KissMeData/403870/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,213300,13485475800,31850,31850,31850,31850,12571
20241004,213200,13485475800,31850,31850,31850,31850,0
20241004,213100,13485475800,31850,31850,31850,31850,0
20241004,213000,13485475800,31850,31850,31850,31850,0
20241004,212900,13485475800,31850,31850,31850,31850,0
20241004,212800,13485475800,31850,31850,31850,31850,0
20241004,212700,13485475800,31850,31850,31850,31850,0
20241004,212600,13485475800,31850,31850,31850,31850,0
20241004,212500,13485475800,31850,31850,31850,31850,0
20241004,212400,13485475800,31850,31850,31850,31850,0
20241004,212300,13485475800,31850,31850,31850,31850,0
20241004,212200,13485475800,31850,31850,31850,31850,0
20241004,212100,13485475800,31850,31850,31850,31850,0
20241004,212000,13485475800,31850,31850,31850,31850,0
20241004,211900,13485475800,31850,31850,31850,31850,0
20241004,211800,13485475800,31850,31850,31850,31850,0
20241004,211700,13485475800,31850,31850,31850,31850,0
20241004,211600,13485475800,31850,31850,31850,31850,0
20241004,211500,13485475800,31850,31850,31850,31850,0
20241004,211400,13485475800,31850,31850,31850,31850,0
20241004,211300,13485475800,31850,31850,31850,31850,0
20241004,211200,13485475800,31850,31850,31850,31850,0
20241004,211100,13485475800,31850,31850,31850,31850,0
20241004,211000,13485475800,31850,31850,31850,31850,0
20241004,210900,13485475800,31850,31850,31850,31850,0
20241004,210800,13485475800,31850,31850,31850,31850,0
20241004,210700,13485475800,31850,31850,31850,31850,0
20241004,210600,13485475800,31850,31850,31850,31850,0
20241004,210500,13485475800,31850,31850,31850,31850,0
20241004,210400,13485475800,31850,31850,31850,31850,0
20241004,210300,13485475800,31850,31850,31850,31850,12571
20241004,210200,13485475800,31850,31850,31850,31850,0
20241004,210100,13485475800,31850,31850,31850,31850,0
20241004,210000,13485475800,31850,31850,31850,31850,0
20241004,205900,13485475800,31850,31850,31850,31850,0
20241004,205800,13485475800,31850,31850,31850,31850,0
20241004,205700,13485475800,31850,31850,31850,31850,0
20241004,205600,13485475800,31850,31850,31850,31850,0
20241004,205500,13485475800,31850,31850,31850,31850,0
20241004,205400,13485475800,31850,31850,31850,31850,0
20241004,205300,13485475800,31850,31850,31850,31850,0
20241004,205200,13485475800,31850,31850,31850,31850,0
20241004,205100,13485475800,31850,31850,31850,31850,0
20241004,205000,13485475800,31850,31850,31850,31850,0
20241004,204900,13485475800,31850,31850,31850,31850,0
20241004,204800,13485475800,31850,31850,31850,31850,0
20241004,204700,13485475800,31850,31850,31850,31850,0
20241004,204600,13485475800,31850,31850,31850,31850,0
20241004,204500,13485475800,31850,31850,31850,31850,0
20241004,204400,13485475800,31850,31850,31850,31850,0
20241004,204300,13485475800,31850,31850,31850,31850,0
20241004,204200,13485475800,31850,31850,31850,31850,0
20241004,204100,13485475800,31850,31850,31850,31850,0
20241004,204000,13485475800,31850,31850,31850,31850,0
20241004,203900,13485475800,31850,31850,31850,31850,0
20241004,203800,13485475800,31850,31850,31850,31850,0
20241004,203700,13485475800,31850,31850,31850,31850,0
20241004,203600,13485475800,31850,31850,31850,31850,0
20241004,203500,13485475800,31850,31850,31850,31850,0
20241004,203400,13485475800,31850,31850,31850,31850,0
20241004,203300,13485475800,31850,31850,31850,31850,12571
20241004,203200,13485475800,31850,31850,31850,31850,0
20241004,203100,13485475800,31850,31850,31850,31850,0
20241004,203000,13485475800,31850,31850,31850,31850,0
20241004,202900,13485475800,31850,31850,31850,31850,0
20241004,202800,13485475800,31850,31850,31850,31850,0
20241004,202700,13485475800,31850,31850,31850,31850,0
20241004,202600,13485475800,31850,31850,31850,31850,0
20241004,202500,13485475800,31850,31850,31850,31850,0
20241004,202400,13485475800,31850,31850,31850,31850,0
20241004,202300,13485475800,31850,31850,31850,31850,0
20241004,202200,13485475800,31850,31850,31850,31850,0
20241004,202100,13485475800,31850,31850,31850,31850,0
20241004,202000,13485475800,31850,31850,31850,31850,0
20241004,201900,13485475800,31850,31850,31850,31850,0
20241004,201800,13485475800,31850,31850,31850,31850,0
20241004,201700,13485475800,31850,31850,31850,31850,0
20241004,201600,13485475800,31850,31850,31850,31850,0
20241004,201500,13485475800,31850,31850,31850,31850,0
20241004,201400,13485475800,31850,31850,31850,31850,0
20241004,201300,13485475800,31850,31850,31850,31850,0
20241004,201200,13485475800,31850,31850,31850,31850,0
20241004,201100,13485475800,31850,31850,31850,31850,0
20241004,201000,13485475800,31850,31850,31850,31850,0
20241004,200900,13485475800,31850,31850,31850,31850,0
20241004,200800,13485475800,31850,31850,31850,31850,0
20241004,200700,13485475800,31850,31850,31850,31850,0
20241004,200600,13485475800,31850,31850,31850,31850,0
20241004,200500,13485475800,31850,31850,31850,31850,0
20241004,200400,13485475800,31850,31850,31850,31850,0
20241004,200300,13485475800,31850,31850,31850,31850,12571
20241004,200200,13485475800,31850,31850,31850,31850,0
20241004,200100,13485475800,31850,31850,31850,31850,0
20241004,200000,13485475800,31850,31850,31850,31850,0
