KissMeData/099320/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202000,3020226500,38100,38100,38100,38100,3042
20241007,201900,3020226500,38100,38100,38100,38100,0
20241007,201800,3020226500,38100,38100,38100,38100,0
20241007,201700,3020226500,38100,38100,38100,38100,0
20241007,201600,3020226500,38100,38100,38100,38100,0
20241007,201500,3020226500,38100,38100,38100,38100,0
20241007,201400,3020226500,38100,38100,38100,38100,0
20241007,201300,3020226500,38100,38100,38100,38100,0
20241007,201200,3020226500,38100,38100,38100,38100,0
20241007,201100,3020226500,38100,38100,38100,38100,0
20241007,201000,3020226500,38100,38100,38100,38100,0
20241007,200900,3020226500,38100,38100,38100,38100,0
20241007,200800,3020226500,38100,38100,38100,38100,0
20241007,200700,3020226500,38100,38100,38100,38100,0
20241007,200600,3020226500,38100,38100,38100,38100,0
20241007,200500,3020226500,38100,38100,38100,38100,0
20241007,200400,3020226500,38100,38100,38100,38100,0
20241007,200300,3020226500,38100,38100,38100,38100,0
20241007,200200,3020226500,38100,38100,38100,38100,0
20241007,200100,3020226500,38100,38100,38100,38100,0
20241007,200000,3020226500,38100,38100,38100,38100,0
20241007,195900,3020226500,38100,38100,38100,38100,0
20241007,195800,3020226500,38100,38100,38100,38100,0
20241007,195700,3020226500,38100,38100,38100,38100,0
20241007,195600,3020226500,38100,38100,38100,38100,0
20241007,195500,3020226500,38100,38100,38100,38100,0
20241007,195400,3020226500,38100,38100,38100,38100,0
20241007,195300,3020226500,38100,38100,38100,38100,0
20241007,195200,3020226500,38100,38100,38100,38100,0
20241007,195100,3020226500,38100,38100,38100,38100,0
20241007,195000,3020226500,38100,38100,38100,38100,3042
20241007,194900,3020226500,38100,38100,38100,38100,0
20241007,194800,3020226500,38100,38100,38100,38100,0
20241007,194700,3020226500,38100,38100,38100,38100,0
20241007,194600,3020226500,38100,38100,38100,38100,0
20241007,194500,3020226500,38100,38100,38100,38100,0
20241007,194400,3020226500,38100,38100,38100,38100,0
20241007,194300,3020226500,38100,38100,38100,38100,0
20241007,194200,3020226500,38100,38100,38100,38100,0
20241007,194100,3020226500,38100,38100,38100,38100,0
20241007,194000,3020226500,38100,38100,38100,38100,0
20241007,193900,3020226500,38100,38100,38100,38100,0
20241007,193800,3020226500,38100,38100,38100,38100,0
20241007,193700,3020226500,38100,38100,38100,38100,0
20241007,193600,3020226500,38100,38100,38100,38100,0
20241007,193500,3020226500,38100,38100,38100,38100,0
20241007,193400,3020226500,38100,38100,38100,38100,0
20241007,193300,3020226500,38100,38100,38100,38100,0
20241007,193200,3020226500,38100,38100,38100,38100,0
20241007,193100,3020226500,38100,38100,38100,38100,0
20241007,193000,3020226500,38100,38100,38100,38100,0
20241007,192900,3020226500,38100,38100,38100,38100,0
20241007,192800,3020226500,38100,38100,38100,38100,0
20241007,192700,3020226500,38100,38100,38100,38100,0
20241007,192600,3020226500,38100,38100,38100,38100,0
20241007,192500,3020226500,38100,38100,38100,38100,0
20241007,192400,3020226500,38100,38100,38100,38100,0
20241007,192300,3020226500,38100,38100,38100,38100,0
20241007,192200,3020226500,38100,38100,38100,38100,0
20241007,192100,3020226500,38100,38100,38100,38100,0
20241007,192000,3020226500,38100,38100,38100,38100,3042
20241007,191900,3020226500,38100,38100,38100,38100,0
20241007,191800,3020226500,38100,38100,38100,38100,0
20241007,191700,3020226500,38100,38100,38100,38100,0
20241007,191600,3020226500,38100,38100,38100,38100,0
20241007,191500,3020226500,38100,38100,38100,38100,0
20241007,191400,3020226500,38100,38100,38100,38100,0
20241007,191300,3020226500,38100,38100,38100,38100,0
20241007,191200,3020226500,38100,38100,38100,38100,0
20241007,191100,3020226500,38100,38100,38100,38100,0
20241007,191000,3020226500,38100,38100,38100,38100,0
20241007,190900,3020226500,38100,38100,38100,38100,0
20241007,190800,3020226500,38100,38100,38100,38100,0
20241007,190700,3020226500,38100,38100,38100,38100,0
20241007,190600,3020226500,38100,38100,38100,38100,0
20241007,190500,3020226500,38100,38100,38100,38100,0
20241007,190400,3020226500,38100,38100,38100,38100,0
20241007,190300,3020226500,38100,38100,38100,38100,0
20241007,190200,3020226500,38100,38100,38100,38100,0
20241007,190100,3020226500,38100,38100,38100,38100,0
20241007,190000,3020226500,38100,38100,38100,38100,0
20241007,185900,3020226500,38100,38100,38100,38100,0
20241007,185800,3020226500,38100,38100,38100,38100,0
20241007,185700,3020226500,38100,38100,38100,38100,0
20241007,185600,3020226500,38100,38100,38100,38100,0
