318000,317000,324
20241014,141600,29010884500,317500,317500,317500,317000,72
20241014,141500,28988045000,317500,317000,317500,317000,205
20241014,141400,28922983000,317000,317500,318000,317000,113
20241014,141300,28887146500,318000,317500,318000,317500,141
20241014,141200,28842371500,317500,318000,318000,317500,217
20241014,141100,28773379500,318000,318000,318500,318000,53
20241014,141000,28756524000,318000,318000,318500,318000,121
20241014,140900,28718030000,318000,318000,318500,318000,129
20241014,140800,28676977000,318000,318000,318500,318000,84
20241014,140700,28650253000,318000,318000,318500,317500,227
20241014,140600,28578078000,317500,317500,318000,317500,191
20241014,140500,28517351500,317500,317000,318000,317000,243
20241014,140400,28440166500,317500,317000,317500,317000,654
20241014,140300,28232795500,317000,317500,317500,317000,158
20241014,140200,28182652000,317000,316000,317500,316000,660
20241014,140100,27973521500,316500,316000,316500,316000,68
20241014,140000,27952027000,316500,316000,316500,316000,547
20241014,135900,27779153000,316000,317000,317000,316000,71
20241014,135800,27756680000,316500,316500,317000,316000,195
20241014,135700,27694948500,316500,316500,317000,316000,391
20241014,135600,27571250000,316500,316500,316500,316000,99
20241014,135500,27539938000,316500,316000,316500,316000,160
20241014,135400,27489322500,316000,316000,316500,316000,71
20241014,135300,27466878500,316000,316500,316500,316000,23
20241014,135200,27459601500,316000,316000,316500,316000,68
20241014,135100,27438103000,316500,315500,316500,315500,157
20241014,135000,27388486500,315500,316000,316000,315500,161
20241014,134900,27337627000,316000,315500,316000,315500,276
20241014,134800,27250469500,315500,316000,316000,315500,57
20241014,134700,27232473000,316000,316000,316000,315500,77
20241014,134600,27208172000,315500,315500,316000,315500,43
20241014,134500,27194599500,315500,316000,316000,315500,79
20241014,134400,27169673500,316000,315500,316000,315500,200
20241014,134300,27106556000,315500,316000,316000,315500,132
20241014,134200,27064859000,315500,315500,316000,315500,117
20241014,134100,27027941500,315500,316000,316000,315500,331
20241014,134000,26923494000,316000,315500,316000,315500,79
20241014,133900,26898560000,315500,315500,316000,315500,61
20241014,133800,26879302500,316000,315500,316000,315500,96
20241014,133700,26848989500,315500,316000,316000,315500,147
20241014,133600,26802593500,316000,316000,316000,315500,120
20241014,133500,26764714000,316000,316000,316500,315500,209
20241014,133400,26698666000,316000,316500,316500,316000,492
20241014,133300,26543147500,316500,316000,317000,316000,261
20241014,133200,26460598500,316500,316500,316500,316000,352
20241014,133100,26349222000,316500,316500,317000,316500,137
20241014,133000,26305851500,317000,317000,317000,316500,183
20241014,132900,26247861000,317000,317500,317500,317000,466
20241014,132800,26100112500,317500,317000,317500,317000,76
20241014,132700,26076016500,317000,317000,317500,317000,130
20241014,132600,26034764000,317500,317500,318000,317000,294
20241014,132500,25941439500,317500,318000,318000,317500,255
20241014,132400,25860476500,318500,318500,318500,318000,716
20241014,132300,25632744500,318500,318500,319000,318000,408
20241014,132200,25502812500,319000,318500,319000,318500,101
20241014,132100,25470613000,318500,318000,319000,318000,206
20241014,132000,25405016500,318500,318500,319000,318000,212
20241014,131900,25337492500,318500,318500,319000,318500,81
20241014,131800,25311683000,319000,318500,319000,318500,148
20241014,131700,25264537500,318500,319000,319000,318500,82
20241014,131600,25238415500,319000,318500,319000,318500,320
20241014,131500,25136479500,319000,319000,319000,319000,215
20241014,131400,25067894500,319000,319500,319500,319000,123
