KissMeData/323280/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213700,55809940950,30800,30800,30800,30800,14421
20241007,213600,55809940950,30800,30800,30800,30800,0
20241007,213500,55809940950,30800,30800,30800,30800,0
20241007,213400,55809940950,30800,30800,30800,30800,0
20241007,213300,55809940950,30800,30800,30800,30800,0
20241007,213200,55809940950,30800,30800,30800,30800,0
20241007,213100,55809940950,30800,30800,30800,30800,0
20241007,213000,55809940950,30800,30800,30800,30800,0
20241007,212900,55809940950,30800,30800,30800,30800,0
20241007,212800,55809940950,30800,30800,30800,30800,0
20241007,212700,55809940950,30800,30800,30800,30800,0
20241007,212600,55809940950,30800,30800,30800,30800,0
20241007,212500,55809940950,30800,30800,30800,30800,0
20241007,212400,55809940950,30800,30800,30800,30800,0
20241007,212300,55809940950,30800,30800,30800,30800,0
20241007,212200,55809940950,30800,30800,30800,30800,0
20241007,212100,55809940950,30800,30800,30800,30800,0
20241007,212000,55809940950,30800,30800,30800,30800,0
20241007,211900,55809940950,30800,30800,30800,30800,0
20241007,211800,55809940950,30800,30800,30800,30800,0
20241007,211700,55809940950,30800,30800,30800,30800,0
20241007,211600,55809940950,30800,30800,30800,30800,0
20241007,211500,55809940950,30800,30800,30800,30800,0
20241007,211400,55809940950,30800,30800,30800,30800,0
20241007,211300,55809940950,30800,30800,30800,30800,0
20241007,211200,55809940950,30800,30800,30800,30800,0
20241007,211100,55809940950,30800,30800,30800,30800,0
20241007,211000,55809940950,30800,30800,30800,30800,0
20241007,210900,55809940950,30800,30800,30800,30800,0
20241007,210800,55809940950,30800,30800,30800,30800,0
20241007,210700,55809940950,30800,30800,30800,30800,14421
20241007,210600,55809940950,30800,30800,30800,30800,0
20241007,210500,55809940950,30800,30800,30800,30800,0
20241007,210400,55809940950,30800,30800,30800,30800,0
20241007,210300,55809940950,30800,30800,30800,30800,0
20241007,210200,55809940950,30800,30800,30800,30800,0
20241007,210100,55809940950,30800,30800,30800,30800,0
20241007,210000,55809940950,30800,30800,30800,30800,0
20241007,205900,55809940950,30800,30800,30800,30800,0
20241007,205800,55809940950,30800,30800,30800,30800,0
20241007,205700,55809940950,30800,30800,30800,30800,0
20241007,205600,55809940950,30800,30800,30800,30800,0
20241007,205500,55809940950,30800,30800,30800,30800,0
20241007,205400,55809940950,30800,30800,30800,30800,0
20241007,205300,55809940950,30800,30800,30800,30800,0
20241007,205200,55809940950,30800,30800,30800,30800,0
20241007,205100,55809940950,30800,30800,30800,30800,0
20241007,205000,55809940950,30800,30800,30800,30800,0
20241007,204900,55809940950,30800,30800,30800,30800,0
20241007,204800,55809940950,30800,30800,30800,30800,0
20241007,204700,55809940950,30800,30800,30800,30800,0
20241007,204600,55809940950,30800,30800,30800,30800,0
20241007,204500,55809940950,30800,30800,30800,30800,0
20241007,204400,55809940950,30800,30800,30800,30800,0
20241007,204300,55809940950,30800,30800,30800,30800,0
20241007,204200,55809940950,30800,30800,30800,30800,0
20241007,204100,55809940950,30800,30800,30800,30800,0
20241007,204000,55809940950,30800,30800,30800,30800,0
20241007,203900,55809940950,30800,30800,30800,30800,0
20241007,203800,55809940950,30800,30800,30800,30800,0
20241007,203700,55809940950,30800,30800,30800,30800,14421
20241007,203600,55809940950,30800,30800,30800,30800,0
20241007,203500,55809940950,30800,30800,30800,30800,0
20241007,203400,55809940950,30800,30800,30800,30800,0
20241007,203300,55809940950,30800,30800,30800,30800,0
20241007,203200,55809940950,30800,30800,30800,30800,0
20241007,203100,55809940950,30800,30800,30800,30800,0
20241007,203000,55809940950,30800,30800,30800,30800,0
20241007,202900,55809940950,30800,30800,30800,30800,0
20241007,202800,55809940950,30800,30800,30800,30800,0
20241007,202700,55809940950,30800,30800,30800,30800,0
20241007,202600,55809940950,30800,30800,30800,30800,0
20241007,202500,55809940950,30800,30800,30800,30800,0
20241007,202400,55809940950,30800,30800,30800,30800,0
20241007,202300,55809940950,30800,30800,30800,30800,0
20241007,202200,55809940950,30800,30800,30800,30800,0
20241007,202100,55809940950,30800,30800,30800,30800,0
20241007,202000,55809940950,30800,30800,30800,30800,0
20241007,201900,55809940950,30800,30800,30800,30800,0
20241007,201800,55809940950,30800,30800,30800,30800,0
20241007,201700,55809940950,30800,30800,30800,30800,0
20241007,201600,55809940950,30800,30800,30800,30800,0
20241007,201500,55809940950,30800,30800,30800,30800,0
20241007,201400,55809940950,30800,30800,30800,30800,0
20241007,201300,55809940950,30800,30800,30800,30800,0
20241007,201200,55809940950,30800,30800,30800,30800,0
20241007,201100,55809940950,30800,30800,30800,30800,0
20241007,201000,55809940950,30800,30800,30800,30800,0
20241007,200900,55809940950,30800,30800,30800,30800,0
20241007,200800,55809940950,30800,30800,30800,30800,0
20241007,200700,55809940950,30800,30800,30800,30800,14421
20241007,200600,55809940950,30800,30800,30800,30800,0
20241007,200500,55809940950,30800,30800,30800,30800,0
20241007,200400,55809940950,30800,30800,30800,30800,0
20241007,200300,55809940950,30800,30800,30800,30800,0
20241007,200200,55809940950,30800,30800,30800,30800,0