20241007,185500,3020226500,38100,38100,38100,38100,0
20241007,185400,3020226500,38100,38100,38100,38100,0
20241007,185300,3020226500,38100,38100,38100,38100,0
20241007,185200,3020226500,38100,38100,38100,38100,0
20241007,185100,3020226500,38100,38100,38100,38100,0
20241007,185000,3020226500,38100,38100,38100,38100,3042
20241007,184900,3020226500,38100,38100,38100,38100,0
20241007,184800,3020226500,38100,38100,38100,38100,0
20241007,184700,3020226500,38100,38100,38100,38100,0
20241007,184600,3020226500,38100,38100,38100,38100,0
20241007,184500,3020226500,38100,38100,38100,38100,0
20241007,184400,3020226500,38100,38100,38100,38100,0
20241007,184300,3020226500,38100,38100,38100,38100,0
20241007,184200,3020226500,38100,38100,38100,38100,0
20241007,184100,3020226500,38100,38100,38100,38100,0
20241007,184000,3020226500,38100,38100,38100,38100,0
20241007,183900,3020226500,38100,38100,38100,38100,0
20241007,183800,3020226500,38100,38100,38100,38100,0
20241007,183700,3020226500,38100,38100,38100,38100,0
20241007,183600,3020226500,38100,38100,38100,38100,0
20241007,183500,3020226500,38100,38100,38100,38100,0
20241007,183400,3020226500,38100,38100,38100,38100,0
20241007,183300,3020226500,38100,38100,38100,38100,0
20241007,183200,3020226500,38100,38100,38100,38100,0
20241007,183100,3020226500,38100,38100,38100,38100,0
20241007,183000,3020226500,38100,38100,38100,38100,0
20241007,182900,3020226500,38100,38100,38100,38100,0
20241007,182800,3020226500,38100,38100,38100,38100,0
20241007,182700,3020226500,38100,38100,38100,38100,0
20241007,182600,3020226500,38100,38100,38100,38100,0
20241007,182500,3020226500,38100,38100,38100,38100,0
20241007,182400,3020226500,38100,38100,38100,38100,0
20241007,182300,3020226500,38100,38100,38100,38100,0
20241007,182200,3020226500,38100,38100,38100,38100,0
20241007,182100,3020226500,38100,38100,38100,38100,0
20241007,182000,3020226500,38100,38100,38100,38100,3042
20241007,181900,3020226500,38100,38100,38100,38100,0
20241007,181800,3020226500,38100,38100,38100,38100,0
20241007,181700,3020226500,38100,38100,38100,38100,0
20241007,181600,3020226500,38100,38100,38100,38100,0
20241007,181500,3020226500,38100,38100,38100,38100,0
20241007,181400,3020226500,38100,38100,38100,38100,0
20241007,181300,3020226500,38100,38100,38100,38100,0
20241007,181200,3020226500,38100,38100,38100,38100,0
20241007,181100,3020226500,38100,38100,38100,38100,0
20241007,181000,3020226500,38100,38100,38100,38100,0
20241007,180900,3020226500,38100,38100,38100,38100,0
20241007,180800,3020226500,38100,38100,38100,38100,0
20241007,180700,3020226500,38100,38100,38100,38100,0
20241007,180600,3020226500,38100,38100,38100,38100,0
20241007,180500,3020226500,38100,38100,38100,38100,0
20241007,180400,3020226500,38100,38100,38100,38100,0
20241007,180300,3020226500,38100,38100,38100,38100,0
20241007,180200,3020226500,38100,38100,38100,38100,0
20241007,180100,3020226500,38100,38100,38100,38100,0
20241007,180000,3020226500,38100,38100,38100,38100,0
20241007,175900,3020226500,38100,38100,38100,38100,0
20241007,175800,3020226500,38100,38100,38100,38100,0
20241007,175700,3020226500,38100,38100,38100,38100,0
20241007,175600,3020226500,38100,38100,38100,38100,0
20241007,175500,3020226500,38100,38100,38100,38100,0
20241007,175400,3020226500,38100,38100,38100,38100,0
20241007,175300,3020226500,38100,38100,38100,38100,0
20241007,175200,3020226500,38100,38100,38100,38100,0
20241007,175100,3020226500,38100,38100,38100,38100,0
20241007,175000,3020226500,38100,38100,38100,38100,3042
20241007,174900,3020226500,38100,38100,38100,38100,0
20241007,174800,3020226500,38100,38100,38100,38100,0
20241007,174700,3020226500,38100,38100,38100,38100,0
20241007,174600,3020226500,38100,38100,38100,38100,0
20241007,174500,3020226500,38100,38100,38100,38100,0
20241007,174400,3020226500,38100,38100,38100,38100,0
20241007,174300,3020226500,38100,38100,38100,38100,0
20241007,174200,3020226500,38100,38100,38100,38100,0
20241007,174100,3020226500,38100,38100,38100,38100,0
20241007,174000,3020226500,38100,38100,38100,38100,0
20241007,173900,3020226500,38100,38100,38100,38100,0
20241007,173800,3020226500,38100,38100,38100,38100,0
20241007,173700,3020226500,38100,38100,38100,38100,0
20241007,173600,3020226500,38100,38100,38100,38100,0
20241007,173500,3020226500,38100,38100,38100,38100,0
20241007,173400,3020226500,38100,38100,38100,38100,0
20241007,173300,3020226500,38100,38100,38100,38100,0
20241007,173200,3020226500,38100,38100,38100,38100,0
20241007,173100,3020226500,38100,38100,38100,38100,0
20241007,173000,3020226500,38100,38100,38100,38100,0