20241014,131300,25028653500,319000,319000,319500,319000,21
20241014,131200,25021952500,319000,319500,319500,319000,52
20241014,131100,25005359000,319500,318500,319500,318500,157
20241014,131000,24955271500,318500,319000,319000,318500,23
20241014,130900,24947937500,319000,319000,319000,319000,147
20241014,130800,24901044500,319000,319000,319000,318500,179
20241014,130700,24843951500,319000,318500,319000,318500,68
20241014,130600,24822286000,319000,318500,319000,318500,61
20241014,130500,24802835000,318500,319000,319000,318500,524
20241014,130400,24635682000,319000,319000,319500,319000,349
20241014,130300,24524337000,319000,319500,320000,319000,365
20241014,130200,24407719000,319500,320000,320500,319500,436
20241014,130100,24268191000,320000,320000,320500,320000,218
20241014,130000,24198372500,320500,320000,320500,319500,1581
20241014,125900,23692455000,319500,319000,320000,319000,2185
20241014,125800,22993926000,319500,319000,319500,318500,671
20241014,125700,22779846500,319000,318000,319000,318000,1577
20241014,125600,22277375000,318000,317500,318500,317500,1429
20241014,125500,21822816000,317500,318000,318000,317500,201
20241014,125400,21758976000,317500,317500,318000,317500,124
20241014,125300,21719602000,317500,318000,318000,317500,11
20241014,125200,21716109000,317500,317500,318000,317000,554
20241014,125100,21540171500,317500,317000,317500,317000,56
20241014,125000,21522405500,317000,317500,317500,317000,100
20241014,124900,21490695000,317000,317000,317500,317000,121
20241014,124800,21452307500,317000,317500,317500,317000,55
20241014,124700,21434869000,317500,317000,317500,317000,25
20241014,124600,21426936500,317000,317500,317500,317000,67
20241014,124500,21405695500,317000,317500,317500,317000,27
20241014,124400,21397128000,317000,317000,317500,317000,162
20241014,124300,21345770500,317000,317000,317000,317000,56
20241014,124200,21328018500,317000,317000,317000,317000,68
20241014,124100,21306462500,317000,317500,317500,317000,529
20241014,124000,21138727500,317500,317500,318000,317500,269
20241014,123900,21053310500,317500,317500,318000,317500,65
20241014,123800,21032672500,317500,317500,318000,317500,38
20241014,123700,21020607000,317500,317500,318000,317500,70
20241014,123600,20998375000,317500,318000,318000,317500,28
20241014,123500,20989478500,317500,318000,318000,317500,14
20241014,123400,20985033000,318000,317500,318000,317500,296
20241014,123300,20891041000,317500,318000,318000,317500,166
20241014,123200,20838331000,317500,317000,317500,317000,973
20241014,123100,20529411000,317000,317000,317500,317000,111
20241014,123000,20494178500,317500,317500,317500,317000,132
20241014,122900,20452270500,317000,317000,317000,317000,22
20241014,122800,20445296500,317000,317500,317500,317000,111
20241014,122700,20410077500,317500,317000,317500,317000,123
20241014,122600,20371047000,317000,317000,317500,317000,1109
20241014,122500,20019473000,317500,317500,317500,317000,38
20241014,122400,20007416000,317500,317500,317500,317000,326
20241014,122300,19904062500,317500,317000,317500,317000,267
20241014,122200,19819372000,317000,317500,317500,317000,288
20241014,122100,19728039500,317500,316500,317500,316500,3022
20241014,122000,18770275500,316500,316500,317000,316500,103
20241014,121900,18737634000,316500,316500,317000,316500,42
20241014,121800,18724338500,316500,316500,317000,316500,68
20241014,121700,18702815500,316500,316500,317000,316500,16
20241014,121600,18697745500,317000,316500,317000,316000,88
20241014,121500,18669891000,316500,316500,316500,316500,316
20241014,121400,18569877000,316500,316500,316500,316000,17
20241014,121300,18564497500,316500,316500,316500,316000,56
20241014,121200,18546774500,316500,316000,316500,316000,473
20241014,121100,18397119000,316000,316500,316500,316000,163