20241007,200100,55809940950,30800,30800,30800,30800,0
20241007,200000,55809940950,30800,30800,30800,30800,0
20241007,195900,55809940950,30800,30800,30800,30800,0
20241007,195800,55809940950,30800,30800,30800,30800,0
20241007,195700,55809940950,30800,30800,30800,30800,0
20241007,195600,55809940950,30800,30800,30800,30800,0
20241007,195500,55809940950,30800,30800,30800,30800,0
20241007,195400,55809940950,30800,30800,30800,30800,0
20241007,195300,55809940950,30800,30800,30800,30800,0
20241007,195200,55809940950,30800,30800,30800,30800,0
20241007,195100,55809940950,30800,30800,30800,30800,0
20241007,195000,55809940950,30800,30800,30800,30800,0
20241007,194900,55809940950,30800,30800,30800,30800,0
20241007,194800,55809940950,30800,30800,30800,30800,0
20241007,194700,55809940950,30800,30800,30800,30800,0
20241007,194600,55809940950,30800,30800,30800,30800,0
20241007,194500,55809940950,30800,30800,30800,30800,0
20241007,194400,55809940950,30800,30800,30800,30800,0
20241007,194300,55809940950,30800,30800,30800,30800,0
20241007,194200,55809940950,30800,30800,30800,30800,0
20241007,194100,55809940950,30800,30800,30800,30800,0
20241007,194000,55809940950,30800,30800,30800,30800,0
20241007,193900,55809940950,30800,30800,30800,30800,0
20241007,193800,55809940950,30800,30800,30800,30800,0
20241007,193700,55809940950,30800,30800,30800,30800,14421
20241007,193600,55809940950,30800,30800,30800,30800,0
20241007,193500,55809940950,30800,30800,30800,30800,0
20241007,193400,55809940950,30800,30800,30800,30800,0
20241007,193300,55809940950,30800,30800,30800,30800,0
20241007,193200,55809940950,30800,30800,30800,30800,0
20241007,193100,55809940950,30800,30800,30800,30800,0
20241007,193000,55809940950,30800,30800,30800,30800,0
20241007,192900,55809940950,30800,30800,30800,30800,0
20241007,192800,55809940950,30800,30800,30800,30800,0
20241007,192700,55809940950,30800,30800,30800,30800,0
20241007,192600,55809940950,30800,30800,30800,30800,0
20241007,192500,55809940950,30800,30800,30800,30800,0
20241007,192400,55809940950,30800,30800,30800,30800,0
20241007,192300,55809940950,30800,30800,30800,30800,0
20241007,192200,55809940950,30800,30800,30800,30800,0
20241007,192100,55809940950,30800,30800,30800,30800,0
20241007,192000,55809940950,30800,30800,30800,30800,0
20241007,191900,55809940950,30800,30800,30800,30800,0
20241007,191800,55809940950,30800,30800,30800,30800,0
20241007,191700,55809940950,30800,30800,30800,30800,0
20241007,191600,55809940950,30800,30800,30800,30800,0
20241007,191500,55809940950,30800,30800,30800,30800,0
20241007,191400,55809940950,30800,30800,30800,30800,0
20241007,191300,55809940950,30800,30800,30800,30800,0
20241007,191200,55809940950,30800,30800,30800,30800,0
20241007,191100,55809940950,30800,30800,30800,30800,0
20241007,191000,55809940950,30800,30800,30800,30800,0
20241007,190900,55809940950,30800,30800,30800,30800,0
20241007,190800,55809940950,30800,30800,30800,30800,0
20241007,190700,55809940950,30800,30800,30800,30800,14421
20241007,190600,55809940950,30800,30800,30800,30800,0
20241007,190500,55809940950,30800,30800,30800,30800,0
20241007,190400,55809940950,30800,30800,30800,30800,0
20241007,190300,55809940950,30800,30800,30800,30800,0
20241007,190200,55809940950,30800,30800,30800,30800,0
20241007,190100,55809940950,30800,30800,30800,30800,0
20241007,190000,55809940950,30800,30800,30800,30800,0
20241007,185900,55809940950,30800,30800,30800,30800,0
20241007,185800,55809940950,30800,30800,30800,30800,0
20241007,185700,55809940950,30800,30800,30800,30800,0
20241007,185600,55809940950,30800,30800,30800,30800,0
20241007,185500,55809940950,30800,30800,30800,30800,0
20241007,185400,55809940950,30800,30800,30800,30800,0
20241007,185300,55809940950,30800,30800,30800,30800,0
20241007,185200,55809940950,30800,30800,30800,30800,0
20241007,185100,55809940950,30800,30800,30800,30800,0
20241007,185000,55809940950,30800,30800,30800,30800,0
20241007,184900,55809940950,30800,30800,30800,30800,0
20241007,184800,55809940950,30800,30800,30800,30800,0
20241007,184700,55809940950,30800,30800,30800,30800,0
20241007,184600,55809940950,30800,30800,30800,30800,0
20241007,184500,55809940950,30800,30800,30800,30800,0
20241007,184400,55809940950,30800,30800,30800,30800,0
20241007,184300,55809940950,30800,30800,30800,30800,0
20241007,184200,55809940950,30800,30800,30800,30800,0
20241007,184100,55809940950,30800,30800,30800,30800,0
20241007,184000,55809940950,30800,30800,30800,30800,0
20241007,183900,55809940950,30800,30800,30800,30800,0
20241007,183800,55809940950,30800,30800,30800,30800,0
20241007,183700,55809940950,30800,30800,30800,30800,14421
20241007,183600,55809940950,30800,30800,30800,30800,0
20241007,183500,55809940950,30800,30800,30800,30800,0
20241007,183400,55809940950,30800,30800,30800,30800,0
20241007,183300,55809940950,30800,30800,30800,30800,0
20241007,183200,55809940950,30800,30800,30800,30800,0
20241007,183100,55809940950,30800,30800,30800,30800,0
20241007,183000,55809940950,30800,30800,30800,30800,0
20241007,182900,55809940950,30800,30800,30800,30800,0
20241007,182800,55809940950,30800,30800,30800,30800,0
20241007,182700,55809940950,30800,30800,30800,30800,0
20241007,182600,55809940950,30800,30800,30800,30800,0
20241007,182500,55809940950,30800,30800,30800,30800,0
