KissMeData/298380/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212800,22119051850,32200,32200,32200,32200,10942
20241007,212700,22119051850,32200,32200,32200,32200,0
20241007,212600,22119051850,32200,32200,32200,32200,0
20241007,212500,22119051850,32200,32200,32200,32200,0
20241007,212400,22119051850,32200,32200,32200,32200,0
20241007,212300,22119051850,32200,32200,32200,32200,0
20241007,212200,22119051850,32200,32200,32200,32200,0
20241007,212100,22119051850,32200,32200,32200,32200,0
20241007,212000,22119051850,32200,32200,32200,32200,0
20241007,211900,22119051850,32200,32200,32200,32200,0
20241007,211800,22119051850,32200,32200,32200,32200,0
20241007,211700,22119051850,32200,32200,32200,32200,0
20241007,211600,22119051850,32200,32200,32200,32200,0
20241007,211500,22119051850,32200,32200,32200,32200,0
20241007,211400,22119051850,32200,32200,32200,32200,0
20241007,211300,22119051850,32200,32200,32200,32200,0
20241007,211200,22119051850,32200,32200,32200,32200,0
20241007,211100,22119051850,32200,32200,32200,32200,0
20241007,211000,22119051850,32200,32200,32200,32200,0
20241007,210900,22119051850,32200,32200,32200,32200,0
20241007,210800,22119051850,32200,32200,32200,32200,0
20241007,210700,22119051850,32200,32200,32200,32200,0
20241007,210600,22119051850,32200,32200,32200,32200,0
20241007,210500,22119051850,32200,32200,32200,32200,0
20241007,210400,22119051850,32200,32200,32200,32200,0
20241007,210300,22119051850,32200,32200,32200,32200,0
20241007,210200,22119051850,32200,32200,32200,32200,0
20241007,210100,22119051850,32200,32200,32200,32200,0
20241007,210000,22119051850,32200,32200,32200,32200,0
20241007,205900,22119051850,32200,32200,32200,32200,0
20241007,205800,22119051850,32200,32200,32200,32200,10942
20241007,205700,22119051850,32200,32200,32200,32200,0
20241007,205600,22119051850,32200,32200,32200,32200,0
20241007,205500,22119051850,32200,32200,32200,32200,0
20241007,205400,22119051850,32200,32200,32200,32200,0
20241007,205300,22119051850,32200,32200,32200,32200,0
20241007,205200,22119051850,32200,32200,32200,32200,0
20241007,205100,22119051850,32200,32200,32200,32200,0
20241007,205000,22119051850,32200,32200,32200,32200,0
20241007,204900,22119051850,32200,32200,32200,32200,0
20241007,204800,22119051850,32200,32200,32200,32200,0
20241007,204700,22119051850,32200,32200,32200,32200,0
20241007,204600,22119051850,32200,32200,32200,32200,0
20241007,204500,22119051850,32200,32200,32200,32200,0
20241007,204400,22119051850,32200,32200,32200,32200,0
20241007,204300,22119051850,32200,32200,32200,32200,0
20241007,204200,22119051850,32200,32200,32200,32200,0
20241007,204100,22119051850,32200,32200,32200,32200,0
20241007,204000,22119051850,32200,32200,32200,32200,0
20241007,203900,22119051850,32200,32200,32200,32200,0
20241007,203800,22119051850,32200,32200,32200,32200,0
20241007,203700,22119051850,32200,32200,32200,32200,0
20241007,203600,22119051850,32200,32200,32200,32200,0
20241007,203500,22119051850,32200,32200,32200,32200,0
20241007,203400,22119051850,32200,32200,32200,32200,0
20241007,203300,22119051850,32200,32200,32200,32200,0
20241007,203200,22119051850,32200,32200,32200,32200,0
20241007,203100,22119051850,32200,32200,32200,32200,0
20241007,203000,22119051850,32200,32200,32200,32200,0
20241007,202900,22119051850,32200,32200,32200,32200,0
20241007,202800,22119051850,32200,32200,32200,32200,10942
20241007,202700,22119051850,32200,32200,32200,32200,0
20241007,202600,22119051850,32200,32200,32200,32200,0
20241007,202500,22119051850,32200,32200,32200,32200,0