20241014,121000,18345610500,316500,316500,316500,316500,111
20241014,120900,18310479000,316500,317000,317000,316500,30
20241014,120800,18300982000,316500,316500,317000,316500,746
20241014,120700,18064860500,316500,316500,316500,316000,449
20241014,120600,17922877500,316500,316500,316500,316000,47
20241014,120500,17908005500,316000,316000,316500,316000,17
20241014,120400,17902631000,316500,316000,316500,316000,15
20241014,120300,17897888000,316000,316000,316500,316000,15
20241014,120200,17893147000,316500,316000,316500,316000,1510
20241014,120100,17415820000,316000,315500,316000,315500,37
20241014,120000,17404143000,315500,316000,316000,315500,64
20241014,115900,17383944500,316000,315500,316000,315500,30
20241014,115800,17374466000,315500,316000,316000,315500,22
20241014,115700,17367522500,315500,315500,316000,315500,28
20241014,115600,17358687000,315500,315500,316000,315500,49
20241014,115500,17343225500,315500,315500,316000,315500,22
20241014,115400,17336284000,316000,315500,316000,315500,24
20241014,115300,17328708500,315500,316000,316000,315500,27
20241014,115200,17320189500,316000,316000,316000,316000,2
20241014,115100,17319557500,315500,315500,316000,315500,64
20241014,115000,17299362500,316000,315500,316000,315500,37
20241014,114900,17287686500,315500,315500,315500,315500,34
20241014,114800,17276959500,315500,315500,316000,315500,61
20241014,114700,17257713000,315500,315500,316000,315500,29
20241014,114600,17248560500,315500,315500,315500,315500,54
20241014,114500,17231523500,316000,316000,316000,315500,105
20241014,114400,17198344000,315500,316000,316000,315500,15
20241014,114300,17193606500,315500,315500,316000,315500,73
20241014,114200,17170574500,315500,316000,316000,315500,50
20241014,114100,17154780500,316000,315500,316000,315500,17
20241014,114000,17149415000,315500,315500,316000,315500,31
20241014,113900,17139629500,316000,315500,316000,315500,80
20241014,113800,17114378500,315500,316000,316000,315500,7
20241014,113700,17112167000,315500,315500,316000,315500,51
20241014,113600,17096059000,315500,316000,316000,315500,26
20241014,113500,17087851500,315500,315500,316000,315500,50
20241014,113400,17072061000,315500,315500,316000,315500,38
20241014,113300,17060069500,315500,316000,316000,315500,26
20241014,113200,17051864000,316000,316000,316000,315500,130
20241014,113100,17010791000,316000,316000,316000,315500,24
20241014,113000,17003208000,316000,316000,316000,315500,105
20241014,112900,16970028500,316000,315500,316000,315500,121
20241014,112800,16931799500,315500,315500,316000,315500,103
20241014,112700,16899289000,315500,315500,316000,315500,31
20241014,112600,16889507500,315500,315500,316000,315500,12
20241014,112500,16885718000,315500,315500,316000,315500,124
20241014,112400,16846595500,315500,315500,315500,315500,28
20241014,112300,16837761500,316000,315500,316000,315500,57
20241014,112200,16819777500,315500,315500,316000,315500,62
20241014,112100,16800214000,315500,315500,315500,315500,35
20241014,112000,16789171500,315500,316000,316000,315500,4
20241014,111900,16787908000,315500,315500,316000,315500,42
20241014,111800,16774639500,315500,316000,316500,315500,104
20241014,111700,16741777500,316000,316500,316500,316000,38
20241014,111600,16729761500,316500,316000,316500,316000,67
20241014,111500,16708589000,316000,316000,316500,316000,16
20241014,111400,16703530500,316000,316000,316500,316000,73
20241014,111300,16680461000,316000,316500,316500,316000,61
20241014,111200,16661172000,316500,316500,316500,316000,127
20241014,111100,16620977000,316000,316000,316500,316000,159
20241014,111000,16570682500,316000,316000,316000,316000,60
20241014,110900,16551722500,316000,315500,316500,315000,738
20241014,110800,16318563000,315000,315500,315500,315000,25
20241014,110700,16310684000,315500,315000,315500,315000,37
