KissMeData/214430/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205900,2635311500,33350,33350,33350,33350,610
20241007,205800,2635311500,33350,33350,33350,33350,0
20241007,205700,2635311500,33350,33350,33350,33350,0
20241007,205600,2635311500,33350,33350,33350,33350,0
20241007,205500,2635311500,33350,33350,33350,33350,0
20241007,205400,2635311500,33350,33350,33350,33350,0
20241007,205300,2635311500,33350,33350,33350,33350,0
20241007,205200,2635311500,33350,33350,33350,33350,0
20241007,205100,2635311500,33350,33350,33350,33350,0
20241007,205000,2635311500,33350,33350,33350,33350,0
20241007,204900,2635311500,33350,33350,33350,33350,0
20241007,204800,2635311500,33350,33350,33350,33350,0
20241007,204700,2635311500,33350,33350,33350,33350,0
20241007,204600,2635311500,33350,33350,33350,33350,0
20241007,204500,2635311500,33350,33350,33350,33350,0
20241007,204400,2635311500,33350,33350,33350,33350,0
20241007,204300,2635311500,33350,33350,33350,33350,0
20241007,204200,2635311500,33350,33350,33350,33350,0
20241007,204100,2635311500,33350,33350,33350,33350,0
20241007,204000,2635311500,33350,33350,33350,33350,0
20241007,203900,2635311500,33350,33350,33350,33350,0
20241007,203800,2635311500,33350,33350,33350,33350,0
20241007,203700,2635311500,33350,33350,33350,33350,0
20241007,203600,2635311500,33350,33350,33350,33350,0
20241007,203500,2635311500,33350,33350,33350,33350,0
20241007,203400,2635311500,33350,33350,33350,33350,0
20241007,203300,2635311500,33350,33350,33350,33350,0
20241007,203200,2635311500,33350,33350,33350,33350,0
20241007,203100,2635311500,33350,33350,33350,33350,0
20241007,203000,2635311500,33350,33350,33350,33350,0
20241007,202900,2635311500,33350,33350,33350,33350,610
20241007,202800,2635311500,33350,33350,33350,33350,0
20241007,202700,2635311500,33350,33350,33350,33350,0
20241007,202600,2635311500,33350,33350,33350,33350,0
20241007,202500,2635311500,33350,33350,33350,33350,0
20241007,202400,2635311500,33350,33350,33350,33350,0
20241007,202300,2635311500,33350,33350,33350,33350,0
20241007,202200,2635311500,33350,33350,33350,33350,0
20241007,202100,2635311500,33350,33350,33350,33350,0
20241007,202000,2635311500,33350,33350,33350,33350,0
20241007,201900,2635311500,33350,33350,33350,33350,0
20241007,201800,2635311500,33350,33350,33350,33350,0
20241007,201700,2635311500,33350,33350,33350,33350,0
20241007,201600,2635311500,33350,33350,33350,33350,0
20241007,201500,2635311500,33350,33350,33350,33350,0
20241007,201400,2635311500,33350,33350,33350,33350,0
20241007,201300,2635311500,33350,33350,33350,33350,0
20241007,201200,2635311500,33350,33350,33350,33350,0
20241007,201100,2635311500,33350,33350,33350,33350,0
20241007,201000,2635311500,33350,33350,33350,33350,0
20241007,200900,2635311500,33350,33350,33350,33350,0
20241007,200800,2635311500,33350,33350,33350,33350,0
20241007,200700,2635311500,33350,33350,33350,33350,0
20241007,200600,2635311500,33350,33350,33350,33350,0
20241007,200500,2635311500,33350,33350,33350,33350,0
20241007,200400,2635311500,33350,33350,33350,33350,0
20241007,200300,2635311500,33350,33350,33350,33350,0
20241007,200200,2635311500,33350,33350,33350,33350,0
20241007,200100,2635311500,33350,33350,33350,33350,0
20241007,200000,2635311500,33350,33350,33350,33350,0
20241007,195900,2635311500,33350,33350,33350,33350,610
20241007,195800,2635311500,33350,33350,33350,33350,0
20241007,195700,2635311500,33350,33350,33350,33350,0
20241007,195600,2635311500,33350,33350,33350,33350,0
20241007,195500,2635311500,33350,33350,33350,33350,0
20241007,195400,2635311500,33350,33350,33350,33350,0
20241007,195300,2635311500,33350,33350,33350,33350,0
20241007,195200,2635311500,33350,33350,33350,33350,0
20241007,195100,2635311500,33350,33350,33350,33350,0
20241007,195000,2635311500,33350,33350,33350,33350,0
20241007,194900,2635311500,33350,33350,33350,33350,0
20241007,194800,2635311500,33350,33350,33350,33350,0
20241007,194700,2635311500,33350,33350,33350,33350,0
20241007,194600,2635311500,33350,33350,33350,33350,0
20241007,194500,2635311500,33350,33350,33350,33350,0
20241007,194400,2635311500,33350,33350,33350,33350,0
20241007,194300,2635311500,33350,33350,33350,33350,0
20241007,194200,2635311500,33350,33350,33350,33350,0
20241007,194100,2635311500,33350,33350,33350,33350,0
20241007,194000,2635311500,33350,33350,33350,33350,0
20241007,193900,2635311500,33350,33350,33350,33350,0
20241007,193800,2635311500,33350,33350,33350,33350,0
20241007,193700,2635311500,33350,33350,33350,33350,0
20241007,193600,2635311500,33350,33350,33350,33350,0
20241007,193500,2635311500,33350,33350,33350,33350,0
20241007,193400,2635311500,33350,33350,33350,33350,0
20241007,193300,2635311500,33350,33350,33350,33350,0
20241007,193200,2635311500,33350,33350,33350,33350,0
20241007,193100,2635311500,33350,33350,33350,33350,0
20241007,193000,2635311500,33350,33350,33350,33350,0