20241004,195900,13485475800,31850,31850,31850,31850,0
20241004,195800,13485475800,31850,31850,31850,31850,0
20241004,195700,13485475800,31850,31850,31850,31850,0
20241004,195600,13485475800,31850,31850,31850,31850,0
20241004,195500,13485475800,31850,31850,31850,31850,0
20241004,195400,13485475800,31850,31850,31850,31850,0
20241004,195300,13485475800,31850,31850,31850,31850,0
20241004,195200,13485475800,31850,31850,31850,31850,0
20241004,195100,13485475800,31850,31850,31850,31850,0
20241004,195000,13485475800,31850,31850,31850,31850,0
20241004,194900,13485475800,31850,31850,31850,31850,0
20241004,194800,13485475800,31850,31850,31850,31850,0
20241004,194700,13485475800,31850,31850,31850,31850,0
20241004,194600,13485475800,31850,31850,31850,31850,0
20241004,194500,13485475800,31850,31850,31850,31850,0
20241004,194400,13485475800,31850,31850,31850,31850,0
20241004,194300,13485475800,31850,31850,31850,31850,0
20241004,194200,13485475800,31850,31850,31850,31850,0
20241004,194100,13485475800,31850,31850,31850,31850,0
20241004,194000,13485475800,31850,31850,31850,31850,0
20241004,193900,13485475800,31850,31850,31850,31850,0
20241004,193800,13485475800,31850,31850,31850,31850,0
20241004,193700,13485475800,31850,31850,31850,31850,0
20241004,193600,13485475800,31850,31850,31850,31850,0
20241004,193500,13485475800,31850,31850,31850,31850,0
20241004,193400,13485475800,31850,31850,31850,31850,0
20241004,193300,13485475800,31850,31850,31850,31850,12571
20241004,193200,13485475800,31850,31850,31850,31850,0
20241004,193100,13485475800,31850,31850,31850,31850,0
20241004,193000,13485475800,31850,31850,31850,31850,0
20241004,192900,13485475800,31850,31850,31850,31850,0
20241004,192800,13485475800,31850,31850,31850,31850,0
20241004,192700,13485475800,31850,31850,31850,31850,0
20241004,192600,13485475800,31850,31850,31850,31850,0
20241004,192500,13485475800,31850,31850,31850,31850,0
20241004,192400,13485475800,31850,31850,31850,31850,0
20241004,192300,13485475800,31850,31850,31850,31850,0
20241004,192200,13485475800,31850,31850,31850,31850,0
20241004,192100,13485475800,31850,31850,31850,31850,0
20241004,192000,13485475800,31850,31850,31850,31850,0
20241004,191900,13485475800,31850,31850,31850,31850,0
20241004,191800,13485475800,31850,31850,31850,31850,0
20241004,191700,13485475800,31850,31850,31850,31850,0
20241004,191600,13485475800,31850,31850,31850,31850,0
20241004,191500,13485475800,31850,31850,31850,31850,0
20241004,191400,13485475800,31850,31850,31850,31850,0
20241004,191300,13485475800,31850,31850,31850,31850,0
20241004,191200,13485475800,31850,31850,31850,31850,0
20241004,191100,13485475800,31850,31850,31850,31850,0
20241004,191000,13485475800,31850,31850,31850,31850,0
20241004,190900,13485475800,31850,31850,31850,31850,0
20241004,190800,13485475800,31850,31850,31850,31850,0
20241004,190700,13485475800,31850,31850,31850,31850,0
20241004,190600,13485475800,31850,31850,31850,31850,0
20241004,190500,13485475800,31850,31850,31850,31850,0
20241004,190400,13485475800,31850,31850,31850,31850,0
20241004,190300,13485475800,31850,31850,31850,31850,12571
20241004,190200,13485475800,31850,31850,31850,31850,0
20241004,190100,13485475800,31850,31850,31850,31850,0
20241004,190000,13485475800,31850,31850,31850,31850,0
20241004,185900,13485475800,31850,31850,31850,31850,0
20241004,185800,13485475800,31850,31850,31850,31850,0
20241004,185700,13485475800,31850,31850,31850,31850,0
20241004,185600,13485475800,31850,31850,31850,31850,0
20241004,185500,13485475800,31850,31850,31850,31850,0
20241004,185400,13485475800,31850,31850,31850,31850,0
20241004,185300,13485475800,31850,31850,31850,31850,0
20241004,185200,13485475800,31850,31850,31850,31850,0
20241004,185100,13485475800,31850,31850,31850,31850,0
20241004,185000,13485475800,31850,31850,31850,31850,0
20241004,184900,13485475800,31850,31850,31850,31850,0
20241004,184800,13485475800,31850,31850,31850,31850,0
20241004,184700,13485475800,31850,31850,31850,31850,0
20241004,184600,13485475800,31850,31850,31850,31850,0
20241004,184500,13485475800,31850,31850,31850,31850,0
20241004,184400,13485475800,31850,31850,31850,31850,0
20241004,184300,13485475800,31850,31850,31850,31850,0
20241004,184200,13485475800,31850,31850,31850,31850,0
20241004,184100,13485475800,31850,31850,31850,31850,0
20241004,184000,13485475800,31850,31850,31850,31850,0
20241004,183900,13485475800,31850,31850,31850,31850,0
20241004,183800,13485475800,31850,31850,31850,31850,0
20241004,183700,13485475800,31850,31850,31850,31850,0
20241004,183600,13485475800,31850,31850,31850,31850,0
20241004,183500,13485475800,31850,31850,31850,31850,0
20241004,183400,13485475800,31850,31850,31850,31850,0
20241004,183300,13485475800,31850,31850,31850,31850,12571
20241004,183200,13485475800,31850,31850,31850,31850,0
20241004,183100,13485475800,31850,31850,31850,31850,0
20241004,183000,13485475800,31850,31850,31850,31850,0
20241004,182900,13485475800,31850,31850,31850,31850,0
20241004,182800,13485475800,31850,31850,31850,31850,0
20241004,182700,13485475800,31850,31850,31850,31850,0
20241004,182600,13485475800,31850,31850,31850,31850,0
20241004,182500,13485475800,31850,31850,31850,31850,0
20241004,182400,13485475800,31850,31850,31850,31850,0