20241007,172900,3020226500,38100,38100,38100,38100,0
20241007,172800,3020226500,38100,38100,38100,38100,0
20241007,172700,3020226500,38100,38100,38100,38100,0
20241007,172600,3020226500,38100,38100,38100,38100,0
20241007,172500,3020226500,38100,38100,38100,38100,0
20241007,172400,3020226500,38100,38100,38100,38100,0
20241007,172300,3020226500,38100,38100,38100,38100,0
20241007,172200,3020226500,38100,38100,38100,38100,0
20241007,172100,3020226500,38100,38100,38100,38100,0
20241007,172000,3020226500,38100,38100,38100,38100,3042
20241007,171900,3020226500,38100,38100,38100,38100,0
20241007,171800,3020226500,38100,38100,38100,38100,0
20241007,171700,3020226500,38100,38100,38100,38100,0
20241007,171600,3020226500,38100,38100,38100,38100,0
20241007,171500,3020226500,38100,38100,38100,38100,0
20241007,171400,3020226500,38100,38100,38100,38100,0
20241007,171300,3020226500,38100,38100,38100,38100,0
20241007,171200,3020226500,38100,38100,38100,38100,0
20241007,171100,3020226500,38100,38100,38100,38100,0
20241007,171000,3020226500,38100,38100,38100,38100,0
20241007,170900,3020226500,38100,38100,38100,38100,0
20241007,170800,3020226500,38100,38100,38100,38100,0
20241007,170700,3020226500,38100,38100,38100,38100,0
20241007,170600,3020226500,38100,38100,38100,38100,0
20241007,170500,3020226500,38100,38100,38100,38100,0
20241007,170400,3020226500,38100,38100,38100,38100,0
20241007,170300,3020226500,38100,38100,38100,38100,0
20241007,170200,3020226500,38100,38100,38100,38100,0
20241007,170100,3020226500,38100,38100,38100,38100,0
20241007,170000,3020226500,38100,38100,38100,38100,0
20241007,165900,3020226500,38100,38100,38100,38100,0
20241007,165800,3020226500,38100,38100,38100,38100,0
20241007,165700,3020226500,38100,38100,38100,38100,0
20241007,165600,3020226500,38100,38100,38100,38100,0
20241007,165500,3020226500,38100,38100,38100,38100,0
20241007,165400,3020226500,38100,38100,38100,38100,0
20241007,165300,3020226500,38100,38100,38100,38100,0
20241007,165200,3020226500,38100,38100,38100,38100,0
20241007,165100,3020226500,38100,38100,38100,38100,0
20241007,165000,3020226500,38100,38100,38100,38100,3042
20241007,164900,3020226500,38100,38100,38100,38100,0
20241007,164800,3020226500,38100,38100,38100,38100,0
20241007,164700,3020226500,38100,38100,38100,38100,0
20241007,164600,3020226500,38100,38100,38100,38100,0
20241007,164500,3020226500,38100,38100,38100,38100,0
20241007,164400,3020226500,38100,38100,38100,38100,0
20241007,164300,3020226500,38100,38100,38100,38100,0
20241007,164200,3020226500,38100,38100,38100,38100,0
20241007,164100,3020226500,38100,38100,38100,38100,0
20241007,164000,3020226500,38100,38100,38100,38100,0
20241007,163900,3020226500,38100,38100,38100,38100,0
20241007,163800,3020226500,38100,38100,38100,38100,0
20241007,163700,3020226500,38100,38100,38100,38100,0
20241007,163600,3020226500,38100,38100,38100,38100,0
20241007,163500,3020226500,38100,38100,38100,38100,0
20241007,163400,3020226500,38100,38100,38100,38100,0
20241007,163300,3020226500,38100,38100,38100,38100,0
20241007,163200,3020226500,38100,38100,38100,38100,0
20241007,163100,3020226500,38100,38100,38100,38100,0
20241007,163000,3020226500,38100,38100,38100,38100,0
20241007,162900,3020226500,38100,38100,38100,38100,0
20241007,162800,3020226500,38100,38100,38100,38100,0
20241007,162700,3020226500,38100,38100,38100,38100,0
20241007,162600,3020226500,38100,38100,38100,38100,0
20241007,162500,3020226500,38100,38100,38100,38100,0
20241007,162400,3020226500,38100,38100,38100,38100,0
20241007,162300,3020226500,38100,38100,38100,38100,0
20241007,162200,3020226500,38100,38100,38100,38100,0
20241007,162100,3020226500,38100,38100,38100,38100,0
20241007,162000,3020226500,38100,38100,38100,38100,3042
20241007,161900,3020226500,38100,38100,38100,38100,0
20241007,161800,3020226500,38100,38100,38100,38100,0
20241007,161700,3020226500,38100,38100,38100,38100,0
20241007,161600,3020226500,38100,38100,38100,38100,0
20241007,161500,3020226500,38100,38100,38100,38100,0
20241007,161400,3020226500,38100,38100,38100,38100,0
20241007,161300,3020226500,38100,38100,38100,38100,0
20241007,161200,3020226500,38100,38100,38100,38100,0
20241007,161100,3020226500,38100,38100,38100,38100,0
20241007,161000,3020226500,38100,38100,38100,38100,0
20241007,160900,3020226500,38100,38100,38100,38100,0
20241007,160800,3020226500,38100,38100,38100,38100,0
20241007,160700,3020226500,38100,38100,38100,38100,0
20241007,160600,3020226500,38100,38100,38100,38100,0
20241007,160500,3020226500,38100,38100,38100,38100,0
20241007,160400,3020226500,38100,38100,38100,38100,0
20241007,160300,3020226500,38100,38100,38100,38100,0