20241014,110600,16299011000,315000,315500,316000,315000,16
20241014,110500,16293962500,315500,316000,316000,315500,225
20241014,110400,16222966000,316000,315500,316000,315500,144
20241014,110300,16177529000,315500,315500,316000,315500,37
20241014,110200,16165843000,315500,315500,316000,315500,36
20241014,110100,16154484000,315500,315500,316000,315500,35
20241014,110000,16143430500,316000,316000,316000,315500,165
20241014,105900,16091295000,316000,315500,316000,315500,227
20241014,105800,16019608500,315500,315500,316000,315500,566
20241014,105700,15840763000,316000,316000,316000,315500,41
20241014,105600,15827822000,315500,316000,316000,315500,41
20241014,105500,15814880000,315500,316000,316000,315500,200
20241014,105400,15751749500,315500,315500,316000,315500,28
20241014,105300,15742907500,316000,315500,316000,315000,35
20241014,105200,15731853000,315500,314500,316000,314500,495
20241014,105100,15575574000,315000,314500,316000,314500,707
20241014,105000,15352369500,314500,314500,314500,314000,21
20241014,104900,15345765500,314500,314000,315000,314000,506
20241014,104800,15186830500,314000,314000,314000,313500,25
20241014,104700,15178986500,313500,313500,314000,313500,100
20241014,104600,15147627500,314000,313500,314000,313500,73
20241014,104500,15124741000,313500,314000,314000,313500,21
20241014,104400,15118156500,313500,314000,314000,313500,22
20241014,104300,15111254500,314000,313500,314000,313500,20
20241014,104200,15104980000,313500,314000,314000,313000,85
20241014,104100,15078332000,314000,313500,314000,313500,31
20241014,104000,15068611000,313000,313000,313500,313000,116
20241014,103900,15032293500,313000,313500,313500,313000,77
20241014,103800,15008175000,313500,313500,313500,313000,105
20241014,103700,14975259000,313500,313000,313500,313000,65
20241014,103600,14954903500,313000,313000,313500,313000,130
20241014,103500,14914194500,313000,313500,313500,313000,41
20241014,103400,14901361000,313000,313000,313500,313000,13
20241014,103300,14897291000,313000,313500,313500,313000,93
20241014,103200,14868179500,313500,313000,313500,313000,187
20241014,103100,14809629000,313000,313000,313500,313000,10
20241014,103000,14806498500,313500,313500,314000,313000,363
20241014,102900,14692788000,313500,313500,314000,313500,265
20241014,102800,14609707000,313500,313500,314000,313500,158
20241014,102700,14560169500,313500,314500,314500,313500,375
20241014,102600,14442363500,314500,315000,315500,314500,403
20241014,102500,14315425500,315500,315000,315500,315000,381
20241014,102400,14195404000,315000,315500,315500,315000,56
20241014,102300,14177746500,315000,315500,315500,315000,101
20241014,102200,14145924500,315500,316000,316000,315000,714
20241014,102100,13920651500,316000,315500,316000,315500,102
20241014,102000,13888429500,315500,315500,316000,315500,136
20241014,101900,13845506000,315500,316000,316000,315500,67
20241014,101800,13824356500,315500,316000,316000,315500,140
20241014,101700,13780125000,316000,316500,316500,315500,776
20241014,101600,13534913500,316000,316500,317000,316000,1563
20241014,101500,13039752000,317000,316000,317000,316000,943
20241014,101400,12741333000,316500,316500,316500,316000,430
20241014,101300,12605352000,316500,315500,316500,315500,1872
20241014,101200,12013451500,316000,316000,316000,315500,262
20241014,101100,11930703500,316000,315500,316000,315500,367
20241014,101000,11814833000,315500,314500,315500,314500,758
20241014,100900,11576114500,314500,314500,315000,314000,664
20241014,100800,11367227500,314000,314000,314500,314000,150
20241014,100700,11320060500,314000,313500,314500,313000,555
20241014,100600,11145805500,313000,314000,314000,313000,297
20241014,100500,11052703000,314000,313500,314000,313500,167
20241014,100400,11000343000,314000,313500,314000,313500,172