20241007,182400,55809940950,30800,30800,30800,30800,0
20241007,182300,55809940950,30800,30800,30800,30800,0
20241007,182200,55809940950,30800,30800,30800,30800,0
20241007,182100,55809940950,30800,30800,30800,30800,0
20241007,182000,55809940950,30800,30800,30800,30800,0
20241007,181900,55809940950,30800,30800,30800,30800,0
20241007,181800,55809940950,30800,30800,30800,30800,0
20241007,181700,55809940950,30800,30800,30800,30800,0
20241007,181600,55809940950,30800,30800,30800,30800,0
20241007,181500,55809940950,30800,30800,30800,30800,0
20241007,181400,55809940950,30800,30800,30800,30800,0
20241007,181300,55809940950,30800,30800,30800,30800,0
20241007,181200,55809940950,30800,30800,30800,30800,0
20241007,181100,55809940950,30800,30800,30800,30800,0
20241007,181000,55809940950,30800,30800,30800,30800,0
20241007,180900,55809940950,30800,30800,30800,30800,0
20241007,180800,55809940950,30800,30800,30800,30800,0
20241007,180700,55809940950,30800,30800,30800,30800,14421
20241007,180600,55809940950,30800,30800,30800,30800,0
20241007,180500,55809940950,30800,30800,30800,30800,0
20241007,180400,55809940950,30800,30800,30800,30800,0
20241007,180300,55809940950,30800,30800,30800,30800,0
20241007,180200,55809940950,30800,30800,30800,30800,0
20241007,180100,55809940950,30800,30800,30800,30800,0
20241007,180000,55809940950,30800,30800,30800,30800,0
20241007,175900,55809940950,30800,30800,30800,30800,0
20241007,175800,55809940950,30800,30800,30800,30800,0
20241007,175700,55809940950,30800,30800,30800,30800,0
20241007,175600,55809940950,30800,30800,30800,30800,0
20241007,175500,55809940950,30800,30800,30800,30800,0
20241007,175400,55809940950,30800,30800,30800,30800,0
20241007,175300,55809940950,30800,30800,30800,30800,0
20241007,175200,55809940950,30800,30800,30800,30800,0
20241007,175100,55809940950,30800,30800,30800,30800,0
20241007,175000,55809940950,30800,30800,30800,30800,0
20241007,174900,55809940950,30800,30800,30800,30800,0
20241007,174800,55809940950,30800,30800,30800,30800,0
20241007,174700,55809940950,30800,30800,30800,30800,0
20241007,174600,55809940950,30800,30800,30800,30800,0
20241007,174500,55809940950,30800,30800,30800,30800,0
20241007,174400,55809940950,30800,30800,30800,30800,0
20241007,174300,55809940950,30800,30800,30800,30800,0
20241007,174200,55809940950,30800,30800,30800,30800,0
20241007,174100,55809940950,30800,30800,30800,30800,0
20241007,174000,55809940950,30800,30800,30800,30800,0
20241007,173900,55809940950,30800,30800,30800,30800,0
20241007,173800,55809940950,30800,30800,30800,30800,0
20241007,173700,55809940950,30800,30800,30800,30800,14421
20241007,173600,55809940950,30800,30800,30800,30800,0
20241007,173500,55809940950,30800,30800,30800,30800,0
20241007,173400,55809940950,30800,30800,30800,30800,0
20241007,173300,55809940950,30800,30800,30800,30800,0
20241007,173200,55809940950,30800,30800,30800,30800,0
20241007,173100,55809940950,30800,30800,30800,30800,0
20241007,173000,55809940950,30800,30800,30800,30800,0
20241007,172900,55809940950,30800,30800,30800,30800,0
20241007,172800,55809940950,30800,30800,30800,30800,0
20241007,172700,55809940950,30800,30800,30800,30800,0
20241007,172600,55809940950,30800,30800,30800,30800,0
20241007,172500,55809940950,30800,30800,30800,30800,0
20241007,172400,55809940950,30800,30800,30800,30800,0
20241007,172300,55809940950,30800,30800,30800,30800,0
20241007,172200,55809940950,30800,30800,30800,30800,0
20241007,172100,55809940950,30800,30800,30800,30800,0
20241007,172000,55809940950,30800,30800,30800,30800,0
20241007,171900,55809940950,30800,30800,30800,30800,0
20241007,171800,55809940950,30800,30800,30800,30800,0
20241007,171700,55809940950,30800,30800,30800,30800,0
20241007,171600,55809940950,30800,30800,30800,30800,0
20241007,171500,55809940950,30800,30800,30800,30800,0
20241007,171400,55809940950,30800,30800,30800,30800,0
20241007,171300,55809940950,30800,30800,30800,30800,0
20241007,171200,55809940950,30800,30800,30800,30800,0
20241007,171100,55809940950,30800,30800,30800,30800,0
20241007,171000,55809940950,30800,30800,30800,30800,0
20241007,170900,55809940950,30800,30800,30800,30800,0
20241007,170800,55809940950,30800,30800,30800,30800,0
20241007,170700,55809940950,30800,30800,30800,30800,14421
20241007,170600,55809940950,30800,30800,30800,30800,0
20241007,170500,55809940950,30800,30800,30800,30800,0
20241007,170400,55809940950,30800,30800,30800,30800,0
20241007,170300,55809940950,30800,30800,30800,30800,0
20241007,170200,55809940950,30800,30800,30800,30800,0
20241007,170100,55809940950,30800,30800,30800,30800,0
20241007,170000,55809940950,30800,30800,30800,30800,0
20241007,165900,55809940950,30800,30800,30800,30800,0
20241007,165800,55809940950,30800,30800,30800,30800,0
20241007,165700,55809940950,30800,30800,30800,30800,0
20241007,165600,55809940950,30800,30800,30800,30800,0
20241007,165500,55809940950,30800,30800,30800,30800,0
20241007,165400,55809940950,30800,30800,30800,30800,0
20241007,165300,55809940950,30800,30800,30800,30800,0
20241007,165200,55809940950,30800,30800,30800,30800,0
20241007,165100,55809940950,30800,30800,30800,30800,0
20241007,165000,55809940950,30800,30800,30800,30800,0
20241007,164900,55809940950,30800,30800,30800,30800,0
20241007,164800,55809940950,30800,30800,30800,30800,0
20241007,164700,55809940950,30800,30800,30800,30800,0