20241007,192900,2635311500,33350,33350,33350,33350,610
20241007,192800,2635311500,33350,33350,33350,33350,0
20241007,192700,2635311500,33350,33350,33350,33350,0
20241007,192600,2635311500,33350,33350,33350,33350,0
20241007,192500,2635311500,33350,33350,33350,33350,0
20241007,192400,2635311500,33350,33350,33350,33350,0
20241007,192300,2635311500,33350,33350,33350,33350,0
20241007,192200,2635311500,33350,33350,33350,33350,0
20241007,192100,2635311500,33350,33350,33350,33350,0
20241007,192000,2635311500,33350,33350,33350,33350,0
20241007,191900,2635311500,33350,33350,33350,33350,0
20241007,191800,2635311500,33350,33350,33350,33350,0
20241007,191700,2635311500,33350,33350,33350,33350,0
20241007,191600,2635311500,33350,33350,33350,33350,0
20241007,191500,2635311500,33350,33350,33350,33350,0
20241007,191400,2635311500,33350,33350,33350,33350,0
20241007,191300,2635311500,33350,33350,33350,33350,0
20241007,191200,2635311500,33350,33350,33350,33350,0
20241007,191100,2635311500,33350,33350,33350,33350,0
20241007,191000,2635311500,33350,33350,33350,33350,0
20241007,190900,2635311500,33350,33350,33350,33350,0
20241007,190800,2635311500,33350,33350,33350,33350,0
20241007,190700,2635311500,33350,33350,33350,33350,0
20241007,190600,2635311500,33350,33350,33350,33350,0
20241007,190500,2635311500,33350,33350,33350,33350,0
20241007,190400,2635311500,33350,33350,33350,33350,0
20241007,190300,2635311500,33350,33350,33350,33350,0
20241007,190200,2635311500,33350,33350,33350,33350,0
20241007,190100,2635311500,33350,33350,33350,33350,0
20241007,190000,2635311500,33350,33350,33350,33350,0
20241007,185900,2635311500,33350,33350,33350,33350,610
20241007,185800,2635311500,33350,33350,33350,33350,0
20241007,185700,2635311500,33350,33350,33350,33350,0
20241007,185600,2635311500,33350,33350,33350,33350,0
20241007,185500,2635311500,33350,33350,33350,33350,0
20241007,185400,2635311500,33350,33350,33350,33350,0
20241007,185300,2635311500,33350,33350,33350,33350,0
20241007,185200,2635311500,33350,33350,33350,33350,0
20241007,185100,2635311500,33350,33350,33350,33350,0
20241007,185000,2635311500,33350,33350,33350,33350,0
20241007,184900,2635311500,33350,33350,33350,33350,0
20241007,184800,2635311500,33350,33350,33350,33350,0
20241007,184700,2635311500,33350,33350,33350,33350,0
20241007,184600,2635311500,33350,33350,33350,33350,0
20241007,184500,2635311500,33350,33350,33350,33350,0
20241007,184400,2635311500,33350,33350,33350,33350,0
20241007,184300,2635311500,33350,33350,33350,33350,0
20241007,184200,2635311500,33350,33350,33350,33350,0
20241007,184100,2635311500,33350,33350,33350,33350,0
20241007,184000,2635311500,33350,33350,33350,33350,0
20241007,183900,2635311500,33350,33350,33350,33350,0
20241007,183800,2635311500,33350,33350,33350,33350,0
20241007,183700,2635311500,33350,33350,33350,33350,0
20241007,183600,2635311500,33350,33350,33350,33350,0
20241007,183500,2635311500,33350,33350,33350,33350,0
20241007,183400,2635311500,33350,33350,33350,33350,0
20241007,183300,2635311500,33350,33350,33350,33350,0
20241007,183200,2635311500,33350,33350,33350,33350,0
20241007,183100,2635311500,33350,33350,33350,33350,0
20241007,183000,2635311500,33350,33350,33350,33350,0
20241007,182900,2635311500,33350,33350,33350,33350,610
20241007,182800,2635311500,33350,33350,33350,33350,0
20241007,182700,2635311500,33350,33350,33350,33350,0
20241007,182600,2635311500,33350,33350,33350,33350,0
20241007,182500,2635311500,33350,33350,33350,33350,0
20241007,182400,2635311500,33350,33350,33350,33350,0
20241007,182300,2635311500,33350,33350,33350,33350,0
20241007,182200,2635311500,33350,33350,33350,33350,0
20241007,182100,2635311500,33350,33350,33350,33350,0
20241007,182000,2635311500,33350,33350,33350,33350,0
20241007,181900,2635311500,33350,33350,33350,33350,0
20241007,181800,2635311500,33350,33350,33350,33350,0
20241007,181700,2635311500,33350,33350,33350,33350,0
20241007,181600,2635311500,33350,33350,33350,33350,0
20241007,181500,2635311500,33350,33350,33350,33350,0
20241007,181400,2635311500,33350,33350,33350,33350,0
20241007,181300,2635311500,33350,33350,33350,33350,0
20241007,181200,2635311500,33350,33350,33350,33350,0
20241007,181100,2635311500,33350,33350,33350,33350,0
20241007,181000,2635311500,33350,33350,33350,33350,0
20241007,180900,2635311500,33350,33350,33350,33350,0
20241007,180800,2635311500,33350,33350,33350,33350,0
20241007,180700,2635311500,33350,33350,33350,33350,0
20241007,180600,2635311500,33350,33350,33350,33350,0
20241007,180500,2635311500,33350,33350,33350,33350,0
20241007,180400,2635311500,33350,33350,33350,33350,0
20241007,180300,2635311500,33350,33350,33350,33350,0
20241007,180200,2635311500,33350,33350,33350,33350,0
20241007,180100,2635311500,33350,33350,33350,33350,0
20241007,180000,2635311500,33350,33350,33350,33350,0
20241007,175900,2635311500,33350,33350,33350,33350,610