20241014,100300,10946407500,313500,314000,314000,313500,125
20241014,100200,10907200500,314000,313500,314000,313500,136
20241014,100100,10864549000,313500,314000,314000,313500,52
20241014,100000,10848241500,314000,314000,314500,314000,133
20241014,095900,10806474000,314500,314000,314500,314000,187
20241014,095800,10747731500,314500,314500,314500,314000,152
20241014,095700,10699928500,314000,314000,314500,314000,259
20241014,095600,10618562000,314000,314500,314500,314000,33
20241014,095500,10608187500,314500,314500,314500,314000,132
20241014,095400,10566675000,314500,314000,314500,313500,518
20241014,095300,10404036000,313500,313000,313500,313000,158
20241014,095200,10354513500,313000,313500,313500,313000,77
20241014,095100,10330412000,313000,313000,313000,312500,260
20241014,095000,10249032500,313500,311500,313500,311500,515
20241014,094900,10088399500,311500,312000,312500,311500,463
20241014,094800,9943938000,312000,313000,313000,312000,472
20241014,094700,9796389000,313000,313500,313500,312500,307
20241014,094600,9700321500,313500,313500,313500,313000,35
20241014,094500,9689356500,313000,313500,313500,313000,139
20241014,094400,9645788000,313500,313500,313500,313000,80
20241014,094300,9620716000,313500,312000,313500,312000,423
20241014,094200,9488408000,312000,312500,312500,312000,73
20241014,094100,9465614000,312500,312500,313000,312000,231
20241014,094000,9393440500,312500,313000,313000,312500,261
20241014,093900,9311875500,313000,312500,313000,312500,68
20241014,093800,9290617500,312500,313000,313000,312500,110
20241014,093700,9256189500,313000,313000,314000,313000,236
20241014,093600,9182277500,313000,313500,313500,312500,1126
20241014,093500,8829598500,313500,314000,314500,313500,557
20241014,093400,8654657500,314500,314000,314500,314000,188
20241014,093300,8595614500,314000,314500,314500,314000,105
20241014,093200,8562623500,314500,314000,314500,314000,194
20241014,093100,8501667000,314000,314500,314500,314000,45
20241014,093000,8487517500,314500,314500,314500,314000,174
20241014,092900,8432874000,314500,314500,314500,314000,81
20241014,092800,8407400500,314500,314500,315000,314000,734
20241014,092700,8176592000,314500,314500,314500,314500,258
20241014,092600,8095451000,314500,314000,314500,314000,377
20241014,092500,7976924000,314000,314000,314500,314000,179
20241014,092400,7920686500,314500,314500,315000,314500,255
20241014,092300,7840459500,314500,314000,314500,313500,917
20241014,092200,7552254000,313500,314000,314500,313500,1427
20241014,092100,7104178500,314000,314500,314500,314000,353
20241014,092000,6993250000,314500,314000,315000,314000,373
20241014,091900,6875944500,314500,314500,314500,314000,253
20241014,091800,6796397500,314500,314500,315000,314000,909
20241014,091700,6510505500,314500,314500,315000,314500,176
20241014,091600,6455101000,315000,315000,315500,314500,974
20241014,091500,6148272000,315500,316000,316000,315000,464
20241014,091400,6001846500,315500,315000,316000,315000,534
20241014,091300,5833314000,315000,315000,315500,314500,463
20241014,091200,5687473000,315000,316500,317000,314500,3503
20241014,091100,4581173000,316000,316000,317000,315500,1744
20241014,091000,4029602000,316000,314000,316000,314000,1795
20241014,090900,3463959000,314000,313500,314500,313000,2103
20241014,090800,2804285000,313500,312000,313500,311500,1511
20241014,090700,2331411000,311500,311000,311500,310500,518
20241014,090600,2170165500,311000,309500,311000,309500,411
20241014,090500,2042672000,309500,309000,309500,309000,310
20241014,090400,1946773000,309000,308500,309000,308500,339
20241014,090300,1842114500,309000,308500,309000,308000,1264
20241014,090200,1452308500,309000,309000,309500,308500,664
20241014,090100,1247117000,309000,310500,311000,309000,2162
20241014,090000,576695500,310000,310000,310500,310000,1860