20241007,164600,55809940950,30800,30800,30800,30800,0
20241007,164500,55809940950,30800,30800,30800,30800,0
20241007,164400,55809940950,30800,30800,30800,30800,0
20241007,164300,55809940950,30800,30800,30800,30800,0
20241007,164200,55809940950,30800,30800,30800,30800,0
20241007,164100,55809940950,30800,30800,30800,30800,0
20241007,164000,55809940950,30800,30800,30800,30800,0
20241007,163900,55809940950,30800,30800,30800,30800,0
20241007,163800,55809940950,30800,30800,30800,30800,0
20241007,163700,55809940950,30800,30800,30800,30800,14421
20241007,163600,55809940950,30800,30800,30800,30800,0
20241007,163500,55809940950,30800,30800,30800,30800,0
20241007,163400,55809940950,30800,30800,30800,30800,0
20241007,163300,55809940950,30800,30800,30800,30800,0
20241007,163200,55809940950,30800,30800,30800,30800,0
20241007,163100,55809940950,30800,30800,30800,30800,0
20241007,163000,55809940950,30800,30800,30800,30800,0
20241007,162900,55809940950,30800,30800,30800,30800,0
20241007,162800,55809940950,30800,30800,30800,30800,0
20241007,162700,55809940950,30800,30800,30800,30800,0
20241007,162600,55809940950,30800,30800,30800,30800,0
20241007,162500,55809940950,30800,30800,30800,30800,0
20241007,162400,55809940950,30800,30800,30800,30800,0
20241007,162300,55809940950,30800,30800,30800,30800,0
20241007,162200,55809940950,30800,30800,30800,30800,0
20241007,162100,55809940950,30800,30800,30800,30800,0
20241007,162000,55809940950,30800,30800,30800,30800,0
20241007,161900,55809940950,30800,30800,30800,30800,0
20241007,161800,55809940950,30800,30800,30800,30800,0
20241007,161700,55809940950,30800,30800,30800,30800,0
20241007,161600,55809940950,30800,30800,30800,30800,0
20241007,161500,55809940950,30800,30800,30800,30800,0
20241007,161400,55809940950,30800,30800,30800,30800,0
20241007,161300,55809940950,30800,30800,30800,30800,0
20241007,161200,55809940950,30800,30800,30800,30800,0
20241007,161100,55809940950,30800,30800,30800,30800,0
20241007,161000,55809940950,30800,30800,30800,30800,0
20241007,160900,55809940950,30800,30800,30800,30800,0
20241007,160800,55809940950,30800,30800,30800,30800,0
20241007,160700,55809940950,30800,30800,30800,30800,14421
20241007,160600,55809940950,30800,30800,30800,30800,0
20241007,160500,55809940950,30800,30800,30800,30800,0
20241007,160400,55809940950,30800,30800,30800,30800,0
20241007,160300,55809940950,30800,30800,30800,30800,0
20241007,160200,55809940950,30800,30800,30800,30800,0
20241007,160100,55809940950,30800,30800,30800,30800,0
20241007,160000,55809940950,30800,30800,30800,30800,0
20241007,155900,55809940950,30800,30800,30800,30800,0
20241007,155800,55809940950,30800,30800,30800,30800,0
20241007,155700,55809940950,30800,30800,30800,30800,0
20241007,155600,55809940950,30800,30800,30800,30800,0
20241007,155500,55809940950,30800,30800,30800,30800,0
20241007,155400,55809940950,30800,30800,30800,30800,0
20241007,155300,55809940950,30800,30800,30800,30800,0
20241007,155200,55809940950,30800,30800,30800,30800,0
20241007,155100,55809940950,30800,30800,30800,30800,0
20241007,155000,55809940950,30800,30800,30800,30800,0
20241007,154900,55809940950,30800,30800,30800,30800,0
20241007,154800,55809940950,30800,30800,30800,30800,0
20241007,154700,55809940950,30800,30800,30800,30800,0
20241007,154600,55809940950,30800,30800,30800,30800,0
20241007,154500,55809940950,30800,30800,30800,30800,0
20241007,154400,55809940950,30800,30800,30800,30800,0
20241007,154300,55809940950,30800,30800,30800,30800,0
20241007,154200,55809940950,30800,30800,30800,30800,0
20241007,154100,55809940950,30800,30800,30800,30800,0
20241007,154000,55809940950,30800,30800,30800,30800,0
20241007,153900,55809940950,30800,30800,30800,30800,0
20241007,153800,55809940950,30800,30800,30800,30800,0
20241007,153700,55809940950,30800,30800,30800,30800,14421
20241007,153600,55809940950,30800,30800,30800,30800,0
20241007,153500,55809940950,30800,30800,30800,30800,0
20241007,153400,55809940950,30800,30800,30800,30800,0
20241007,153300,55809940950,30800,30800,30800,30800,0
20241007,153200,55809940950,30800,30800,30800,30800,0
20241007,153100,55809940950,30800,30800,30800,30800,0
20241007,153000,55809940950,30800,30800,30800,30800,14421
20241007,152900,55365774150,30850,30850,30850,30850,0
20241007,152800,55365774150,30850,30850,30850,30850,0
20241007,152700,55365774150,30850,30850,30850,30850,0
20241007,152600,55365774150,30850,30850,30850,30850,0
20241007,152500,55365774150,30850,30850,30850,30850,0
20241007,152400,55365774150,30850,30850,30850,30850,0
20241007,152300,55365774150,30850,30850,30850,30850,0
20241007,152200,55365774150,30850,30850,30850,30850,0
20241007,152100,55365774150,30850,30850,30850,30850,0
20241007,152000,55365774150,30850,30850,30850,30850,0
20241007,151900,55365774150,30850,30900,30950,30800,4634
20241007,151800,55222806350,30900,30850,30900,30800,4001
20241007,151700,55099384150,30850,30850,30900,30850,1939
20241007,151600,55039542350,30900,30850,30900,30850,1077
20241007,151500,55006296200,30850,30900,30900,30800,3168
20241007,151400,54908578700,30850,30900,30900,30850,1887
20241007,151300,54850311750,30900,30950,30950,30800,5893
20241007,151200,54668653000,30950,31050,31050,30850,9358
20241007,151100,54379006950,31050,31050,31050,31000,998