20241004,182300,13485475800,31850,31850,31850,31850,0
20241004,182200,13485475800,31850,31850,31850,31850,0
20241004,182100,13485475800,31850,31850,31850,31850,0
20241004,182000,13485475800,31850,31850,31850,31850,0
20241004,181900,13485475800,31850,31850,31850,31850,0
20241004,181800,13485475800,31850,31850,31850,31850,0
20241004,181700,13485475800,31850,31850,31850,31850,0
20241004,181600,13485475800,31850,31850,31850,31850,0
20241004,181500,13485475800,31850,31850,31850,31850,0
20241004,181400,13485475800,31850,31850,31850,31850,0
20241004,181300,13485475800,31850,31850,31850,31850,0
20241004,181200,13485475800,31850,31850,31850,31850,0
20241004,181100,13485475800,31850,31850,31850,31850,0
20241004,181000,13485475800,31850,31850,31850,31850,0
20241004,180900,13485475800,31850,31850,31850,31850,0
20241004,180800,13485475800,31850,31850,31850,31850,0
20241004,180700,13485475800,31850,31850,31850,31850,0
20241004,180600,13485475800,31850,31850,31850,31850,0
20241004,180500,13485475800,31850,31850,31850,31850,0
20241004,180400,13485475800,31850,31850,31850,31850,0
20241004,180300,13485475800,31850,31850,31850,31850,12571
20241004,180200,13485475800,31850,31850,31850,31850,0
20241004,180100,13485475800,31850,31850,31850,31850,0
20241004,180000,13485475800,31850,31850,31850,31850,0
20241004,175900,13485475800,31850,31850,31850,31850,0
20241004,175800,13485475800,31850,31850,31850,31850,0
20241004,175700,13485475800,31850,31850,31850,31850,0
20241004,175600,13485475800,31850,31850,31850,31850,0
20241004,175500,13485475800,31850,31850,31850,31850,0
20241004,175400,13485475800,31850,31850,31850,31850,0
20241004,175300,13485475800,31850,31850,31850,31850,0
20241004,175200,13485475800,31850,31850,31850,31850,0
20241004,175100,13485475800,31850,31850,31850,31850,0
20241004,175000,13485475800,31850,31850,31850,31850,0
20241004,174900,13485475800,31850,31850,31850,31850,0
20241004,174800,13485475800,31850,31850,31850,31850,0
20241004,174700,13485475800,31850,31850,31850,31850,0
20241004,174600,13485475800,31850,31850,31850,31850,0
20241004,174500,13485475800,31850,31850,31850,31850,0
20241004,174400,13485475800,31850,31850,31850,31850,0
20241004,174300,13485475800,31850,31850,31850,31850,0
20241004,174200,13485475800,31850,31850,31850,31850,0
20241004,174100,13485475800,31850,31850,31850,31850,0
20241004,174000,13485475800,31850,31850,31850,31850,0
20241004,173900,13485475800,31850,31850,31850,31850,0
20241004,173800,13485475800,31850,31850,31850,31850,0
20241004,173700,13485475800,31850,31850,31850,31850,0
20241004,173600,13485475800,31850,31850,31850,31850,0
20241004,173500,13485475800,31850,31850,31850,31850,0
20241004,173400,13485475800,31850,31850,31850,31850,0
20241004,173300,13485475800,31850,31850,31850,31850,12571
20241004,173200,13485475800,31850,31850,31850,31850,0
20241004,173100,13485475800,31850,31850,31850,31850,0
20241004,173000,13485475800,31850,31850,31850,31850,0
20241004,172900,13485475800,31850,31850,31850,31850,0
20241004,172800,13485475800,31850,31850,31850,31850,0
20241004,172700,13485475800,31850,31850,31850,31850,0
20241004,172600,13485475800,31850,31850,31850,31850,0
20241004,172500,13485475800,31850,31850,31850,31850,0
20241004,172400,13485475800,31850,31850,31850,31850,0
20241004,172300,13485475800,31850,31850,31850,31850,0
20241004,172200,13485475800,31850,31850,31850,31850,0
20241004,172100,13485475800,31850,31850,31850,31850,0
20241004,172000,13485475800,31850,31850,31850,31850,0
20241004,171900,13485475800,31850,31850,31850,31850,0
20241004,171800,13485475800,31850,31850,31850,31850,0
20241004,171700,13485475800,31850,31850,31850,31850,0
20241004,171600,13485475800,31850,31850,31850,31850,0
20241004,171500,13485475800,31850,31850,31850,31850,0
20241004,171400,13485475800,31850,31850,31850,31850,0
20241004,171300,13485475800,31850,31850,31850,31850,0
20241004,171200,13485475800,31850,31850,31850,31850,0
20241004,171100,13485475800,31850,31850,31850,31850,0
20241004,171000,13485475800,31850,31850,31850,31850,0
20241004,170900,13485475800,31850,31850,31850,31850,0
20241004,170800,13485475800,31850,31850,31850,31850,0
20241004,170700,13485475800,31850,31850,31850,31850,0
20241004,170600,13485475800,31850,31850,31850,31850,0
20241004,170500,13485475800,31850,31850,31850,31850,0
20241004,170400,13485475800,31850,31850,31850,31850,0
20241004,170300,13485475800,31850,31850,31850,31850,12571
20241004,170200,13485475800,31850,31850,31850,31850,0
20241004,170100,13485475800,31850,31850,31850,31850,0
20241004,170000,13485475800,31850,31850,31850,31850,0
20241004,165900,13485475800,31850,31850,31850,31850,0
20241004,165800,13485475800,31850,31850,31850,31850,0
20241004,165700,13485475800,31850,31850,31850,31850,0
20241004,165600,13485475800,31850,31850,31850,31850,0
20241004,165500,13485475800,31850,31850,31850,31850,0
20241004,165400,13485475800,31850,31850,31850,31850,0
20241004,165300,13485475800,31850,31850,31850,31850,0
20241004,165200,13485475800,31850,31850,31850,31850,0
20241004,165100,13485475800,31850,31850,31850,31850,0
20241004,165000,13485475800,31850,31850,31850,31850,0
20241004,164900,13485475800,31850,31850,31850,31850,0
20241004,164800,13485475800,31850,31850,31850,31850,0