20241007,160200,3020226500,38100,38100,38100,38100,0
20241007,160100,3020226500,38100,38100,38100,38100,0
20241007,160000,3020226500,38100,38100,38100,38100,0
20241007,155900,3020226500,38100,38100,38100,38100,0
20241007,155800,3020226500,38100,38100,38100,38100,0
20241007,155700,3020226500,38100,38100,38100,38100,0
20241007,155600,3020226500,38100,38100,38100,38100,0
20241007,155500,3020226500,38100,38100,38100,38100,0
20241007,155400,3020226500,38100,38100,38100,38100,0
20241007,155300,3020226500,38100,38100,38100,38100,0
20241007,155200,3020226500,38100,38100,38100,38100,0
20241007,155100,3020226500,38100,38100,38100,38100,0
20241007,155000,3020226500,38100,38100,38100,38100,3042
20241007,154900,3020226500,38100,38100,38100,38100,0
20241007,154800,3020226500,38100,38100,38100,38100,0
20241007,154700,3020226500,38100,38100,38100,38100,0
20241007,154600,3020226500,38100,38100,38100,38100,0
20241007,154500,3020226500,38100,38100,38100,38100,0
20241007,154400,3020226500,38100,38100,38100,38100,0
20241007,154300,3020226500,38100,38100,38100,38100,0
20241007,154200,3020226500,38100,38100,38100,38100,0
20241007,154100,3020226500,38100,38100,38100,38100,0
20241007,154000,3020226500,38100,38100,38100,38100,0
20241007,153900,3020226500,38100,38100,38100,38100,0
20241007,153800,3020226500,38100,38100,38100,38100,0
20241007,153700,3020226500,38100,38100,38100,38100,0
20241007,153600,3020226500,38100,38100,38100,38100,0
20241007,153500,3020226500,38100,38100,38100,38100,0
20241007,153400,3020226500,38100,38100,38100,38100,0
20241007,153300,3020226500,38100,38100,38100,38100,0
20241007,153200,3020226500,38100,38100,38100,38100,0
20241007,153100,3020226500,38100,38100,38100,38100,0
20241007,153000,3020226500,38100,38100,38100,38100,3042
20241007,152900,2904326300,37900,37900,37900,37900,0
20241007,152800,2904326300,37900,37900,37900,37900,0
20241007,152700,2904326300,37900,37900,37900,37900,0
20241007,152600,2904326300,37900,37900,37900,37900,0
20241007,152500,2904326300,37900,37900,37900,37900,0
20241007,152400,2904326300,37900,37900,37900,37900,0
20241007,152300,2904326300,37900,37900,37900,37900,0
20241007,152200,2904326300,37900,37900,37900,37900,0
20241007,152100,2904326300,37900,37900,37900,37900,0
20241007,152000,2904326300,37900,37900,37900,37900,0
20241007,151900,2904326300,37900,37850,37950,37850,294
20241007,151800,2893192550,37900,37900,37950,37900,27
20241007,151700,2892169200,37900,37950,37950,37850,136
20241007,151600,2887014550,38000,38000,38050,38000,382
20241007,151500,2872491600,38000,38000,38000,37950,94
20241007,151400,2868919700,38050,38000,38050,38000,129
20241007,151300,2864011400,38000,38000,38000,38000,123
20241007,151200,2859337400,37950,38000,38000,37950,335
20241007,151100,2846607700,38000,37950,38000,37950,92
20241007,151000,2843111750,37950,37950,37950,37950,150
20241007,150900,2837419250,38000,38000,38050,37950,141
20241007,150800,2832062900,38000,37950,38000,37900,254
20241007,150700,2822430300,37900,37950,37950,37900,116
20241007,150600,2818028200,37950,38000,38000,37950,271
20241007,150500,2807735300,38050,38000,38050,37950,134
20241007,150400,2802649250,37950,37950,37950,37950,0
20241007,150300,2802649250,37950,38000,38100,37950,184
20241007,150200,2795657850,38000,37950,38000,37950,153
20241007,150100,2789851350,37950,38050,38050,37950,124
20241007,150000,2785140400,38100,38100,38150,38050,201
20241007,145900,2777486250,38050,38150,38150,38050,139
20241007,145800,2772195600,38100,38050,38100,38000,172
20241007,145700,2765647750,38100,38050,38100,38050,278
20241007,145600,2755067150,38050,38150,38150,38050,328
20241007,145500,2742572500,38100,38100,38100,38100,474
20241007,145400,2724513100,38100,38050,38100,38000,106
20241007,145300,2720480600,38050,38050,38050,38050,147
20241007,145200,2714887250,38050,38050,38050,38050,172
20241007,145100,2708342650,38100,38050,38100,38050,170
20241007,145000,2701873150,38050,38050,38100,38000,378
20241007,144900,2687488350,38050,38050,38050,38050,183
20241007,144800,2680525200,38100,38000,38100,38000,136
20241007,144700,2675349350,38000,38000,38050,38000,144
20241007,144600,2669876900,38000,38150,38150,38000,229
20241007,144500,2661159850,38100,38150,38150,38100,247
20241007,144400,2651737300,38100,38050,38100,38050,160
20241007,144300,2645641500,38100,38150,38150,38100,156
20241007,144200,2639696750,38100,38150,38150,38050,301
20241007,144100,2628232450,38150,38150,38150,38150,108
20241007,144000,2624112250,38150,38150,38200,38100,377
20241007,143900,2609725500,38100,38150,38150,38100,367
20241007,143800,2595736200,38150,38150,38200,38150,184