20241007,175800,2635311500,33350,33350,33350,33350,0
20241007,175700,2635311500,33350,33350,33350,33350,0
20241007,175600,2635311500,33350,33350,33350,33350,0
20241007,175500,2635311500,33350,33350,33350,33350,0
20241007,175400,2635311500,33350,33350,33350,33350,0
20241007,175300,2635311500,33350,33350,33350,33350,0
20241007,175200,2635311500,33350,33350,33350,33350,0
20241007,175100,2635311500,33350,33350,33350,33350,0
20241007,175000,2635311500,33350,33350,33350,33350,0
20241007,174900,2635311500,33350,33350,33350,33350,0
20241007,174800,2635311500,33350,33350,33350,33350,0
20241007,174700,2635311500,33350,33350,33350,33350,0
20241007,174600,2635311500,33350,33350,33350,33350,0
20241007,174500,2635311500,33350,33350,33350,33350,0
20241007,174400,2635311500,33350,33350,33350,33350,0
20241007,174300,2635311500,33350,33350,33350,33350,0
20241007,174200,2635311500,33350,33350,33350,33350,0
20241007,174100,2635311500,33350,33350,33350,33350,0
20241007,174000,2635311500,33350,33350,33350,33350,0
20241007,173900,2635311500,33350,33350,33350,33350,0
20241007,173800,2635311500,33350,33350,33350,33350,0
20241007,173700,2635311500,33350,33350,33350,33350,0
20241007,173600,2635311500,33350,33350,33350,33350,0
20241007,173500,2635311500,33350,33350,33350,33350,0
20241007,173400,2635311500,33350,33350,33350,33350,0
20241007,173300,2635311500,33350,33350,33350,33350,0
20241007,173200,2635311500,33350,33350,33350,33350,0
20241007,173100,2635311500,33350,33350,33350,33350,0
20241007,173000,2635311500,33350,33350,33350,33350,0
20241007,172900,2635311500,33350,33350,33350,33350,610
20241007,172800,2635311500,33350,33350,33350,33350,0
20241007,172700,2635311500,33350,33350,33350,33350,0
20241007,172600,2635311500,33350,33350,33350,33350,0
20241007,172500,2635311500,33350,33350,33350,33350,0
20241007,172400,2635311500,33350,33350,33350,33350,0
20241007,172300,2635311500,33350,33350,33350,33350,0
20241007,172200,2635311500,33350,33350,33350,33350,0
20241007,172100,2635311500,33350,33350,33350,33350,0
20241007,172000,2635311500,33350,33350,33350,33350,0
20241007,171900,2635311500,33350,33350,33350,33350,0
20241007,171800,2635311500,33350,33350,33350,33350,0
20241007,171700,2635311500,33350,33350,33350,33350,0
20241007,171600,2635311500,33350,33350,33350,33350,0
20241007,171500,2635311500,33350,33350,33350,33350,0
20241007,171400,2635311500,33350,33350,33350,33350,0
20241007,171300,2635311500,33350,33350,33350,33350,0
20241007,171200,2635311500,33350,33350,33350,33350,0
20241007,171100,2635311500,33350,33350,33350,33350,0
20241007,171000,2635311500,33350,33350,33350,33350,0
20241007,170900,2635311500,33350,33350,33350,33350,0
20241007,170800,2635311500,33350,33350,33350,33350,0
20241007,170700,2635311500,33350,33350,33350,33350,0
20241007,170600,2635311500,33350,33350,33350,33350,0
20241007,170500,2635311500,33350,33350,33350,33350,0
20241007,170400,2635311500,33350,33350,33350,33350,0
20241007,170300,2635311500,33350,33350,33350,33350,0
20241007,170200,2635311500,33350,33350,33350,33350,0
20241007,170100,2635311500,33350,33350,33350,33350,0
20241007,170000,2635311500,33350,33350,33350,33350,0
20241007,165900,2635311500,33350,33350,33350,33350,610
20241007,165800,2635311500,33350,33350,33350,33350,0
20241007,165700,2635311500,33350,33350,33350,33350,0
20241007,165600,2635311500,33350,33350,33350,33350,0
20241007,165500,2635311500,33350,33350,33350,33350,0
20241007,165400,2635311500,33350,33350,33350,33350,0
20241007,165300,2635311500,33350,33350,33350,33350,0
20241007,165200,2635311500,33350,33350,33350,33350,0
20241007,165100,2635311500,33350,33350,33350,33350,0
20241007,165000,2635311500,33350,33350,33350,33350,0
20241007,164900,2635311500,33350,33350,33350,33350,0
20241007,164800,2635311500,33350,33350,33350,33350,0
20241007,164700,2635311500,33350,33350,33350,33350,0
20241007,164600,2635311500,33350,33350,33350,33350,0
20241007,164500,2635311500,33350,33350,33350,33350,0
20241007,164400,2635311500,33350,33350,33350,33350,0
20241007,164300,2635311500,33350,33350,33350,33350,0
20241007,164200,2635311500,33350,33350,33350,33350,0
20241007,164100,2635311500,33350,33350,33350,33350,0
20241007,164000,2635311500,33350,33350,33350,33350,0
20241007,163900,2635311500,33350,33350,33350,33350,0
20241007,163800,2635311500,33350,33350,33350,33350,0
20241007,163700,2635311500,33350,33350,33350,33350,0
20241007,163600,2635311500,33350,33350,33350,33350,0
20241007,163500,2635311500,33350,33350,33350,33350,0
20241007,163400,2635311500,33350,33350,33350,33350,0
20241007,163300,2635311500,33350,33350,33350,33350,0
20241007,163200,2635311500,33350,33350,33350,33350,0
20241007,163100,2635311500,33350,33350,33350,33350,0
20241007,163000,2635311500,33350,33350,33350,33350,0
20241007,162900,2635311500,33350,33350,33350,33350,610
20241007,162800,2635311500,33350,33350,33350,33350,0