20241004,164700,13485475800,31850,31850,31850,31850,0
20241004,164600,13485475800,31850,31850,31850,31850,0
20241004,164500,13485475800,31850,31850,31850,31850,0
20241004,164400,13485475800,31850,31850,31850,31850,0
20241004,164300,13485475800,31850,31850,31850,31850,0
20241004,164200,13485475800,31850,31850,31850,31850,0
20241004,164100,13485475800,31850,31850,31850,31850,0
20241004,164000,13485475800,31850,31850,31850,31850,0
20241004,163900,13485475800,31850,31850,31850,31850,0
20241004,163800,13485475800,31850,31850,31850,31850,0
20241004,163700,13485475800,31850,31850,31850,31850,0
20241004,163600,13485475800,31850,31850,31850,31850,0
20241004,163500,13485475800,31850,31850,31850,31850,0
20241004,163400,13485475800,31850,31850,31850,31850,0
20241004,163300,13485475800,31850,31850,31850,31850,12571
20241004,163200,13485475800,31850,31850,31850,31850,0
20241004,163100,13485475800,31850,31850,31850,31850,0
20241004,163000,13485475800,31850,31850,31850,31850,0
20241004,162900,13485475800,31850,31850,31850,31850,0
20241004,162800,13485475800,31850,31850,31850,31850,0
20241004,162700,13485475800,31850,31850,31850,31850,0
20241004,162600,13485475800,31850,31850,31850,31850,0
20241004,162500,13485475800,31850,31850,31850,31850,0
20241004,162400,13485475800,31850,31850,31850,31850,0
20241004,162300,13485475800,31850,31850,31850,31850,0
20241004,162200,13485475800,31850,31850,31850,31850,0
20241004,162100,13485475800,31850,31850,31850,31850,0
20241004,162000,13485475800,31850,31850,31850,31850,0
20241004,161900,13485475800,31850,31850,31850,31850,0
20241004,161800,13485475800,31850,31850,31850,31850,0
20241004,161700,13485475800,31850,31850,31850,31850,0
20241004,161600,13485475800,31850,31850,31850,31850,0
20241004,161500,13485475800,31850,31850,31850,31850,0
20241004,161400,13485475800,31850,31850,31850,31850,0
20241004,161300,13485475800,31850,31850,31850,31850,0
20241004,161200,13485475800,31850,31850,31850,31850,0
20241004,161100,13485475800,31850,31850,31850,31850,0
20241004,161000,13485475800,31850,31850,31850,31850,0
20241004,160900,13485475800,31850,31850,31850,31850,0
20241004,160800,13485475800,31850,31850,31850,31850,0
20241004,160700,13485475800,31850,31850,31850,31850,0
20241004,160600,13485475800,31850,31850,31850,31850,0
20241004,160500,13485475800,31850,31850,31850,31850,0
20241004,160400,13485475800,31850,31850,31850,31850,0
20241004,160300,13485475800,31850,31850,31850,31850,12571
20241004,160200,13485475800,31850,31850,31850,31850,0
20241004,160100,13485475800,31850,31850,31850,31850,0
20241004,160000,13485475800,31850,31850,31850,31850,0
20241004,155900,13485475800,31850,31850,31850,31850,0
20241004,155800,13485475800,31850,31850,31850,31850,0
20241004,155700,13485475800,31850,31850,31850,31850,0
20241004,155600,13485475800,31850,31850,31850,31850,0
20241004,155500,13485475800,31850,31850,31850,31850,0
20241004,155400,13485475800,31850,31850,31850,31850,0
20241004,155300,13485475800,31850,31850,31850,31850,0
20241004,155200,13485475800,31850,31850,31850,31850,0
20241004,155100,13485475800,31850,31850,31850,31850,0
20241004,155000,13485475800,31850,31850,31850,31850,0
20241004,154900,13485475800,31850,31850,31850,31850,0
20241004,154800,13485475800,31850,31850,31850,31850,0
20241004,154700,13485475800,31850,31850,31850,31850,0
20241004,154600,13485475800,31850,31850,31850,31850,0
20241004,154500,13485475800,31850,31850,31850,31850,0
20241004,154400,13485475800,31850,31850,31850,31850,0
20241004,154300,13485475800,31850,31850,31850,31850,0
20241004,154200,13485475800,31850,31850,31850,31850,0
20241004,154100,13485475800,31850,31850,31850,31850,0
20241004,154000,13485475800,31850,31850,31850,31850,0
20241004,153900,13485475800,31850,31850,31850,31850,0
20241004,153800,13485475800,31850,31850,31850,31850,0
20241004,153700,13485475800,31850,31850,31850,31850,0
20241004,153600,13485475800,31850,31850,31850,31850,0
20241004,153500,13485475800,31850,31850,31850,31850,0
20241004,153400,13485475800,31850,31850,31850,31850,0
20241004,153300,13485475800,31850,31850,31850,31850,12571
20241004,153200,13485475800,31850,31850,31850,31850,0
20241004,153100,13485475800,31850,31850,31850,31850,0
20241004,153000,13485475800,31850,31850,31850,31850,12571
20241004,152900,13085089450,31800,31800,31800,31800,0
20241004,152800,13085089450,31800,31800,31800,31800,0
20241004,152700,13085089450,31800,31800,31800,31800,0
20241004,152600,13085089450,31800,31800,31800,31800,0
20241004,152500,13085089450,31800,31800,31800,31800,0
20241004,152400,13085089450,31800,31800,31800,31800,0
20241004,152300,13085089450,31800,31800,31800,31800,0
20241004,152200,13085089450,31800,31800,31800,31800,0
20241004,152100,13085089450,31800,31800,31800,31800,0
20241004,152000,13085089450,31800,31800,31800,31800,0
20241004,151900,13085089450,31800,31800,31850,31750,3564
20241004,151800,12971733200,31800,31800,31800,31750,897
20241004,151700,12943217750,31800,31800,31800,31750,972
20241004,151600,12912314800,31800,31800,31800,31750,1548
20241004,151500,12863108900,31800,31750,31800,31750,998
20241004,151400,12831404200,31750,31750,31800,31750,2534
20241004,151300,12750940900,31800,31750,31800,31700,2171