20241007,151000,54348037600,31000,31100,31100,31000,844
20241007,150900,54321827800,31050,31100,31100,31000,2555
20241007,150800,54242455200,31100,31100,31100,31050,466
20241007,150700,54227979950,31100,31150,31150,31050,586
20241007,150600,54209776250,31150,31100,31150,31050,1453
20241007,150500,54164626650,31100,31000,31100,31000,1110
20241007,150400,54130143450,31050,31100,31100,31000,1142
20241007,150300,54094708850,31050,31000,31150,31000,1819
20241007,150200,54038215900,31050,31150,31200,31000,4791
20241007,150100,53889173050,31200,31150,31200,31100,466
20241007,150000,53874652600,31100,31100,31150,31100,2471
20241007,145900,53797731800,31150,31200,31250,31100,1992
20241007,145800,53735663650,31200,31200,31250,31200,1113
20241007,145700,53700895950,31200,31300,31350,31200,865
20241007,145600,53673865700,31300,31500,31550,31300,4723
20241007,145500,53525522450,31450,31350,31450,31350,532
20241007,145400,53508817200,31400,31500,31500,31300,1008
20241007,145300,53477177850,31500,31650,31700,31150,6817
20241007,145200,53262470600,31650,31550,31750,31550,4402
20241007,145100,53123105300,31600,31550,31600,31500,6062
20241007,145000,52931685000,31550,31300,31600,31300,5856
20241007,144900,52747628550,31350,31300,31350,31250,2201
20241007,144800,52678741900,31300,31300,31400,31250,4866
20241007,144700,52526437000,31350,31250,31400,31250,4746
20241007,144600,52377711850,31250,31150,31350,31100,5942
20241007,144500,52192117850,31100,31150,31150,31100,1462
20241007,144400,52146600250,31100,31050,31150,31000,2148
20241007,144300,52079838450,31050,31050,31100,31000,3262
20241007,144200,51978500450,31050,31050,31050,30950,2398
20241007,144100,51904102650,31000,30900,31000,30900,1984
20241007,144000,51842675400,30950,30750,30950,30750,3279
20241007,143900,51741446000,30750,30700,30750,30700,2407
20241007,143800,51667535300,30700,30750,30750,30600,989
20241007,143700,51637210400,30750,30600,30750,30550,1940
20241007,143600,51577714700,30650,30650,30700,30500,6425
20241007,143500,51380843350,30500,30600,30650,30500,6156
20241007,143400,51192592600,30650,30650,30650,30550,1996
20241007,143300,51131511750,30600,30550,30650,30550,682
20241007,143200,51110624000,30550,30600,30650,30500,5721
20241007,143100,50935914400,30600,30500,30650,30500,10643
20241007,143000,50611117350,30550,30650,30650,30550,7813
20241007,142900,50372210150,30650,30650,30700,30650,2930
20241007,142800,50282393600,30650,30650,30700,30650,286
20241007,142700,50273625850,30700,30650,30700,30650,916
20241007,142600,50245520900,30650,30700,30700,30650,2317
20241007,142500,50174406300,30700,30700,30700,30650,1013
20241007,142400,50143335700,30700,30750,30750,30650,5287
20241007,142300,49980988700,30750,30750,30800,30750,754
20241007,142200,49957782550,30750,31100,31100,30700,14613
20241007,142100,49506130200,31100,30950,31100,30950,895
20241007,142000,49478374200,30950,30850,31050,30850,2839
20241007,141900,49390685700,30900,31050,31100,30850,6364
20241007,141800,49193213100,31000,31000,31050,30900,2068
20241007,141700,49129183750,31000,30900,31000,30850,1908
20241007,141600,49070245900,30850,30850,30900,30750,1548
20241007,141500,49022550700,30850,30750,30850,30700,836
20241007,141400,48996852300,30750,30850,30950,30700,2626
20241007,141300,48915853900,30850,30800,30850,30800,2319
20241007,141200,48844364650,30850,30700,30850,30700,2645
20241007,141100,48763037800,30700,30600,30800,30550,3833
20241007,141000,48645345750,30600,30650,30650,30550,2919
20241007,140900,48556007550,30600,30600,30650,30500,13953
20241007,140800,48129734100,30600,30700,30750,30600,6330
20241007,140700,47935822250,30750,30750,30800,30700,3201
20241007,140600,47837354350,30650,30750,30850,30650,2684
20241007,140500,47754825650,30650,30750,30800,30650,3642
20241007,140400,47642965600,30750,30700,30800,30700,1846
20241007,140300,47586174700,30700,30700,30750,30600,7154
20241007,140200,47366785300,30700,30650,30700,30600,9885
20241007,140100,47063822150,30650,30950,30950,30600,9913
20241007,140000,46759291550,30950,31100,31100,30650,38043
20241007,135900,45584590550,31000,31050,31150,31000,8080
20241007,135800,45333706950,31100,31100,31150,31050,5624
20241007,135700,45158781450,31150,31200,31250,31100,5255
20241007,135600,44994996800,31200,31350,31350,31200,8075
20241007,135500,44742470400,31400,31350,31400,31300,1991
20241007,135400,44680088600,31400,31300,31550,31300,1002
20241007,135300,44648646200,31350,31350,31400,31300,1953
20241007,135200,44587486750,31350,31400,31450,31350,3864
20241007,135100,44466212350,31450,31550,31600,31450,3474
20241007,135000,44356856100,31600,31550,31600,31500,1039
20241007,134900,44324083150,31550,31600,31600,31500,338
20241007,134800,44313410000,31600,31550,31600,31500,775
20241007,134700,44288969800,31600,31600,31600,31550,584
20241007,134600,44270539400,31600,31600,31600,31500,543
20241007,134500,44253424150,31550,31500,31550,31500,601
20241007,134400,44234469900,31550,31500,31550,31500,156
20241007,134300,44229555000,31550,31550,31600,31500,979
20241007,134200,44198660450,31550,31500,31550,31500,558
20241007,134100,44181082150,31550,31450,31550,31450,872
20241007,134000,44153638600,31500,31650,31650,31500,3638
20241007,133900,44038910400,31650,31750,31750,31600,2881
20241007,133800,43947662650,31800,31800,31800,31750,1177