20241007,162700,2635311500,33350,33350,33350,33350,0
20241007,162600,2635311500,33350,33350,33350,33350,0
20241007,162500,2635311500,33350,33350,33350,33350,0
20241007,162400,2635311500,33350,33350,33350,33350,0
20241007,162300,2635311500,33350,33350,33350,33350,0
20241007,162200,2635311500,33350,33350,33350,33350,0
20241007,162100,2635311500,33350,33350,33350,33350,0
20241007,162000,2635311500,33350,33350,33350,33350,0
20241007,161900,2635311500,33350,33350,33350,33350,0
20241007,161800,2635311500,33350,33350,33350,33350,0
20241007,161700,2635311500,33350,33350,33350,33350,0
20241007,161600,2635311500,33350,33350,33350,33350,0
20241007,161500,2635311500,33350,33350,33350,33350,0
20241007,161400,2635311500,33350,33350,33350,33350,0
20241007,161300,2635311500,33350,33350,33350,33350,0
20241007,161200,2635311500,33350,33350,33350,33350,0
20241007,161100,2635311500,33350,33350,33350,33350,0
20241007,161000,2635311500,33350,33350,33350,33350,0
20241007,160900,2635311500,33350,33350,33350,33350,0
20241007,160800,2635311500,33350,33350,33350,33350,0
20241007,160700,2635311500,33350,33350,33350,33350,0
20241007,160600,2635311500,33350,33350,33350,33350,0
20241007,160500,2635311500,33350,33350,33350,33350,0
20241007,160400,2635311500,33350,33350,33350,33350,0
20241007,160300,2635311500,33350,33350,33350,33350,0
20241007,160200,2635311500,33350,33350,33350,33350,0
20241007,160100,2635311500,33350,33350,33350,33350,0
20241007,160000,2635311500,33350,33350,33350,33350,0
20241007,155900,2635311500,33350,33350,33350,33350,610
20241007,155800,2635311500,33350,33350,33350,33350,0
20241007,155700,2635311500,33350,33350,33350,33350,0
20241007,155600,2635311500,33350,33350,33350,33350,0
20241007,155500,2635311500,33350,33350,33350,33350,0
20241007,155400,2635311500,33350,33350,33350,33350,0
20241007,155300,2635311500,33350,33350,33350,33350,0
20241007,155200,2635311500,33350,33350,33350,33350,0
20241007,155100,2635311500,33350,33350,33350,33350,0
20241007,155000,2635311500,33350,33350,33350,33350,0
20241007,154900,2635311500,33350,33350,33350,33350,0
20241007,154800,2635311500,33350,33350,33350,33350,0
20241007,154700,2635311500,33350,33350,33350,33350,0
20241007,154600,2635311500,33350,33350,33350,33350,0
20241007,154500,2635311500,33350,33350,33350,33350,0
20241007,154400,2635311500,33350,33350,33350,33350,0
20241007,154300,2635311500,33350,33350,33350,33350,0
20241007,154200,2635311500,33350,33350,33350,33350,0
20241007,154100,2635311500,33350,33350,33350,33350,0
20241007,154000,2635311500,33350,33350,33350,33350,0
20241007,153900,2635311500,33350,33350,33350,33350,0
20241007,153800,2635311500,33350,33350,33350,33350,0
20241007,153700,2635311500,33350,33350,33350,33350,0
20241007,153600,2635311500,33350,33350,33350,33350,0
20241007,153500,2635311500,33350,33350,33350,33350,0
20241007,153400,2635311500,33350,33350,33350,33350,0
20241007,153300,2635311500,33350,33350,33350,33350,0
20241007,153200,2635311500,33350,33350,33350,33350,0
20241007,153100,2635311500,33350,33350,33350,33350,0
20241007,153000,2635311500,33350,33350,33350,33350,610
20241007,152900,2614968000,33450,33450,33450,33450,0
20241007,152800,2614968000,33450,33450,33450,33450,0
20241007,152700,2614968000,33450,33450,33450,33450,0
20241007,152600,2614968000,33450,33450,33450,33450,0
20241007,152500,2614968000,33450,33450,33450,33450,0
20241007,152400,2614968000,33450,33450,33450,33450,0
20241007,152300,2614968000,33450,33450,33450,33450,0
20241007,152200,2614968000,33450,33450,33450,33450,0
20241007,152100,2614968000,33450,33450,33450,33450,0
20241007,152000,2614968000,33450,33450,33450,33450,0
20241007,151900,2614968000,33450,33500,33500,33350,5
20241007,151800,2614800900,33500,33400,33500,33350,67
20241007,151700,2612563650,33350,33400,33400,33350,5
20241007,151600,2612396850,33350,33350,33350,33350,56
20241007,151500,2610529250,33350,33350,33350,33350,29
20241007,151400,2609562100,33400,33400,33400,33350,72
20241007,151300,2607159150,33350,33350,33350,33350,47
20241007,151200,2605591700,33400,33350,33400,33350,2
20241007,151100,2605524950,33350,33350,33350,33350,28
20241007,151000,2604591150,33400,33400,33400,33350,345
20241007,150900,2593069000,33400,33400,33450,33400,65
20241007,150800,2590897900,33450,33450,33450,33450,1
20241007,150700,2590864450,33400,33400,33400,33400,72
20241007,150600,2588459650,33400,33400,33400,33400,10
20241007,150500,2588125650,33400,33400,33450,33400,35
20241007,150400,2586956600,33400,33400,33450,33400,53
20241007,150300,2585185950,33400,33400,33400,33400,28
20241007,150200,2584250750,33400,33400,33400,33400,28
20241007,150100,2583315550,33400,33400,33400,33400,49
20241007,150000,2581678950,33400,33400,33400,33400,60
20241007,145900,2579674950,33400,33400,33400,33400,1
20241007,145800,2579641550,33400,33450,33450,33400,73
20241007,145700,2577200400,33450,33450,33450,33450,107