20241004,151200,12681998150,31800,31750,31800,31750,1190
20241004,151100,12644206500,31750,31700,31800,31700,605
20241004,151000,12624996050,31700,31750,31800,31700,542
20241004,150900,12607785850,31750,31750,31750,31700,818
20241004,150800,12581820200,31750,31750,31800,31750,740
20241004,150700,12558318650,31800,31700,31800,31700,831
20241004,150600,12531946850,31700,31800,31800,31700,2171
20241004,150500,12463083750,31800,31750,31800,31700,418
20241004,150400,12449812250,31750,31750,31800,31700,657
20241004,150300,12428944850,31750,31750,31750,31700,547
20241004,150200,12411583250,31750,31750,31750,31750,593
20241004,150100,12392755500,31700,31750,31750,31700,780
20241004,150000,12368007900,31750,31750,31750,31700,617
20241004,145900,12348422450,31700,31750,31750,31650,950
20241004,145800,12318313700,31700,31700,31750,31650,557
20241004,145700,12300648050,31700,31700,31750,31650,475
20241004,145600,12285583550,31700,31800,31800,31650,2641
20241004,145500,12201853550,31800,31750,31800,31700,1529
20241004,145400,12153287850,31700,31750,31750,31700,1159
20241004,145300,12116525600,31700,31700,31750,31700,950
20241004,145200,12086394350,31750,31750,31750,31700,639
20241004,145100,12066113800,31750,31800,31800,31700,1046
20241004,145000,12032889300,31750,31800,31800,31750,554
20241004,144900,12015277450,31800,31800,31800,31750,458
20241004,144800,12000718350,31800,31750,31800,31750,580
20241004,144700,11982282350,31750,31800,31800,31750,761
20241004,144600,11958091750,31800,31800,31800,31750,440
20241004,144500,11944102250,31800,31750,31850,31750,745
20241004,144400,11920403450,31800,31800,31800,31750,778
20241004,144300,11895668700,31750,31750,31800,31750,1286
20241004,144200,11854820600,31800,31800,31800,31750,448
20241004,144100,11840579750,31800,31750,31800,31750,473
20241004,144000,11825553300,31800,31700,31800,31650,1646
20241004,143900,11773328250,31700,31700,31700,31650,705
20241004,143800,11750982300,31650,31700,31750,31650,792
20241004,143700,11725868350,31700,31650,31700,31600,3390
20241004,143600,11618459450,31650,31650,31700,31650,3515
20241004,143500,11507129650,31700,31700,31700,31650,1562
20241004,143400,11457652600,31700,31700,31700,31650,1531
20241004,143300,11409141950,31650,31650,31700,31650,2694
20241004,143200,11323859800,31700,31800,31800,31650,4064
20241004,143100,11194939200,31800,31750,31800,31750,212
20241004,143000,11188207000,31750,31750,31800,31750,546
20241004,142900,11170855400,31800,31800,31800,31750,558
20241004,142800,11153116350,31800,31800,31800,31750,643
20241004,142700,11132673450,31800,31800,31800,31750,1574
20241004,142600,11082625250,31850,31800,31850,31800,233
20241004,142500,11075214700,31850,31800,31850,31750,687
20241004,142400,11053358700,31800,31800,31800,31750,313
20241004,142300,11043418050,31800,31750,31800,31750,105
20241004,142200,11040084050,31800,31750,31800,31750,239
20241004,142100,11032488950,31800,31850,31850,31750,371
20241004,142000,11020702150,31850,31800,31850,31750,655
20241004,141900,10999869650,31750,31800,31850,31750,1036
20241004,141800,10966930500,31850,31800,31850,31800,443
20241004,141700,10952824450,31800,31800,31850,31800,723
20241004,141600,10929831600,31850,31800,31900,31800,677
20241004,141500,10908269150,31850,31800,31850,31800,504
20241004,141400,10892219100,31850,31800,31850,31800,304
20241004,141300,10882547800,31800,31800,31850,31800,189
20241004,141200,10876536800,31800,31800,31900,31800,438
20241004,141100,10862593250,31800,31850,31900,31800,466
20241004,141000,10847748600,31850,31900,31900,31800,193
20241004,140900,10841605100,31900,31850,31900,31850,175
20241004,140800,10836030050,31850,31850,31900,31850,123
20241004,140700,10832111550,31850,31850,31900,31800,245
20241004,140600,10824306850,31850,31850,31900,31800,671
20241004,140500,10802924100,31800,31800,31800,31750,639
20241004,140400,10782609250,31800,31800,31800,31750,96
20241004,140300,10779559550,31750,31750,31800,31750,192
20241004,140200,10773461450,31800,31750,31800,31750,162
20241004,140100,10768317150,31750,31750,31800,31750,415
20241004,140000,10755133050,31750,31750,31750,31700,239
20241004,135900,10747553600,31750,31750,31750,31700,1680
20241004,135800,10694216050,31800,31750,31800,31750,973
20241004,135700,10663309300,31800,31800,31850,31750,3779
20241004,135600,10543155750,31850,31800,31850,31800,492
20241004,135500,10527493100,31850,31850,31900,31800,3509
20241004,135400,10415735050,31850,31950,31950,31850,793
20241004,135300,10390454100,31900,31900,31950,31900,157
20241004,135200,10385445050,31950,31950,31950,31900,130
20241004,135100,10381294900,31950,31900,32000,31850,459
20241004,135000,10366645400,31900,31850,31900,31850,68
20241004,134900,10364478950,31850,31900,31950,31850,1661
20241004,134800,10311493200,31900,31950,31950,31900,385
20241004,134700,10299211600,31950,31900,31950,31900,358
20241004,134600,10287788450,31900,31900,31950,31850,518
20241004,134500,10271259300,31900,31950,32000,31900,3500
20241004,134400,10159538350,31950,31950,32000,31950,161
20241004,134300,10154393800,32000,31950,32000,31950,74
20241004,134200,10152028600,31950,32000,32000,31950,331
20241004,134100,10141452300,32000,32000,32100,32000,462