20241007,143700,2588716400,38150,38150,38150,38150,154
20241007,143600,2582841300,38150,38100,38150,38100,160
20241007,143500,2576744900,38100,38100,38150,38050,288
20241007,143400,2565770050,38100,38150,38150,38000,333
20241007,143300,2553092350,38200,38050,38200,38050,147
20241007,143200,2547490800,38100,38050,38100,38050,178
20241007,143100,2540716800,38000,38100,38100,38000,485
20241007,143000,2522272650,38100,38050,38100,38050,348
20241007,142900,2509020050,38050,38100,38100,38050,21
20241007,142800,2508220550,38100,38050,38100,38050,41
20241007,142700,2506660200,38100,38050,38100,38050,27
20241007,142600,2505632600,38050,38050,38050,38050,38
20241007,142500,2504186700,38050,38000,38050,38000,235
20241007,142400,2495253300,37950,38000,38000,37950,85
20241007,142300,2492024850,38000,38000,38000,38000,15
20241007,142200,2491454850,37950,38000,38050,37950,194
20241007,142100,2484091200,38050,38100,38100,38000,71
20241007,142000,2481389050,38100,38100,38150,38100,488
20241007,141900,2462794650,38050,38100,38100,38000,98
20241007,141800,2459062550,38100,38050,38100,38050,28
20241007,141700,2457996650,38050,38050,38050,38050,17
20241007,141600,2457349800,38000,38100,38100,38000,35
20241007,141500,2456016750,38100,38100,38200,38050,287
20241007,141400,2445070400,38100,38050,38100,38050,43
20241007,141300,2443433300,38100,38150,38150,38050,182
20241007,141200,2436499100,38100,38150,38150,38100,61
20241007,141100,2434172300,38100,38100,38150,38100,24
20241007,141000,2433257300,38100,38000,38100,37950,272
20241007,140900,2422911250,38000,38000,38000,37950,73
20241007,140800,2420138900,38000,38000,38000,38000,29
20241007,140700,2419036900,38000,38000,38000,38000,31
20241007,140600,2417858900,38000,38050,38050,38000,29
20241007,140500,2416756200,37900,37950,38050,37900,412
20241007,140400,2401108250,37950,37900,37950,37900,131
20241007,140300,2396141800,37900,37900,37900,37900,39
20241007,140200,2394663700,37900,37900,37900,37900,101
20241007,140100,2390835800,37900,37950,37950,37900,39
20241007,140000,2389356200,37950,37850,37950,37800,303
20241007,135900,2377879000,37850,37850,37850,37850,21
20241007,135800,2377084150,37900,37950,37950,37900,40
20241007,135700,2375567800,37950,37950,37950,37950,103
20241007,135600,2371658950,37850,37850,37850,37850,0
20241007,135500,2371658950,37850,37900,38150,37850,243
20241007,135400,2362432500,37900,37900,37900,37900,15
20241007,135300,2361864000,37950,37950,37950,37950,3
20241007,135200,2361750150,37900,37950,37950,37900,15
20241007,135100,2361181500,37900,37950,37950,37900,4
20241007,135000,2361029750,38000,37850,38000,37850,218
20241007,134900,2352767250,37800,37850,37900,37800,227
20241007,134800,2344165400,37850,37850,37900,37850,310
20241007,134700,2332418550,37850,37850,37850,37850,9
20241007,134600,2332077900,37850,38000,38050,37850,160
20241007,134500,2326000900,38050,37950,38050,37950,208
20241007,134400,2318098150,37950,37950,37950,37950,9
20241007,134300,2317756600,37950,37900,37950,37900,8
20241007,134200,2317453050,37950,38000,38050,37950,93
20241007,134100,2313918700,37900,37900,37900,37900,2
20241007,134000,2313842900,38000,37800,38000,37800,107
20241007,133900,2309796800,37750,37750,37750,37700,80
20241007,133800,2306778450,37750,37950,37950,37750,266
20241007,133700,2296725050,38000,37900,38000,37900,10
20241007,133600,2296345550,37950,37900,37950,37900,21
20241007,133500,2295549500,37950,37900,38050,37900,290
20241007,133400,2284543800,37900,37900,37900,37900,5
20241007,133300,2284354300,37900,37900,37900,37900,0
20241007,133200,2284354300,37900,37900,37900,37900,9
20241007,133100,2284013200,37850,37850,37900,37850,42
20241007,133000,2282423200,37900,37850,37950,37800,204
20241007,132900,2274692200,37850,37800,37850,37800,10
20241007,132800,2274313750,37850,37850,37850,37800,57
20241007,132700,2272157350,37850,37850,37850,37850,2
20241007,132600,2272081650,37850,37850,37850,37850,5
20241007,132500,2271892400,37800,37850,37850,37800,229
20241007,132400,2263225100,37800,37850,37850,37800,291
20241007,132300,2252224450,37850,37900,37900,37850,246
20241007,132200,2242909850,37950,38000,38000,37850,44
20241007,132100,2241241700,37950,38000,38000,37950,8
20241007,132000,2240937800,38000,37900,38050,37900,602
20241007,131900,2218104500,38000,38050,38050,38000,14
20241007,131800,2217572300,38100,38100,38100,38100,6
20241007,131700,2217343700,38100,38150,38150,38100,5
20241007,131600,2217153100,38150,38150,38150,38150,2
20241007,131500,2217076800,38150,38050,38150,38050,220
20241007,131400,2208699400,38050,38050,38050,38050,15