20241007,145600,2573621250,33500,33450,33500,33450,71
20241007,145500,2571244300,33500,33500,33550,33500,31
20241007,145400,2570205450,33500,33500,33500,33500,27
20241007,145300,2569300950,33550,33550,33550,33550,21
20241007,145200,2568596400,33500,33500,33500,33500,14
20241007,145100,2568127400,33500,33500,33500,33500,262
20241007,145000,2559350400,33450,33300,33450,33300,284
20241007,144900,2549865600,33300,33400,33400,33300,698
20241007,144800,2526568450,33400,33400,33400,33400,0
20241007,144700,2526568450,33400,33400,33400,33400,195
20241007,144600,2520055450,33400,33450,33450,33400,382
20241007,144500,2507279750,33500,33500,33500,33500,129
20241007,144400,2502958250,33500,33500,33500,33500,78
20241007,144300,2500345250,33500,33500,33500,33500,17
20241007,144200,2499775750,33500,33500,33500,33500,29
20241007,144100,2498804250,33600,33500,33600,33500,61
20241007,144000,2496757700,33500,33550,33550,33500,47
20241007,143900,2495183100,33550,33400,33550,33400,1502
20241007,143800,2444881700,33400,33450,33450,33400,109
20241007,143700,2441241000,33450,33450,33450,33450,45
20241007,143600,2439735750,33500,33450,33500,33450,94
20241007,143500,2436588000,33500,33500,33500,33500,6
20241007,143400,2436387000,33500,33500,33500,33500,327
20241007,143300,2425432500,33500,33500,33500,33500,61
20241007,143200,2423389000,33550,33500,33550,33500,52
20241007,143100,2421644450,33500,33500,33650,33500,50
20241007,143000,2419969300,33650,33650,33650,33650,0
20241007,142900,2419969300,33650,33500,33650,33500,1053
20241007,142800,2384643100,33450,33500,33500,33450,205
20241007,142700,2377777800,33500,33500,33500,33500,24
20241007,142600,2376973800,33500,33500,33500,33500,53
20241007,142500,2375198300,33500,33500,33500,33500,51
20241007,142400,2373489800,33500,33550,33550,33500,55
20241007,142300,2371645800,33600,33550,33600,33550,53
20241007,142200,2369865050,33500,33450,33500,33450,152
20241007,142100,2364775650,33450,33450,33450,33450,0
20241007,142000,2364775650,33450,33450,33450,33450,1
20241007,141900,2364742200,33450,33550,33550,33450,153
20241007,141800,2359614950,33450,33400,33450,33400,69
20241007,141700,2357307950,33350,33350,33450,33350,33
20241007,141600,2356207200,33400,33450,33450,33400,46
20241007,141500,2354670750,33400,33450,33450,33400,220
20241007,141400,2347322650,33450,33450,33450,33400,27
20241007,141300,2346420750,33400,33450,33450,33400,76
20241007,141200,2343882100,33350,33400,33400,33350,9
20241007,141100,2343581550,33400,33350,33400,33350,91
20241007,141000,2340543650,33350,33350,33400,33350,190
20241007,140900,2334207050,33400,33400,33400,33400,33
20241007,140800,2333104850,33400,33400,33400,33350,112
20241007,140700,2329365450,33300,33300,33300,33300,19
20241007,140600,2328732750,33350,33300,33350,33300,221
20241007,140500,2321363950,33300,33350,33350,33300,182
20241007,140400,2315298900,33350,33350,33350,33350,93
20241007,140300,2312197350,33400,33400,33400,33400,0
20241007,140200,2312197350,33400,33450,33450,33400,5
20241007,140100,2312030300,33500,33400,33500,33400,19
20241007,140000,2311395600,33400,33350,33400,33300,335
20241007,135900,2300219250,33350,33350,33350,33350,49
20241007,135800,2298585100,33350,33400,33400,33350,107
20241007,135700,2295013200,33350,33350,33350,33300,266
20241007,135600,2286145300,33350,33350,33350,33350,25
20241007,135500,2285311550,33350,33350,33400,33350,613
20241007,135400,2264855450,33400,33300,33400,33300,511
20241007,135300,2247832500,33250,33250,33300,33250,261
20241007,135200,2239150800,33300,33350,33350,33300,59
20241007,135100,2237185700,33350,33350,33350,33350,48
20241007,135000,2235584900,33350,33400,33400,33350,174
20241007,134900,2229779650,33400,33400,33400,33400,21
20241007,134800,2229078250,33400,33300,33400,33300,527
20241007,134700,2211496950,33300,33300,33300,33300,0
20241007,134600,2211496950,33300,33350,33350,33300,158
20241007,134500,2206228450,33350,33550,33550,33350,161
20241007,134400,2200855250,33550,33400,33550,33400,31
20241007,134300,2199819700,33450,33400,33450,33400,71
20241007,134200,2197446800,33450,33350,33450,33350,246
20241007,134100,2189230000,33350,33350,33400,33350,242
20241007,134000,2181157700,33300,33350,33350,33300,290
20241007,133900,2171492050,33350,33400,33400,33350,431
20241007,133800,2157114400,33400,33400,33400,33400,24
20241007,133700,2156312800,33450,33450,33450,33400,87
20241007,133600,2153406150,33450,33450,33450,33450,96
20241007,133500,2150194950,33400,33450,33450,33400,241
20241007,133400,2142145450,33450,33500,33500,33450,46
20241007,133300,2140605200,33500,33500,33500,33500,25
20241007,133200,2139767700,33500,33500,33600,33500,133
20241007,133100,2135312100,33450,33450,33450,33450,17
20241007,133000,2134743450,33450,33500,33500,33450,210
20241007,132900,2127715450,33500,33500,33500,33500,52
20241007,132800,2125973450,33450,33500,33500,33450,42