20241004,134000,10126645450,31950,32000,32000,31950,306
20241004,133900,10116860750,32000,31950,32000,31950,117
20241004,133800,10113122000,32000,32000,32000,31950,81
20241004,133700,10110532000,32000,32000,32000,31950,159
20241004,133600,10105451400,32000,31950,32100,31950,521
20241004,133500,10088766100,31950,32000,32050,31950,2705
20241004,133400,10002193000,32050,32100,32100,32050,491
20241004,133300,9986453100,32050,32050,32050,32050,163
20241004,133200,9981228950,32050,32000,32100,32000,156
20241004,133100,9976231550,32000,32050,32100,32000,568
20241004,133000,9958016150,32050,32100,32100,32000,1208
20241004,132900,9919299800,32050,32100,32100,32050,111
20241004,132800,9915741400,32100,32050,32100,32050,201
20241004,132700,9909297300,32050,32100,32100,32050,277
20241004,132600,9900408100,32100,32100,32100,32050,669
20241004,132500,9878939950,32050,32050,32050,32050,321
20241004,132400,9868651900,32050,32050,32100,32050,134
20241004,132300,9864356300,32050,32050,32050,32000,158
20241004,132200,9859295550,32050,32050,32100,32000,578
20241004,132100,9840772950,32050,32050,32100,32000,534
20241004,132000,9823643350,32050,32000,32100,32000,384
20241004,131900,9811338800,32050,32050,32100,32050,504
20241004,131800,9795181400,32050,32050,32100,32000,199
20241004,131700,9788804900,32000,32050,32050,32000,113
20241004,131600,9785188400,32050,32050,32100,32050,435
20241004,131500,9771232300,32100,32050,32100,32050,304
20241004,131400,9761488100,32050,32050,32050,32050,94
20241004,131300,9758475400,32050,32050,32050,32000,156
20241004,131200,9753482250,32050,32050,32050,32000,113
20241004,131100,9749865350,32050,32050,32100,32000,692
20241004,131000,9727676300,32000,32000,32050,32000,263
20241004,130900,9719254400,32050,32000,32100,32000,275
20241004,130800,9710447400,32050,32000,32050,32000,423
20241004,130700,9696893400,32000,32000,32050,32000,1407
20241004,130600,9651836450,32000,32000,32100,32000,784
20241004,130500,9626711850,32050,32050,32050,32000,147
20241004,130400,9622006700,32050,32050,32050,32000,496
20241004,130300,9606116300,32050,32050,32050,32000,220
20241004,130200,9599070600,32000,32000,32050,32000,251
20241004,130100,9591033450,32050,32000,32050,31950,639
20241004,130000,9570587400,31950,32000,32000,31950,151
20241004,125900,9565762350,32000,32000,32000,31950,465
20241004,125800,9550888600,32000,31950,32000,31950,302
20241004,125700,9541229050,31950,31950,32000,31950,351
20241004,125600,9530010550,32000,31950,32050,31950,667
20241004,125500,9508655400,31950,31950,32000,31950,162
20241004,125400,9503478950,31950,32000,32000,31950,434
20241004,125300,9489612300,32000,32050,32050,32000,710
20241004,125200,9466891750,32050,32100,32100,32050,183
20241004,125100,9461026500,32050,32050,32100,32000,453
20241004,125000,9446498450,32050,32050,32050,32000,287
20241004,124900,9437307600,32050,32000,32050,32000,892
20241004,124800,9408748850,32050,32000,32050,32000,445
20241004,124700,9394502950,32000,32000,32050,32000,394
20241004,124600,9381894900,32050,32050,32100,32000,369
20241004,124500,9370063150,32050,32000,32050,32000,365
20241004,124400,9358370050,32050,32100,32100,32000,4813
20241004,124300,9203989450,32100,32100,32150,32100,759
20241004,124200,9179625500,32050,32100,32100,32050,241
20241004,124100,9171896700,32050,32150,32150,32050,1104
20241004,124000,9136455350,32100,32150,32150,32100,169
20241004,123900,9131028850,32150,32150,32150,32100,157
20241004,123800,9125985700,32150,32150,32150,32100,541
20241004,123700,9108597950,32150,32150,32150,32100,232
20241004,123600,9101143650,32150,32100,32200,32100,984
20241004,123500,9069487100,32100,32200,32200,32100,992
20241004,123400,9037608200,32150,32150,32150,32100,1608
20241004,123300,8985915150,32100,32100,32150,32100,389
20241004,123200,8973422050,32150,32100,32150,32100,187
20241004,123100,8967414050,32100,32150,32150,32100,639
20241004,123000,8946883450,32150,32100,32150,32100,1192
20241004,122900,8908615650,32100,32050,32100,32050,1034
20241004,122800,8875437950,32050,32100,32100,32050,355
20241004,122700,8864053750,32050,32100,32100,32050,153
20241004,122600,8859146250,32050,32050,32100,32050,797
20241004,122500,8833587150,32050,32000,32050,32000,342
20241004,122400,8822630250,32050,32000,32050,32000,725
20241004,122300,8799401500,32050,32050,32050,32000,127
20241004,122200,8795336850,32050,32050,32050,32000,315
20241004,122100,8785243300,32050,32050,32100,32000,456
20241004,122000,8770618500,32050,32000,32100,32000,1388
20241004,121900,8726133150,32000,32050,32050,32000,317
20241004,121800,8715981650,32000,32050,32050,32000,131
20241004,121700,8711786650,32000,32000,32050,32000,277
20241004,121600,8702922100,32050,32050,32050,32000,755
20241004,121500,8678743100,32000,32000,32050,32000,427
20241004,121400,8665078600,32000,32050,32050,32000,148
20241004,121300,8660340350,32050,32000,32050,32000,83
20241004,121200,8657683600,32000,32000,32050,32000,320
20241004,121100,8647439850,32050,32000,32050,32000,865
20241004,121000,8619744800,32000,32050,32050,31950,972
20241004,120900,8588646300,32050,32050,32050,32000,138
20241004,120800,8584229650,32000,32000,32050,32000,118
20241004,120700,8580453100,32000,32000,32050,31950,558