20241007,133700,43910250750,31800,31850,31850,31800,1243
20241007,133600,43870700900,31850,31850,31850,31750,1575
20241007,133500,43820554500,31850,31700,31850,31700,2026
20241007,133400,43756163600,31750,31750,31750,31700,643
20241007,133300,43735750950,31700,31750,31750,31700,1368
20241007,133200,43692318000,31750,31700,31800,31700,1125
20241007,133100,43656598250,31750,31750,31750,31700,2108
20241007,133000,43589698650,31750,31800,31850,31700,2516
20241007,132900,43509754750,31750,31600,31750,31600,1398
20241007,132800,43465448700,31600,31600,31600,31550,1304
20241007,132700,43424268600,31600,31550,31600,31500,306
20241007,132600,43414620200,31550,31450,31550,31400,287
20241007,132500,43405587300,31450,31400,31450,31350,656
20241007,132400,43384995800,31350,31550,31600,31350,2138
20241007,132300,43317715450,31550,31650,31700,31550,2343
20241007,132200,43243557450,31650,31600,31650,31600,759
20241007,132100,43219536900,31600,31550,31650,31550,353
20241007,132000,43208385600,31550,31550,31550,31500,310
20241007,131900,43198612350,31500,31450,31500,31350,394
20241007,131800,43186218650,31350,31400,31450,31300,542
20241007,131700,43169220150,31300,31300,31300,31300,448
20241007,131600,43155197750,31300,31350,31350,31250,1382
20241007,131500,43111940050,31300,31300,31400,31250,2187
20241007,131400,43043477850,31350,31350,31400,31350,959
20241007,131300,43013411550,31400,31350,31400,31350,1128
20241007,131200,42978039250,31350,31600,31600,31350,7687
20241007,131100,42736199150,31600,31600,31600,31550,518
20241007,131000,42719844750,31600,31550,31600,31550,940
20241007,130900,42690186400,31550,31550,31550,31500,779
20241007,130800,42665625100,31550,31550,31550,31500,339
20241007,130700,42654942050,31500,31550,31600,31500,1227
20241007,130600,42616285550,31550,31550,31600,31500,1946
20241007,130500,42554872850,31550,31650,31650,31550,878
20241007,130400,42527133950,31650,31600,31650,31550,3218
20241007,130300,42425482950,31650,31800,31800,31650,4242
20241007,130200,42291022000,31800,31750,31850,31700,1594
20241007,130100,42240335750,31750,31750,31850,31700,3107
20241007,130000,42141615550,31800,31700,31800,31600,1261
20241007,125900,42101613950,31700,31700,31700,31600,725
20241007,125800,42078656250,31650,31600,31650,31550,900
20241007,125700,42050199050,31600,31550,31650,31550,966
20241007,125600,42019676050,31650,31750,31750,31550,2885
20241007,125500,41928454850,31750,31650,31750,31650,4445
20241007,125400,41787597850,31650,31550,31700,31500,805
20241007,125300,41762154900,31600,31650,31650,31550,2088
20241007,125200,41696192150,31650,31650,31700,31650,2735
20241007,125100,41609524600,31650,31550,31700,31550,859
20241007,125000,41582350950,31550,31550,31550,31500,505
20241007,124900,41566424800,31500,31500,31550,31450,1388
20241007,124800,41522704250,31500,31500,31600,31500,2105
20241007,124700,41456324900,31550,31650,31650,31500,930
20241007,124600,41426988250,31650,31750,31750,31500,5281
20241007,124500,41260028950,31750,31950,31950,31750,1674
20241007,124400,41206740250,31950,32000,32100,31800,7009
20241007,124300,40982433850,32050,31900,32200,31900,14292
20241007,124200,40524914350,31900,31650,31950,31650,5801
20241007,124100,40340377350,31650,31650,31700,31600,718
20241007,124000,40317654650,31650,31650,31650,31600,1441
20241007,123900,40272079200,31650,31600,31650,31600,514
20241007,123800,40255824900,31600,31650,31650,31600,745
20241007,123700,40232278100,31700,31700,31750,31600,5992
20241007,123600,40042377500,31700,31600,31700,31600,976
20241007,123500,40011495250,31600,31500,31600,31450,566
20241007,123400,39993654500,31500,31550,31550,31450,3240
20241007,123300,39891556850,31600,31600,31700,31500,4657
20241007,123200,39744307200,31600,31500,31650,31500,1122
20241007,123100,39708920300,31450,31400,31500,31400,512
20241007,123000,39692805750,31450,31500,31550,31400,1922
20241007,122900,39632282500,31600,31350,31700,31350,4493
20241007,122800,39490827950,31350,31250,31350,31250,894
20241007,122700,39462805750,31250,31300,31350,31250,1466
20241007,122600,39416925100,31300,31350,31400,31300,1018
20241007,122500,39385045600,31350,31200,31400,31100,2777
20241007,122400,39298191600,31150,31100,31250,31100,2858
20241007,122300,39209062400,31100,31200,31200,31100,3962
20241007,122200,39085748500,31200,31150,31200,31100,1407
20241007,122100,39041912850,31150,31150,31200,31100,492
20241007,122000,39026603550,31100,31100,31150,31050,2231
20241007,121900,38957236400,31050,31150,31150,31050,3759
20241007,121800,38840351050,31150,31200,31200,31150,1304
20241007,121700,38799730400,31200,31200,31200,31150,359
20241007,121600,38788540000,31200,31150,31200,31150,2490
20241007,121500,38710920800,31200,31200,31200,31150,879
20241007,121400,38683506150,31200,31200,31350,31150,810
20241007,121300,38658221050,31200,31150,31200,31100,427
20241007,121200,38644913200,31150,31350,31350,31100,3627
20241007,121100,38531641050,31400,31200,31400,31200,2920
20241007,121000,38440184400,31200,31050,31300,31050,2801
20241007,120900,38352939650,31100,31100,31150,31050,1160
20241007,120800,38316879900,31150,31150,31150,31050,3978
20241007,120700,38193220400,31200,31200,31200,31100,2823
20241007,120600,38105366900,31200,31200,31250,31150,1037
20241007,120500,38073003950,31200,31150,31200,31150,1352