20241007,202400,22119051850,32200,32200,32200,32200,0
20241007,202300,22119051850,32200,32200,32200,32200,0
20241007,202200,22119051850,32200,32200,32200,32200,0
20241007,202100,22119051850,32200,32200,32200,32200,0
20241007,202000,22119051850,32200,32200,32200,32200,0
20241007,201900,22119051850,32200,32200,32200,32200,0
20241007,201800,22119051850,32200,32200,32200,32200,0
20241007,201700,22119051850,32200,32200,32200,32200,0
20241007,201600,22119051850,32200,32200,32200,32200,0
20241007,201500,22119051850,32200,32200,32200,32200,0
20241007,201400,22119051850,32200,32200,32200,32200,0
20241007,201300,22119051850,32200,32200,32200,32200,0
20241007,201200,22119051850,32200,32200,32200,32200,0
20241007,201100,22119051850,32200,32200,32200,32200,0
20241007,201000,22119051850,32200,32200,32200,32200,0
20241007,200900,22119051850,32200,32200,32200,32200,0
20241007,200800,22119051850,32200,32200,32200,32200,0
20241007,200700,22119051850,32200,32200,32200,32200,0
20241007,200600,22119051850,32200,32200,32200,32200,0
20241007,200500,22119051850,32200,32200,32200,32200,0
20241007,200400,22119051850,32200,32200,32200,32200,0
20241007,200300,22119051850,32200,32200,32200,32200,0
20241007,200200,22119051850,32200,32200,32200,32200,0
20241007,200100,22119051850,32200,32200,32200,32200,0
20241007,200000,22119051850,32200,32200,32200,32200,0
20241007,195900,22119051850,32200,32200,32200,32200,0
20241007,195800,22119051850,32200,32200,32200,32200,10942
20241007,195700,22119051850,32200,32200,32200,32200,0
20241007,195600,22119051850,32200,32200,32200,32200,0
20241007,195500,22119051850,32200,32200,32200,32200,0
20241007,195400,22119051850,32200,32200,32200,32200,0
20241007,195300,22119051850,32200,32200,32200,32200,0
20241007,195200,22119051850,32200,32200,32200,32200,0
20241007,195100,22119051850,32200,32200,32200,32200,0
20241007,195000,22119051850,32200,32200,32200,32200,0
20241007,194900,22119051850,32200,32200,32200,32200,0
20241007,194800,22119051850,32200,32200,32200,32200,0
20241007,194700,22119051850,32200,32200,32200,32200,0
20241007,194600,22119051850,32200,32200,32200,32200,0
20241007,194500,22119051850,32200,32200,32200,32200,0
20241007,194400,22119051850,32200,32200,32200,32200,0
20241007,194300,22119051850,32200,32200,32200,32200,0
20241007,194200,22119051850,32200,32200,32200,32200,0
20241007,194100,22119051850,32200,32200,32200,32200,0
20241007,194000,22119051850,32200,32200,32200,32200,0
20241007,193900,22119051850,32200,32200,32200,32200,0
20241007,193800,22119051850,32200,32200,32200,32200,0
20241007,193700,22119051850,32200,32200,32200,32200,0
20241007,193600,22119051850,32200,32200,32200,32200,0
20241007,193500,22119051850,32200,32200,32200,32200,0
20241007,193400,22119051850,32200,32200,32200,32200,0
20241007,193300,22119051850,32200,32200,32200,32200,0
20241007,193200,22119051850,32200,32200,32200,32200,0
20241007,193100,22119051850,32200,32200,32200,32200,0
20241007,193000,22119051850,32200,32200,32200,32200,0
20241007,192900,22119051850,32200,32200,32200,32200,0
20241007,192800,22119051850,32200,32200,32200,32200,10942
20241007,192700,22119051850,32200,32200,32200,32200,0
20241007,192600,22119051850,32200,32200,32200,32200,0
20241007,192500,22119051850,32200,32200,32200,32200,0
20241007,192400,22119051850,32200,32200,32200,32200,0
20241007,192300,22119051850,32200,32200,32200,32200,0
20241007,192200,22119051850,32200,32200,32200,32200,0
20241007,192100,22119051850,32200,32200,32200,32200,0
20241007,192000,22119051850,32200,32200,32200,32200,0
20241007,191900,22119051850,32200,32200,32200,32200,0