20241007,131300,2208128650,38000,38050,38050,38000,215
20241007,131200,2199958600,38050,38050,38050,38050,0
20241007,131100,2199958600,38050,38000,38050,38000,32
20241007,131000,2198742100,38000,37950,38000,37950,299
20241007,130900,2187384700,37950,38000,38000,37950,18
20241007,130800,2186701450,38000,38000,38000,38000,6
20241007,130700,2186473450,38000,38000,38000,38000,19
20241007,130600,2185751450,38000,38000,38000,38000,13
20241007,130500,2185257450,37950,37950,38000,37950,297
20241007,130400,2173982000,37950,37900,37950,37900,23
20241007,130300,2173110150,37900,37950,37950,37900,59
20241007,130200,2170873600,37900,37950,37950,37900,491
20241007,130100,2152263000,37950,37950,37950,37950,9
20241007,130000,2151921450,38050,38000,38050,37950,1101
20241007,125900,2110117050,38050,38050,38050,38050,44
20241007,125800,2108442850,38050,38050,38050,38000,33
20241007,125700,2107188150,38050,38050,38050,38050,47
20241007,125600,2105399800,38050,38100,38100,38050,168
20241007,125500,2099005250,38050,38050,38100,38050,221
20241007,125400,2090595950,38100,38100,38100,38050,46
20241007,125300,2088844300,38100,38100,38100,38050,31
20241007,125200,2087663750,38100,38100,38100,38050,41
20241007,125100,2086101750,38050,38100,38100,38050,13
20241007,125000,2085607000,38050,38150,38150,38050,284
20241007,124900,2074777300,38150,38150,38150,38100,25
20241007,124800,2073824000,38200,38150,38200,38150,16
20241007,124700,2073212850,38100,38150,38200,38100,76
20241007,124600,2070315250,38200,38250,38250,38150,87
20241007,124500,2066988550,38150,38150,38200,38100,213
20241007,124400,2058853750,38150,38100,38200,38100,94
20241007,124300,2055267650,38100,38100,38100,38100,31
20241007,124200,2054086550,38150,38150,38150,38150,20
20241007,124100,2053323550,38150,38150,38150,38150,30
20241007,124000,2052179050,38150,38000,38150,38000,134
20241007,123900,2047080750,38000,38000,38000,38000,14
20241007,123800,2046548750,38000,37950,38000,37950,40
20241007,123700,2045029850,37950,37900,38000,37850,947
20241007,123600,2009171850,37900,37950,37950,37850,117
20241007,123500,2004736900,38000,38150,38200,37950,563
20241007,123400,1983302700,38100,38100,38100,38100,27
20241007,123300,1982274000,38100,38100,38100,38100,22
20241007,123200,1981435800,38100,38100,38100,38050,20
20241007,123100,1980673950,38050,38050,38100,38050,146
20241007,123000,1975117600,38050,38100,38200,38050,283
20241007,122900,1964322650,38100,38100,38100,38100,21
20241007,122800,1963522550,38100,38050,38100,38050,23
20241007,122700,1962646500,38050,38100,38100,38050,56
20241007,122600,1960513550,38150,38150,38150,38150,39
20241007,122500,1959025700,38150,38050,38150,38000,232
20241007,122400,1950192500,38050,38000,38050,38000,22
20241007,122300,1949356400,38050,38050,38050,38000,247
20241007,122200,1939958650,38150,38200,38200,38150,14
20241007,122100,1939424150,38150,38150,38150,38150,37
20241007,122000,1938012600,38150,38100,38200,38050,234
20241007,121900,1929089850,38100,38050,38100,38050,29
20241007,121800,1927985850,38050,38150,38200,38000,157
20241007,121700,1922013950,38150,38150,38150,38150,10
20241007,121600,1921632450,38150,38150,38150,38100,41
20241007,121500,1920068550,38150,38250,38250,38150,224
20241007,121400,1911501850,38150,38100,38150,38100,128
20241007,121300,1906622800,38100,38050,38100,38050,74
20241007,121200,1903806950,38050,38250,38250,38050,22
20241007,121100,1902967400,38150,38150,38200,38050,76
20241007,121000,1900071250,38150,38100,38200,38100,389
20241007,120900,1885224100,38100,38100,38100,38050,42
20241007,120800,1883624950,38100,38200,38250,38050,138
20241007,120700,1878363800,38200,38200,38200,38200,49
20241007,120600,1876492000,38200,38250,38250,38200,20
20241007,120500,1875727450,38250,38150,38250,38150,234
20241007,120400,1866780150,38150,38200,38250,38150,223
20241007,120300,1858271000,38200,38200,38200,38200,75
20241007,120200,1855406000,38200,38200,38200,38200,11
20241007,120100,1854985800,38200,38200,38200,38200,62
20241007,120000,1852617400,38200,38150,38250,38150,287
20241007,115900,1841657550,38150,38150,38150,38150,19
20241007,115800,1840932700,38150,38150,38150,38150,27
20241007,115700,1839902650,38150,38200,38200,38150,229
20241007,115600,1831165850,38200,38200,38200,38200,26
20241007,115500,1830172650,38200,38150,38200,38150,216
20241007,115400,1821922700,38200,38200,38200,38150,25
20241007,115300,1820968800,38150,38200,38200,38150,21
20241007,115200,1820166850,38200,38150,38200,38150,18
20241007,115100,1819479350,38150,38150,38150,38150,15
20241007,115000,1818907100,38150,38200,38200,38150,222