20241004,120600,8562601100,32000,32000,32000,31950,1790
20241004,120500,8505324600,32000,32000,32000,31950,291
20241004,120400,8496019600,31950,31950,31950,31950,172
20241004,120300,8490524200,31950,31950,32000,31900,295
20241004,120200,8481100950,31950,31950,32000,31950,584
20241004,120100,8462441650,32000,31900,32000,31900,516
20241004,120000,8445940700,31950,31900,31950,31900,388
20241004,115900,8433555750,31950,31950,31950,31900,578
20241004,115800,8415099700,31900,32000,32000,31900,679
20241004,115700,8393412300,31950,32000,32000,31950,116
20241004,115600,8389706000,31950,31950,32000,31900,767
20241004,115500,8365190950,31950,31900,31950,31900,790
20241004,115400,8339966800,31950,31900,31950,31900,322
20241004,115300,8329685450,31900,31900,31950,31900,834
20241004,115200,8303058050,31950,31900,31950,31900,396
20241004,115100,8290420400,31900,31950,31950,31900,660
20241004,115000,8269345250,31950,31950,31950,31900,264
20241004,114900,8260922000,31900,31950,31950,31900,438
20241004,114800,8246941200,31900,31900,31950,31900,307
20241004,114700,8237147250,31900,31900,31950,31900,451
20241004,114600,8222753400,31900,31900,31950,31850,547
20241004,114500,8205293350,31900,31900,31950,31850,254
20241004,114400,8197193100,31900,32000,32000,31850,3332
20241004,114300,8090904150,31950,31950,32000,31950,326
20241004,114200,8080487900,31900,31950,31950,31900,1186
20241004,114100,8042605950,31950,31900,31950,31900,644
20241004,114000,8022042300,31900,31900,31950,31900,132
20241004,113900,8017830950,31900,31900,31950,31900,456
20241004,113800,8003283900,31950,31950,31950,31900,299
20241004,113700,7993742650,31900,31950,31950,31900,138
20241004,113600,7989340200,31950,31950,31950,31900,660
20241004,113500,7968268850,31900,31900,31950,31900,224
20241004,113400,7961121550,31900,31900,31950,31850,1038
20241004,113300,7928047400,31900,31900,31900,31850,1768
20241004,113200,7871669350,31900,31900,31900,31850,284
20241004,113100,7862617450,31900,31900,31900,31850,1026
20241004,113000,7829903200,31850,31900,31900,31850,696
20241004,112900,7807725550,31900,31900,31900,31850,131
20241004,112800,7803549250,31850,31850,31900,31850,458
20241004,112700,7788956150,31900,31850,31900,31850,298
20241004,112600,7779463600,31850,31850,31900,31850,410
20241004,112500,7766391050,31850,31900,31900,31850,678
20241004,112400,7744794650,31900,31850,31900,31850,487
20241004,112300,7729280450,31850,31800,31850,31800,731
20241004,112200,7706011000,31850,31850,31850,31800,524
20241004,112100,7689335100,31850,31800,31900,31800,1055
20241004,112000,7655751200,31800,31800,31900,31800,2181
20241004,111900,7586332900,31800,31900,31900,31800,850
20241004,111800,7559266300,31900,31900,31900,31850,520
20241004,111700,7542681150,31900,31900,31950,31900,356
20241004,111600,7531324200,31950,31900,32000,31850,666
20241004,111500,7510072600,31850,31950,31950,31800,3449
20241004,111400,7400173500,31900,31900,31950,31900,666
20241004,111300,7378927900,31950,31950,31950,31900,510
20241004,111200,7362647450,31950,31950,31950,31900,609
20241004,111100,7343199250,31950,31950,32000,31900,1216
20241004,111000,7304368250,31950,31900,31950,31900,228
20241004,110900,7297088050,31900,31900,31950,31900,522
20241004,110800,7280434950,31900,31850,31950,31850,662
20241004,110700,7259333650,31850,31900,31950,31850,2655
20241004,110600,7174642200,31900,31850,31950,31850,877
20241004,110500,7146639150,31950,31950,32000,31850,5000
20241004,110400,6987091850,32000,31950,32000,31950,480
20241004,110300,6971754700,31950,32000,32000,31950,1055
20241004,110200,6938027950,32000,32000,32000,31950,994
20241004,110100,6906258050,32050,31950,32050,31950,980
20241004,110000,6874866650,32000,32000,32050,31950,531
20241004,105900,6857889700,31950,31950,32000,31950,758
20241004,105800,6833653200,31950,32000,32000,31950,128
20241004,105700,6829563050,31950,31950,32000,31900,707
20241004,105600,6806974800,31950,31950,32000,31950,1736
20241004,105500,6751495350,31950,32000,32000,31950,1432
20241004,105400,6705733850,32000,32050,32050,32000,2806
20241004,105300,6615935300,32050,32000,32100,32000,245
20241004,105200,6608083950,32000,32050,32100,32000,1131
20241004,105100,6571844700,32050,32050,32100,32050,986
20241004,105000,6540226650,32050,32050,32050,32000,683
20241004,104900,6518340700,32050,32050,32100,32050,550
20241004,104800,6500712650,32050,32050,32100,32050,604
20241004,104700,6481348200,32100,32050,32100,32050,132
20241004,104600,6477116950,32050,32050,32100,32050,677
20241004,104500,6455403850,32050,32050,32100,32050,414
20241004,104400,6442127000,32100,32050,32100,32050,393
20241004,104300,6429528950,32050,32050,32100,32050,616
20241004,104200,6409786000,32050,32050,32050,32050,379
20241004,104100,6397639050,32050,32000,32100,31950,914
20241004,104000,6368344800,32000,32000,32050,31950,645
20241004,103900,6347704700,32050,32050,32050,32000,573
20241004,103800,6329368400,32100,32100,32150,32000,2530
20241004,103700,6248340950,32100,32100,32100,32050,848
20241004,103600,6221122000,32100,32100,32150,32050,790
20241004,103500,6195746450,32100,32100,32100,32050,675
20241004,103400,6174095950,32100,32100,32100,32050,890
20241004,103300,6145532350,32100,32100,32150,32100,921