20241007,132700,2124567250,33500,33500,33500,33500,71
20241007,132600,2122188750,33450,33450,33450,33450,61
20241007,132500,2120148300,33450,33550,33550,33450,461
20241007,132400,2104697150,33550,33550,33550,33550,0
20241007,132300,2104697150,33550,33550,33550,33550,0
20241007,132200,2104697150,33550,33600,33600,33550,134
20241007,132100,2100196400,33600,33600,33600,33600,5
20241007,132000,2100028400,33550,33450,33550,33400,1366
20241007,131900,2054286050,33450,33500,33500,33450,26
20241007,131800,2053415900,33500,33450,33500,33450,71
20241007,131700,2051037500,33450,33500,33500,33450,25
20241007,131600,2050201200,33400,33450,33450,33400,66
20241007,131500,2047994300,33450,33450,33450,33450,222
20241007,131400,2040568400,33500,33500,33500,33500,0
20241007,131300,2040568400,33500,33500,33500,33450,53
20241007,131200,2038794850,33500,33450,33500,33450,49
20241007,131100,2037153500,33450,33450,33450,33450,0
20241007,131000,2037153500,33450,33500,33500,33450,187
20241007,130900,2030895000,33500,33500,33500,33500,34
20241007,130800,2029756000,33500,33500,33500,33500,0
20241007,130700,2029756000,33500,33500,33500,33500,42
20241007,130600,2028349000,33500,33500,33500,33500,100
20241007,130500,2024999000,33450,33550,33550,33450,389
20241007,130400,2011962250,33500,33500,33500,33500,73
20241007,130300,2009516750,33600,33600,33600,33600,0
20241007,130200,2009516750,33600,33600,33600,33600,0
20241007,130100,2009516750,33600,33500,33600,33450,167
20241007,130000,2003921000,33500,33550,33550,33450,48
20241007,125900,2002311600,33550,33550,33550,33550,139
20241007,125800,1997648150,33500,33500,33500,33500,14
20241007,125700,1997179150,33500,33500,33500,33500,1290
20241007,125600,1953964150,33600,33600,33600,33600,1
20241007,125500,1953930550,33600,33550,33600,33500,163
20241007,125400,1948466550,33600,33600,33600,33550,324
20241007,125300,1937581350,33700,33600,33700,33600,144
20241007,125200,1932736350,33550,33550,33650,33550,1495
20241007,125100,1882561900,33550,33550,33550,33550,29
20241007,125000,1881588950,33500,33550,33550,33500,240
20241007,124900,1873538100,33550,33600,33700,33550,20
20241007,124800,1872866800,33600,33650,33650,33550,80
20241007,124700,1870176750,33600,33450,33600,33450,662
20241007,124600,1847981150,33450,33400,33500,33400,94
20241007,124500,1844838050,33350,33400,33400,33350,139
20241007,124400,1840200750,33400,33400,33400,33400,56
20241007,124300,1838330350,33400,33400,33400,33400,19
20241007,124200,1837695750,33400,33400,33400,33400,44
20241007,124100,1836226150,33450,33400,33450,33400,86
20241007,124000,1833350350,33300,33300,33400,33250,238
20241007,123900,1825423650,33350,33350,33350,33350,24
20241007,123800,1824623250,33350,33350,33350,33350,79
20241007,123700,1821988600,33350,33300,33500,33300,818
20241007,123600,1794692100,33300,32700,33300,32700,3425
20241007,123500,1681380800,32750,32700,32750,32650,178
20241007,123400,1675564700,32750,32700,32750,32700,17
20241007,123300,1675008700,32700,32700,32700,32700,24
20241007,123200,1674223900,32700,32700,32700,32700,0
20241007,123100,1674223900,32700,32700,32700,32700,16
20241007,123000,1673700700,32700,32700,32750,32700,161
20241007,122900,1668435000,32750,32750,32750,32750,134
20241007,122800,1664046500,32750,32750,32750,32750,49
20241007,122700,1662441750,32750,32750,32750,32750,4
20241007,122600,1662310750,32750,32750,32800,32750,89
20241007,122500,1659392600,32750,32800,32800,32750,150
20241007,122400,1654479500,32800,32800,32800,32800,1
20241007,122300,1654446700,32850,32850,32850,32850,14
20241007,122200,1653986800,32800,32750,32800,32750,173
20241007,122100,1648313050,32750,32750,32750,32750,0
20241007,122000,1648313050,32750,32800,32800,32750,49
20241007,121900,1646707100,32850,32850,32850,32850,3
20241007,121800,1646608550,33000,33000,33000,33000,0
20241007,121700,1646608550,33000,32800,33000,32800,70
20241007,121600,1644312150,32700,32700,32700,32700,77
20241007,121500,1641794250,32700,32750,32750,32700,133
20241007,121400,1637439650,32800,32800,32800,32800,100
20241007,121300,1634159650,32800,32800,32800,32800,42
20241007,121200,1632782050,32800,32800,32800,32800,45
20241007,121100,1631306050,32800,32800,32800,32800,42
20241007,121000,1629928450,32800,32900,32900,32800,260
20241007,120900,1621380300,32950,33000,33000,32950,109
20241007,120800,1617787650,33000,33000,33000,33000,0
20241007,120700,1617787650,33000,33000,33000,33000,17
20241007,120600,1617226650,33000,33000,33000,33000,0
20241007,120500,1617226650,33000,32950,33000,32900,404
20241007,120400,1603904050,33000,33000,33000,33000,300
20241007,120300,1594004050,33050,33050,33050,33050,1
20241007,120200,1593971000,33000,33050,33050,33000,45
20241007,120100,1592485950,33000,33050,33050,33000,64
20241007,120000,1590373750,33050,33050,33050,33000,178
20241007,115900,1584492750,33100,33050,33100,33050,221