20241007,114900,1810427250,38200,38200,38200,38200,18
20241007,114800,1809739650,38150,38200,38200,38150,29
20241007,114700,1808632000,38200,38200,38200,38200,14
20241007,114600,1808097200,38200,38200,38200,38150,46
20241007,114500,1806340950,38200,38150,38200,38150,220
20241007,114400,1797945650,38100,38100,38100,38100,70
20241007,114300,1795278650,38100,38100,38100,38100,12
20241007,114200,1794821450,38100,38100,38150,38100,59
20241007,114100,1792572200,38100,38100,38100,38100,10
20241007,114000,1792191200,38100,38100,38150,38100,198
20241007,113900,1784640250,38050,38000,38050,38000,107
20241007,113800,1780573300,38050,38100,38100,38050,25
20241007,113700,1779621350,38100,38100,38100,38050,42
20241007,113600,1778021250,38100,38100,38100,38100,31
20241007,113500,1776840150,38200,38100,38200,38100,195
20241007,113400,1769396850,38100,38150,38150,38000,1097
20241007,113300,1727621150,38200,38150,38200,38150,27
20241007,113200,1726590700,38150,38200,38200,38150,18
20241007,113100,1725903400,38150,38250,38250,38150,167
20241007,113000,1719522950,38250,38250,38250,38200,444
20241007,112900,1702540750,38250,38250,38250,38250,49
20241007,112800,1700666500,38250,38250,38250,38250,2
20241007,112700,1700590000,38200,38250,38250,38200,57
20241007,112600,1698410700,38250,38250,38250,38250,23
20241007,112500,1697530950,38250,38200,38250,38200,189
20241007,112400,1690309300,38200,38150,38200,38150,203
20241007,112300,1682563150,38150,38200,38200,38150,103
20241007,112200,1678632800,38200,38200,38200,38200,16
20241007,112100,1678021600,38200,38150,38200,38150,53
20241007,112000,1675998400,38150,38150,38200,38150,207
20241007,111900,1668098500,38150,38150,38150,38100,82
20241007,111800,1664970700,38150,38100,38150,38100,3
20241007,111700,1664856300,38150,38150,38150,38150,22
20241007,111600,1664017000,38150,38100,38150,38100,127
20241007,111500,1659176950,38100,38100,38150,38100,197
20241007,111400,1651666900,38100,38100,38100,38100,40
20241007,111300,1650142900,38100,38100,38100,38050,22
20241007,111200,1649305000,38100,38100,38150,38100,65
20241007,111100,1646827800,38150,38150,38150,38100,143
20241007,111000,1641378000,38200,38150,38200,38100,222
20241007,110900,1632901450,38150,38100,38150,38100,228
20241007,110800,1624204250,38150,38200,38200,38150,47
20241007,110700,1622410450,38150,38150,38200,38150,15
20241007,110600,1621837950,38100,38150,38200,38100,72
20241007,110500,1619092100,38150,38150,38200,38100,210
20241007,110400,1611080250,38150,38150,38150,38100,45
20241007,110300,1609363800,38150,38150,38150,38150,16
20241007,110200,1608753400,38150,38150,38150,38150,32
20241007,110100,1607532600,38150,38200,38200,38150,81
20241007,110000,1604441000,38150,38100,38200,38100,188
20241007,105900,1597262250,38100,38150,38150,38100,12
20241007,105800,1596804500,38100,38150,38150,38100,38
20241007,105700,1595354950,38150,38100,38150,38100,433
20241007,105600,1578856850,38100,38100,38100,38050,25
20241007,105500,1577905050,38100,38100,38100,38100,213
20241007,105400,1569789750,38100,38100,38100,38050,115
20241007,105300,1565409200,38150,38100,38150,38100,46
20241007,105200,1563655350,38100,38100,38150,38050,49
20241007,105100,1561788300,38000,38050,38050,38000,54
20241007,105000,1559735500,38000,38150,38250,38000,1181
20241007,104900,1514712850,38250,38200,38250,38200,43
20241007,104800,1513070100,38200,38150,38200,38150,33
20241007,104700,1511809650,38200,38200,38200,38150,13
20241007,104600,1511313150,38200,38200,38200,38150,44
20241007,104500,1509633300,38200,38200,38200,38150,345
20241007,104400,1496456300,38200,38150,38200,38150,62
20241007,104300,1494090500,38150,38100,38150,38100,95
20241007,104200,1490467400,38050,38200,38200,38050,54
20241007,104100,1488410050,38200,38150,38200,38150,5
20241007,104000,1488219200,38200,38200,38250,38150,196
20241007,103900,1480727750,38150,38150,38150,38150,28
20241007,103800,1479659550,38150,38250,38250,38150,865
20241007,103700,1446608150,38250,38250,38300,38250,245
20241007,103600,1437233850,38250,38300,38300,38250,232
20241007,103500,1428359200,38250,38200,38350,38200,764
20241007,103400,1399140150,38200,38200,38200,38150,902
20241007,103300,1364684250,38250,38300,38300,38250,288
20241007,103200,1353664700,38300,38400,38400,38300,569
20241007,103100,1331863700,38350,38250,38400,38250,1267
20241007,103000,1283302450,38300,38200,38300,38200,450
20241007,102900,1266077450,38250,38200,38250,38200,228
20241007,102800,1257361200,38200,38200,38250,38150,225
20241007,102700,1248768100,38200,38200,38300,38150,575
20241007,102600,1226794000,38150,38250,38250,38150,434
20241007,102500,1210218550,38250,38250,38300,38200,846