20241004,103200,6115967750,32100,32100,32100,32050,1191
20241004,103100,6077740450,32100,32100,32150,32050,895
20241004,103000,6048998050,32050,32150,32150,32050,635
20241004,102900,6028630250,32100,32100,32100,32100,362
20241004,102800,6017010050,32100,32150,32150,32100,155
20241004,102700,6012033750,32150,32050,32150,32050,1591
20241004,102600,5960965150,32050,32100,32150,32050,756
20241004,102500,5936704150,32100,32050,32100,32050,1397
20241004,102400,5891865500,32050,32100,32100,32050,380
20241004,102300,5879672400,32150,32100,32150,32100,400
20241004,102200,5866831800,32100,32050,32100,32000,597
20241004,102100,5847704500,32050,32000,32100,32000,789
20241004,102000,5822428850,32000,32050,32050,32000,641
20241004,101900,5801913400,32000,32150,32150,32000,2573
20241004,101800,5719409100,32150,32150,32150,32100,642
20241004,101700,5698794150,32150,32050,32150,32050,854
20241004,101600,5671354150,32050,32000,32150,32000,1436
20241004,101500,5625317900,32000,32150,32200,32000,5583
20241004,101400,5446312200,32200,32100,32200,32100,289
20241004,101300,5437028950,32100,32200,32200,32100,1633
20241004,101200,5384524450,32200,32250,32250,32200,915
20241004,101100,5355051350,32200,32100,32250,32100,2312
20241004,101000,5280645450,32100,32200,32200,32100,1121
20241004,100900,5244607700,32150,32150,32200,32150,904
20241004,100800,5215514600,32150,32150,32200,32150,290
20241004,100700,5206185900,32150,32150,32200,32150,795
20241004,100600,5180618750,32100,32100,32250,32100,1257
20241004,100500,5140165300,32100,32150,32200,32100,559
20241004,100400,5122205400,32200,32200,32300,32150,1460
20241004,100300,5075203300,32200,32200,32250,32200,775
20241004,100200,5050217550,32200,32200,32200,32150,565
20241004,100100,5032039600,32200,32200,32250,32150,760
20241004,100000,5007577000,32200,32200,32200,32100,879
20241004,095900,4979313200,32200,32150,32200,32150,1243
20241004,095800,4939334750,32200,32200,32250,32150,594
20241004,095700,4920208700,32200,32150,32250,32150,915
20241004,095600,4890723900,32200,32200,32250,32150,1301
20241004,095500,4848813450,32150,32100,32200,32050,4340
20241004,095400,4709494150,32100,32250,32300,32100,6849
20241004,095300,4488988350,32300,32300,32300,32250,1042
20241004,095200,4455350750,32300,32300,32300,32250,648
20241004,095100,4434437850,32250,32250,32250,32200,1085
20241004,095000,4399450700,32250,32300,32300,32200,818
20241004,094900,4373085400,32300,32250,32300,32200,582
20241004,094800,4354300200,32300,32250,32300,32250,1870
20241004,094700,4293975650,32250,32200,32250,32200,912
20241004,094600,4264580850,32250,32200,32300,32200,933
20241004,094500,4234512400,32200,32300,32300,32150,1926
20241004,094400,4172498000,32300,32200,32300,32150,1299
20241004,094300,4130637900,32200,32250,32300,32200,3842
20241004,094200,4006831200,32250,32250,32250,32200,882
20241004,094100,3978404950,32250,32150,32250,32150,963
20241004,094000,3947381650,32200,32200,32250,32150,456
20241004,093900,3932693250,32200,32250,32250,32200,756
20241004,093800,3908338150,32250,32150,32250,32150,1134
20241004,093700,3871822300,32150,32200,32200,32150,985
20241004,093600,3840130700,32250,32250,32300,32250,1568
20241004,093500,3789541100,32300,32250,32300,32250,660
20241004,093400,3768240100,32300,32250,32300,32200,1289
20241004,093300,3726677400,32250,32250,32300,32200,1166
20241004,093200,3689058300,32250,32250,32300,32200,810
20241004,093100,3662942700,32150,32150,32250,32100,2018
20241004,093000,3597993800,32100,32150,32150,32100,662
20241004,092900,3576738200,32100,32150,32150,32100,725
20241004,092800,3553440050,32150,32250,32250,32150,2187
20241004,092700,3483052800,32250,32200,32250,32200,2076
20241004,092600,3416146300,32200,32150,32250,32150,5358
20241004,092500,3243611350,32150,32200,32200,32100,668
20241004,092400,3222142600,32150,32150,32200,32100,2025
20241004,092300,3157046700,32150,31900,32200,31900,1598
20241004,092200,3105736650,31900,32150,32200,31850,8836
20241004,092100,2822970350,32200,32200,32250,32150,3675
20241004,092000,2704717050,32200,32250,32300,32200,1632
20241004,091900,2652102750,32250,32200,32250,32150,2478
20241004,091800,2572286850,32200,32200,32200,32150,1442
20241004,091700,2525856800,32200,32250,32300,32200,691
20241004,091600,2503582450,32200,32300,32350,32200,2118
20241004,091500,2435249750,32300,32300,32400,32250,5588
20241004,091400,2254579800,32300,32250,32350,32250,1316
20241004,091300,2212068200,32300,32250,32350,32250,5574
20241004,091200,2032077000,32300,32200,32300,32200,1845
20241004,091100,1972578700,32200,32200,32250,32150,945
20241004,091000,1942152650,32150,32050,32150,32050,765
20241004,090900,1917580400,32050,32100,32150,31950,7462
20241004,090800,1678594900,32150,32200,32250,32100,2233
20241004,090700,1606729450,32200,32000,32200,32000,1503
20241004,090600,1558498650,32050,32250,32250,32050,5762
20241004,090500,1373185600,32250,32100,32300,32050,2808
20241004,090400,1282918050,32050,32150,32200,32050,2541
20241004,090300,1201304900,32150,32300,32300,32100,2967
20241004,090200,1105802100,32300,32350,32400,32050,6116
20241004,090100,908608150,32350,32600,32600,32100,12099
20241004,090000,516288900,32650,32250,32650,32250,15907