20241007,120400,38030852850,31150,31250,31250,31100,4119
20241007,120300,37902477400,31250,31200,31250,31150,1238
20241007,120200,37863841250,31150,31250,31350,31100,5773
20241007,120100,37683625050,31250,31300,31350,31150,5581
20241007,120000,37509317900,31350,31350,31450,31300,4550
20241007,115900,37366793050,31350,31400,31400,31300,3262
20241007,115800,37264507300,31400,31450,31500,31400,4567
20241007,115700,37121001850,31500,31550,31550,31450,855
20241007,115600,37094075950,31450,31600,31700,31450,6561
20241007,115500,36887027650,31700,31600,31700,31550,904
20241007,115400,36858476350,31600,31550,31600,31550,504
20241007,115300,36842564400,31550,31700,31700,31500,3168
20241007,115200,36742439300,31700,31600,31700,31600,1003
20241007,115100,36710695450,31600,31700,31700,31600,1544
20241007,115000,36661842800,31700,31600,31750,31550,1518
20241007,114900,36613733450,31550,31750,31750,31500,4937
20241007,114800,36457507800,31750,31700,31750,31650,2996
20241007,114700,36362535150,31650,31550,31650,31500,5358
20241007,114600,36193195450,31550,31200,31600,31150,7078
20241007,114500,35971153850,31200,31100,31250,31000,11078
20241007,114400,35626267350,31150,31100,31200,31000,6220
20241007,114300,35432890600,31100,31200,31300,31000,25074
20241007,114200,34653048900,31300,31450,31450,31100,11946
20241007,114100,34279884650,31450,31500,31500,31350,5477
20241007,114000,34107794100,31450,31550,31600,31450,6317
20241007,113900,33908756250,31550,31550,31550,31500,3513
20241007,113800,33798013450,31550,31600,31600,31500,2937
20241007,113700,33705323150,31600,31600,31600,31450,1418
20241007,113600,33660613050,31450,31500,31650,31400,3717
20241007,113500,33543610550,31500,31450,31550,31400,3900
20241007,113400,33420892850,31450,31600,31650,31400,16310
20241007,113300,32906839500,31650,31700,31700,31600,3347
20241007,113200,32800944650,31700,31650,31750,31600,4629
20241007,113100,32654398300,31650,31750,31750,31550,6582
20241007,113000,32446428150,31550,31850,31850,31550,14934
20241007,112900,31973787350,31850,31900,31950,31850,697
20241007,112800,31951561600,31900,32050,32100,31900,5214
20241007,112700,31784733900,32050,32000,32050,31950,768
20241007,112600,31760166050,31950,31850,32000,31800,2853
20241007,112500,31669202500,31850,31800,31850,31750,2405
20241007,112400,31592702050,31850,31800,31850,31700,4534
20241007,112300,31448568350,31800,31750,31850,31600,15435
20241007,112200,30959180750,31750,31900,31950,31750,11927
20241007,112100,30579480550,31950,31950,32000,31950,2839
20241007,112000,30488768650,31950,32000,32050,31950,2634
20241007,111900,30404482600,32000,32050,32100,32000,1798
20241007,111800,30346862850,32050,32200,32200,31950,3872
20241007,111700,30222748450,32050,32000,32100,31900,9196
20241007,111600,29928488050,32000,32000,32050,31950,3946
20241007,111500,29802197150,32050,32100,32200,32000,3973
20241007,111400,29674737400,32150,32000,32150,31950,8742
20241007,111300,29394888950,32000,32050,32100,31950,9160
20241007,111200,29101756800,32100,32200,32200,32000,25713
20241007,111100,28277099100,32200,32250,32300,32200,2321
20241007,111000,28202287900,32250,32400,32400,32250,9773
20241007,110900,27886091850,32400,32400,32450,32400,3215
20241007,110800,27781916500,32400,32450,32450,32400,2367
20241007,110700,27705204000,32450,32450,32450,32450,1402
20241007,110600,27659709100,32450,32450,32500,32450,546
20241007,110500,27641988500,32450,32500,32550,32450,584
20241007,110400,27623016850,32500,32450,32500,32400,1860
20241007,110300,27562645300,32450,32600,32650,32400,3527
20241007,110200,27448083750,32600,32550,32600,32500,3083
20241007,110100,27347791800,32550,32550,32600,32550,294
20241007,110000,27338215900,32600,32600,32600,32550,422
20241007,105900,27324474550,32600,32600,32600,32550,227
20241007,105800,27317081950,32600,32550,32600,32500,722
20241007,105700,27293555550,32600,32500,32600,32500,651
20241007,105600,27272386600,32500,32500,32550,32450,1090
20241007,105500,27236965050,32450,32450,32550,32400,4285
20241007,105400,27097978600,32450,32550,32550,32450,1660
20241007,105300,27044048150,32550,32500,32600,32450,1859
20241007,105200,26983535900,32550,32500,32550,32450,1406
20241007,105100,26937860050,32500,32450,32550,32450,1972
20241007,105000,26873789700,32450,32500,32550,32400,12580
20241007,104900,26465234050,32550,32600,32600,32550,2014
20241007,104800,26399673550,32600,32700,32700,32600,309
20241007,104700,26389600050,32700,32600,32700,32600,333
20241007,104600,26378743900,32600,32600,32700,32600,701
20241007,104500,26355846650,32650,32650,32700,32550,707
20241007,104400,26332800950,32650,32600,32650,32550,994
20241007,104300,26300401900,32650,32600,32700,32550,695
20241007,104200,26277744600,32600,32500,32600,32500,304
20241007,104100,26267861950,32600,32600,32600,32500,6709
20241007,104000,26049409700,32700,32600,32750,32600,948
20241007,103900,26018465700,32750,32600,32800,32600,853
20241007,103800,25990652050,32600,32650,32650,32550,4852
20241007,103700,25832482450,32750,32700,32750,32600,1220
20241007,103600,25792647850,32700,32700,33000,32650,2048
20241007,103500,25725636200,32800,32900,32900,32700,3847
20241007,103400,25599513400,32900,32950,33000,32900,1526
20241007,103300,25549294400,33000,33000,33000,32950,692
20241007,103200,25526459300,33000,33000,33050,32950,1275