20241007,115800,1577183350,33050,33000,33050,33000,15
20241007,115700,1576688300,33000,33100,33100,33000,25
20241007,115600,1575863200,33000,33000,33000,33000,0
20241007,115500,1575863200,33000,33050,33050,33000,168
20241007,115400,1570315200,33050,33050,33050,33050,0
20241007,115300,1570315200,33050,33050,33050,33050,25
20241007,115200,1569488950,33000,33000,33000,33000,27
20241007,115100,1568597950,33000,33000,33000,33000,0
20241007,115000,1568597950,33000,33050,33050,33000,133
20241007,114900,1564205050,33050,33050,33050,33050,79
20241007,114800,1561594100,33050,33050,33050,33050,0
20241007,114700,1561594100,33050,33050,33050,33050,25
20241007,114600,1560767850,33050,33050,33050,33050,20
20241007,114500,1560106850,33100,33100,33150,33100,196
20241007,114400,1553616450,33100,33100,33100,33100,5
20241007,114300,1553450950,33100,33100,33100,33100,19
20241007,114200,1552822050,33200,33200,33200,33200,70
20241007,114100,1550498050,33100,33100,33100,33100,0
20241007,114000,1550498050,33100,33100,33150,33100,165
20241007,113900,1545036450,33100,33300,33300,33100,6
20241007,113800,1544837650,33200,33200,33250,33200,137
20241007,113700,1540287600,33200,33200,33200,33200,215
20241007,113600,1533149600,33150,33150,33150,33150,0
20241007,113500,1533149600,33150,33100,33150,33100,231
20241007,113400,1525500050,33100,33100,33100,33100,40
20241007,113300,1524176050,33100,33100,33100,33100,1
20241007,113200,1524142950,33100,33100,33100,33100,0
20241007,113100,1524142950,33100,33100,33100,33100,18
20241007,113000,1523547150,33150,33150,33200,33100,201
20241007,112900,1516888650,33250,33150,33250,33150,48
20241007,112800,1515296050,33200,33200,33200,33200,46
20241007,112700,1513768850,33250,33250,33250,33250,0
20241007,112600,1513768850,33250,33200,33250,33200,71
20241007,112500,1511409300,33200,33250,33300,33200,145
20241007,112400,1506594650,33250,33250,33250,33250,25
20241007,112300,1505763400,33300,33300,33300,33300,2
20241007,112200,1505696800,33250,33250,33250,33250,125
20241007,112100,1501540550,33250,33250,33250,33250,52
20241007,112000,1499811550,33150,33200,33200,33150,129
20241007,111900,1495533600,33200,33200,33200,33200,40
20241007,111800,1494205600,33200,33200,33200,33200,0
20241007,111700,1494205600,33200,33200,33200,33200,33
20241007,111600,1493110000,33150,33150,33150,33150,41
20241007,111500,1491750850,33150,33200,33200,33150,166
20241007,111400,1486247000,33250,33250,33250,33250,3
20241007,111300,1486147250,33300,33300,33300,33200,76
20241007,111200,1483618450,33300,33250,33300,33250,49
20241007,111100,1481988950,33250,33200,33250,33150,95
20241007,111000,1478835950,33100,33150,33200,33050,233
20241007,110900,1471117250,33050,33100,33100,33050,110
20241007,110800,1467481500,33100,33100,33100,33100,24
20241007,110700,1466687100,33100,33100,33100,33100,16
20241007,110600,1466157500,33100,33100,33100,33100,0
20241007,110500,1466157500,33100,33150,33150,33100,155
20241007,110400,1461021600,33150,33150,33150,33150,117
20241007,110300,1457143050,33150,33150,33150,33150,28
20241007,110200,1456214850,33150,33150,33150,33150,0
20241007,110100,1456214850,33150,33150,33150,33150,46
20241007,110000,1454689950,33150,33200,33200,33150,175
20241007,105900,1448882750,33150,33150,33150,33150,0
20241007,105800,1448882750,33150,33300,33300,33150,22
20241007,105700,1448153300,33200,33200,33200,33200,140
20241007,105600,1443505300,33150,33150,33150,33150,27
20241007,105500,1442610250,33100,33150,33150,33100,1045
20241007,105400,1408000650,33150,33150,33150,33150,208
20241007,105300,1401105450,33150,33150,33150,33150,0
20241007,105200,1401105450,33150,33200,33200,33150,94
20241007,105100,1397985700,33250,33250,33250,33250,0
20241007,105000,1397985700,33250,33300,33300,33250,1019
20241007,104900,1364070000,33300,33300,33300,33300,222
20241007,104800,1356677400,33300,33400,33400,33300,60
20241007,104700,1354677850,33300,33300,33300,33300,6
20241007,104600,1354478050,33400,33400,33400,33400,201
20241007,104500,1347764650,33400,33450,33450,33400,237
20241007,104400,1339848600,33450,33300,33450,33300,149
20241007,104300,1334884050,33250,33300,33300,33250,20
20241007,104200,1334219000,33250,33300,33300,33250,35
20241007,104100,1333054750,33300,33300,33300,33250,54
20241007,104000,1331256600,33300,33400,33400,33300,367
20241007,103900,1319023300,33400,33450,33450,33400,182
20241007,103800,1312944400,33450,33450,33450,33450,0
20241007,103700,1312944400,33450,33450,33500,33450,237
20241007,103600,1305011050,33400,33400,33400,33400,130
20241007,103500,1300669050,33400,33450,33450,33400,193
20241007,103400,1294221600,33450,33500,33500,33450,135
20241007,103300,1289704850,33500,33450,33500,33450,40
20241007,103200,1288365350,33450,33450,33450,33400,75
20241007,103100,1285858100,33450,33500,33500,33400,189
20241007,103000,1279541050,33500,33450,33500,33450,544