20241007,102400,1177849450,38250,37950,38250,37950,1823
20241007,102300,1108375950,38000,38000,38000,37900,356
20241007,102200,1094863500,38000,38000,38050,37950,814
20241007,102100,1063918650,38000,37900,38050,37900,1396
20241007,102000,1010910850,37900,37900,37950,37900,414
20241007,101900,995212200,37950,37900,38000,37850,1021
20241007,101800,956503750,38000,38000,38050,37900,556
20241007,101700,935380400,38000,37900,38050,37900,645
20241007,101600,910873350,37950,38050,38150,37900,738
20241007,101500,882852050,38100,37700,38100,37600,3451
20241007,101400,752055050,37750,37550,37750,37500,520
20241007,101300,732486450,37500,37450,37500,37450,108
20241007,101200,728439650,37350,37550,37600,37350,145
20241007,101100,723004650,37500,37600,37600,37500,27
20241007,101000,721991450,37600,37500,37700,37500,1041
20241007,100900,682835400,37450,37450,37450,37450,0
20241007,100800,682835400,37450,37300,37550,37300,506
20241007,100700,663900900,37300,37250,37300,37250,55
20241007,100600,661849450,37250,37250,37250,37250,0
20241007,100500,661849450,37250,37200,37250,37200,672
20241007,100400,636831350,37150,37150,37150,37150,46
20241007,100300,635122450,37150,37150,37150,37150,0
20241007,100200,635122450,37150,37200,37200,37100,102
20241007,100100,631335800,37100,37200,37200,37100,63
20241007,100000,628993500,37200,37150,37250,37150,137
20241007,095900,623902000,37150,37150,37150,37150,57
20241007,095800,621784450,37200,37200,37250,37200,70
20241007,095700,619179650,37200,37250,37250,37200,170
20241007,095600,612852500,37150,37150,37150,37150,0
20241007,095500,612852500,37150,37100,37200,37100,190
20241007,095400,605792200,37150,37300,37300,37150,1036
20241007,095300,567228900,37350,37400,37400,37350,273
20241007,095200,557022350,37400,37500,37500,37400,67
20241007,095100,554516150,37500,37500,37500,37500,91
20241007,095000,551103650,37500,37400,37550,37400,237
20241007,094900,542219950,37400,37400,37400,37400,16
20241007,094800,541621550,37400,37400,37400,37400,38
20241007,094700,540200350,37400,37450,37450,37400,99
20241007,094600,536493900,37500,37500,37500,37500,68
20241007,094500,533943900,37550,37450,37550,37450,404
20241007,094400,518789550,37500,37500,37500,37500,1
20241007,094300,518752050,37500,37300,37500,37300,692
20241007,094200,492903300,37300,37300,37300,37300,27
20241007,094100,491896200,37350,37300,37350,37300,42
20241007,094000,490329100,37300,37350,37400,37300,172
20241007,093900,483900250,37300,37400,37400,37300,179
20241007,093800,477218800,37400,37400,37450,37400,298
20241007,093700,466065600,37400,37450,37450,37400,51
20241007,093600,464158150,37450,37450,37450,37450,225
20241007,093500,455731900,37450,37450,37500,37400,900
20241007,093400,422021050,37400,37400,37400,37400,221
20241007,093300,413755650,37400,37450,37450,37400,471
20241007,093200,396135100,37400,37150,37400,37150,2404
20241007,093100,306405500,37150,37250,37300,37150,479
20241007,093000,288570900,37250,37200,37250,37150,175
20241007,092900,282054850,37150,37150,37200,37150,158
20241007,092800,276182550,37150,37200,37200,37150,435
20241007,092700,260020100,37200,37150,37200,37150,259
20241007,092600,250392050,37100,37150,37150,37100,64
20241007,092500,248014950,37100,37000,37150,37000,719
20241007,092400,221342400,37000,37000,37000,37000,32
20241007,092300,220158400,37000,37050,37050,37000,72
20241007,092200,217491800,37050,37050,37050,37050,156
20241007,092100,211712000,37050,37100,37100,36950,137
20241007,092000,206638250,37100,37100,37150,37100,206
20241007,091900,198995100,37050,37000,37050,37000,721
20241007,091800,172317850,36950,36900,36950,36900,73
20241007,091700,169621700,36900,36900,36900,36850,108
20241007,091600,165639900,36900,36900,36900,36900,40
20241007,091500,164163900,36950,36950,36950,36950,185
20241007,091400,157328150,36900,36900,36900,36900,83
20241007,091300,154265450,36950,36800,36950,36800,147
20241007,091200,148849700,36800,36900,36900,36800,80
20241007,091100,145902600,36900,36900,36900,36900,20
20241007,091000,145164600,36900,36850,36900,36850,78
20241007,090900,142287600,37000,36800,37000,36800,415
20241007,090800,126994650,36850,36850,36850,36800,32
20241007,090700,125815750,36850,36850,36850,36850,1
20241007,090600,125778900,36800,36750,36800,36750,801
20241007,090500,96337650,36700,36850,36850,36700,887
20241007,090400,63674350,36850,36850,36850,36850,105
20241007,090300,59805100,37000,36850,37000,36850,582
20241007,090200,38354650,36850,36850,36850,36850,49
20241007,090100,36549000,36850,36800,36850,36650,573
20241007,090000,15488400,37150,37350,37350,36800,416