20241007,103100,25484381800,33000,32900,33000,32900,635
20241007,103000,25463450700,32950,32900,33000,32800,519
20241007,102900,25446370500,32850,32850,32850,32750,399
20241007,102800,25433280700,32800,32850,32850,32800,751
20241007,102700,25408626450,32850,32950,33000,32850,4360
20241007,102600,25265001500,32950,32900,32950,32900,1485
20241007,102500,25216106000,32900,32900,32900,32850,407
20241007,102400,25202719650,32900,32850,32900,32850,347
20241007,102300,25191310000,32850,32900,32900,32850,384
20241007,102200,25178681050,32900,32750,32900,32750,1396
20241007,102100,25132879700,32750,32800,32800,32750,618
20241007,102000,25112623950,32800,32650,32800,32650,467
20241007,101900,25097359150,32750,32700,32750,32650,2082
20241007,101800,25029276550,32700,32700,32800,32700,816
20241007,101700,25002593250,32700,32800,32800,32700,671
20241007,101600,24980628350,32700,32700,32800,32700,939
20241007,101500,24949896250,32700,32750,32750,32700,966
20241007,101400,24918296550,32800,32750,32800,32700,1220
20241007,101300,24878341500,32800,32750,32850,32750,613
20241007,101200,24858233650,32750,32800,32800,32750,612
20241007,101100,24838189750,32700,32850,32900,32700,3940
20241007,101000,24708886050,32850,32800,32850,32800,601
20241007,100900,24689149150,32800,32800,32850,32700,843
20241007,100800,24661529700,32750,32700,32800,32650,553
20241007,100700,24643420900,32700,32550,32700,32500,1575
20241007,100600,24592086650,32500,32500,32550,32450,1097
20241007,100500,24556416800,32450,32600,32650,32450,6012
20241007,100400,24360883150,32650,32650,32700,32550,4572
20241007,100300,24211649600,32650,32500,32650,32500,1939
20241007,100200,24148472250,32500,32550,32600,32450,2914
20241007,100100,24053722950,32550,32400,32650,32400,3534
20241007,100000,23938840900,32400,32700,32750,32400,24071
20241007,095900,23155624400,32700,32750,32800,32700,1308
20241007,095800,23112816200,32750,32750,32750,32700,1079
20241007,095700,23077508100,32700,32700,32700,32600,5495
20241007,095600,22898068850,32700,32700,32750,32600,3946
20241007,095500,22769124250,32750,33000,33000,32700,7631
20241007,095400,22518330300,32950,33100,33200,32950,8605
20241007,095300,22233961300,33100,33250,33350,33100,2081
20241007,095200,22164766750,33250,33100,33250,33100,4990
20241007,095100,21999343200,33100,33350,33400,33100,4292
20241007,095000,21856676700,33350,33500,33650,33300,27265
20241007,094900,20943894500,33500,33300,33500,33200,1740
20241007,094800,20885869700,33200,33300,33500,33200,12815
20241007,094700,20458300950,33300,33100,33300,33100,1599
20241007,094600,20405201200,33100,33100,33100,33050,1269
20241007,094500,20363204650,33050,33100,33100,33000,1894
20241007,094400,20300597500,33100,33250,33250,33000,2618
20241007,094300,20213950450,33200,33200,33250,33100,1736
20241007,094200,20156323950,33200,33100,33300,33100,4893
20241007,094100,19993986350,33100,33000,33150,32950,6183
20241007,094000,19789568400,33000,32950,33050,32850,5113
20241007,093900,19621125700,32900,32850,32950,32800,2284
20241007,093800,19546054350,32850,32800,32950,32800,3370
20241007,093700,19435252750,32800,32950,33050,32800,9126
20241007,093600,19134826700,32950,32800,32950,32750,7628
20241007,093500,18884001650,32800,32600,32850,32600,6061
20241007,093400,18685567700,32650,32500,32650,32450,3672
20241007,093300,18565850850,32450,32400,32550,32400,3893
20241007,093200,18439382450,32350,32350,32450,32300,4211
20241007,093100,18303048450,32300,32350,32400,32200,4429
20241007,093000,18160044300,32350,32150,32400,32100,23973
20241007,092900,17387310200,32150,32400,32450,32100,13384
20241007,092800,16955451600,32400,32450,32550,32300,13753
20241007,092700,16509829750,32450,32700,32750,32200,21200
20241007,092600,15821108550,32700,32950,32950,32700,12387
20241007,092500,15415292550,32950,33000,33200,32900,5324
20241007,092400,15239867200,32950,33150,33150,32950,8478
20241007,092300,14960008800,33150,33200,33350,33150,5386
20241007,092200,14780815500,33150,33100,33200,33000,3446
20241007,092100,14666679350,33000,33000,33100,32950,7188
20241007,092000,14429461950,33050,33150,33150,32900,5329
20241007,091900,14253687600,33000,33100,33250,32950,12696
20241007,091800,13833862350,33100,33200,33300,33100,5987
20241007,091700,13635336450,33200,33400,33400,33200,7876
20241007,091600,13373283600,33300,33500,33600,33300,12692
20241007,091500,12949175050,33550,33650,33700,33450,5934
20241007,091400,12750164950,33600,33700,33800,33400,9324
20241007,091300,12437390250,33650,33650,33950,33550,22977
20241007,091200,11660856050,33750,33400,33800,33250,24602
20241007,091100,10833294000,33500,32950,33600,32950,24922
20241007,091000,10003637800,32950,32900,33150,32800,9578
20241007,090900,9687572300,32900,32550,33000,32550,10881
20241007,090800,9329924550,32550,32950,33000,32400,25216
20241007,090700,8506340800,32900,33100,33150,32900,4545
20241007,090600,8356226900,33150,33100,33300,32900,19008
20241007,090500,7727114450,33100,33150,33300,32750,15725
20241007,090400,7208488300,33150,33050,33600,32950,21179
20241007,090300,6503324300,33100,32800,33200,32550,19182
20241007,090200,5872478400,32850,32400,33100,32200,35681
20241007,090100,4701506850,32550,32750,33150,31600,72467
20241007,090000,2362618550,32700,33000,33150,32300,70269