20241007,102900,1261335250,33500,33550,33550,33450,91
20241007,102800,1258286600,33550,33450,33550,33400,396
20241007,102700,1245026900,33450,33600,33600,33400,704
20241007,102600,1221440200,33550,33700,33700,33550,393
20241007,102500,1208246700,33650,33700,33700,33600,609
20241007,102400,1187744050,33700,33700,33750,33650,447
20241007,102300,1172674400,33700,33700,33700,33700,21
20241007,102200,1171966700,33650,33650,33650,33600,127
20241007,102100,1167693850,33700,33700,33700,33700,301
20241007,102000,1157550150,33700,33650,33800,33600,511
20241007,101900,1140345300,33800,33650,33800,33500,968
20241007,101800,1107797050,33800,33700,33800,33650,189
20241007,101700,1101421350,33700,33500,33700,33500,1089
20241007,101600,1064792100,33600,33200,33600,33200,1751
20241007,101500,1006208550,33150,33100,33250,33000,1533
20241007,101400,955424600,33100,33050,33250,33000,1016
20241007,101300,921787350,33050,33150,33200,33000,1683
20241007,101200,866087050,33100,33150,33250,33050,1489
20241007,101100,816743800,33100,33250,33400,33100,1959
20241007,101000,751679750,33100,33400,33400,33000,2005
20241007,100900,685243550,33350,33400,33400,33350,259
20241007,100800,676596350,33350,33350,33350,33350,22
20241007,100700,675862650,33350,33300,33400,33300,1095
20241007,100600,639320100,33250,33250,33350,33250,194
20241007,100500,632867600,33250,33250,33350,33250,494
20241007,100400,616422200,33300,33200,33400,33200,1128
20241007,100300,578862500,33150,32900,33150,32900,2881
20241007,100200,483799150,32900,32700,32900,32700,1457
20241007,100100,436009400,32650,32600,32650,32600,350
20241007,100000,424585700,32650,32500,32650,32500,242
20241007,095900,416714750,32600,32450,32600,32450,255
20241007,095800,408432350,32400,32400,32400,32400,270
20241007,095700,399684350,32450,32500,32500,32450,422
20241007,095600,385978750,32450,32400,32500,32400,992
20241007,095500,353790500,32450,32250,32450,32200,576
20241007,095400,335152300,32350,32200,32350,32150,282
20241007,095300,326057950,32150,32150,32150,32150,3
20241007,095200,325961500,32250,32250,32250,32250,5
20241007,095100,325800250,32250,32250,32250,32200,881
20241007,095000,297389250,32250,32300,32350,32250,263
20241007,094900,288893600,32300,32300,32300,32300,15
20241007,094800,288409100,32350,32350,32350,32350,4
20241007,094700,288279700,32350,32200,32350,32200,190
20241007,094600,282153950,32200,32150,32200,32150,188
20241007,094500,276104700,32150,32200,32200,32100,128
20241007,094400,271992250,32150,32150,32150,32150,29
20241007,094300,271059900,32150,32150,32150,32150,12
20241007,094200,270674100,32150,32150,32150,32150,20
20241007,094100,270031100,32150,32150,32150,32150,20
20241007,094000,269388100,32150,32100,32150,32100,142
20241007,093900,264829450,32150,32200,32200,32150,74
20241007,093800,262450250,32150,32150,32150,32150,195
20241007,093700,256181000,32050,32050,32050,32050,30
20241007,093600,255219500,32050,32050,32050,32050,0
20241007,093500,255219500,32050,32100,32100,32050,137
20241007,093400,250825900,32150,32100,32150,32100,424
20241007,093300,237198550,32050,32100,32100,32050,83
20241007,093200,234538200,32100,32100,32100,32100,84
20241007,093100,231841800,32100,32100,32100,32100,48
20241007,093000,230301000,32100,32050,32100,32050,178
20241007,092900,224595950,32100,32000,32100,32000,65
20241007,092800,222514800,31950,31950,31950,31950,123
20241007,092700,218584950,32000,32000,32000,32000,69
20241007,092600,216376950,32000,32000,32000,32000,27
20241007,092500,215512950,32000,32000,32000,31950,203
20241007,092400,209022800,32000,31900,32000,31900,107
20241007,092300,205605950,31850,31800,31850,31800,683
20241007,092200,183864450,31800,31800,31800,31800,238
20241007,092100,176296050,31800,31800,31800,31800,132
20241007,092000,172098450,31800,31850,31850,31800,80
20241007,091900,169551150,31900,31900,31900,31900,10
20241007,091800,169232150,31900,31900,31900,31900,0
20241007,091700,169232150,31900,31850,31900,31850,74
20241007,091600,166873250,31800,31800,31800,31800,129
20241007,091500,162771050,31750,31850,31850,31700,103
20241007,091400,159498150,31950,31800,31950,31800,253
20241007,091300,151437350,31650,31650,31650,31650,0
20241007,091200,151437350,31650,31650,31650,31550,2117
20241007,091100,84529450,31650,31700,31750,31600,310
20241007,091000,74716100,31650,31650,31700,31650,131
20241007,090900,70569650,31700,31700,31700,31700,56
20241007,090800,68794450,31600,31700,31700,31600,97
20241007,090700,65721150,31700,31750,31750,31700,27
20241007,090600,64864150,31750,31750,31750,31750,131
20241007,090500,60704900,31750,32000,32000,31750,413
20241007,090400,47528150,32100,32050,32100,32050,143
20241007,090300,42941600,32050,31900,32050,31900,68
20241007,090200,40771150,31850,31750,31850,31750,219
20241007,090100,33798200,31700,31850,31850,31700,23
20241007,090000,33068750,31650,31550,31850,31550,1047