20241007,191800,22119051850,32200,32200,32200,32200,0
20241007,191700,22119051850,32200,32200,32200,32200,0
20241007,191600,22119051850,32200,32200,32200,32200,0
20241007,191500,22119051850,32200,32200,32200,32200,0
20241007,191400,22119051850,32200,32200,32200,32200,0
20241007,191300,22119051850,32200,32200,32200,32200,0
20241007,191200,22119051850,32200,32200,32200,32200,0
20241007,191100,22119051850,32200,32200,32200,32200,0
20241007,191000,22119051850,32200,32200,32200,32200,0
20241007,190900,22119051850,32200,32200,32200,32200,0
20241007,190800,22119051850,32200,32200,32200,32200,0
20241007,190700,22119051850,32200,32200,32200,32200,0
20241007,190600,22119051850,32200,32200,32200,32200,0
20241007,190500,22119051850,32200,32200,32200,32200,0
20241007,190400,22119051850,32200,32200,32200,32200,0
20241007,190300,22119051850,32200,32200,32200,32200,0
20241007,190200,22119051850,32200,32200,32200,32200,0
20241007,190100,22119051850,32200,32200,32200,32200,0
20241007,190000,22119051850,32200,32200,32200,32200,0
20241007,185900,22119051850,32200,32200,32200,32200,0
20241007,185800,22119051850,32200,32200,32200,32200,10942
20241007,185700,22119051850,32200,32200,32200,32200,0
20241007,185600,22119051850,32200,32200,32200,32200,0
20241007,185500,22119051850,32200,32200,32200,32200,0
20241007,185400,22119051850,32200,32200,32200,32200,0
20241007,185300,22119051850,32200,32200,32200,32200,0
20241007,185200,22119051850,32200,32200,32200,32200,0
20241007,185100,22119051850,32200,32200,32200,32200,0
20241007,185000,22119051850,32200,32200,32200,32200,0
20241007,184900,22119051850,32200,32200,32200,32200,0
20241007,184800,22119051850,32200,32200,32200,32200,0
20241007,184700,22119051850,32200,32200,32200,32200,0
20241007,184600,22119051850,32200,32200,32200,32200,0
20241007,184500,22119051850,32200,32200,32200,32200,0
20241007,184400,22119051850,32200,32200,32200,32200,0
20241007,184300,22119051850,32200,32200,32200,32200,0
20241007,184200,22119051850,32200,32200,32200,32200,0
20241007,184100,22119051850,32200,32200,32200,32200,0
20241007,184000,22119051850,32200,32200,32200,32200,0
20241007,183900,22119051850,32200,32200,32200,32200,0
20241007,183800,22119051850,32200,32200,32200,32200,0
20241007,183700,22119051850,32200,32200,32200,32200,0
20241007,183600,22119051850,32200,32200,32200,32200,0
20241007,183500,22119051850,32200,32200,32200,32200,0
20241007,183400,22119051850,32200,32200,32200,32200,0
20241007,183300,22119051850,32200,32200,32200,32200,0
20241007,183200,22119051850,32200,32200,32200,32200,0
20241007,183100,22119051850,32200,32200,32200,32200,0
20241007,183000,22119051850,32200,32200,32200,32200,0
20241007,182900,22119051850,32200,32200,32200,32200,0
20241007,182800,22119051850,32200,32200,32200,32200,10942
20241007,182700,22119051850,32200,32200,32200,32200,0
20241007,182600,22119051850,32200,32200,32200,32200,0
20241007,182500,22119051850,32200,32200,32200,32200,0
20241007,182400,22119051850,32200,32200,32200,32200,0
20241007,182300,22119051850,32200,32200,32200,32200,0
20241007,182200,22119051850,32200,32200,32200,32200,0
20241007,182100,22119051850,32200,32200,32200,32200,0
20241007,182000,22119051850,32200,32200,32200,32200,0
20241007,181900,22119051850,32200,32200,32200,32200,0
20241007,181800,22119051850,32200,32200,32200,32200,0
20241007,181700,22119051850,32200,32200,32200,32200,0
20241007,181600,22119051850,32200,32200,32200,32200,0
20241007,181500,22119051850,32200,32200,32200,32200,0
20241007,181400,22119051850,32200,32200,32200,32200,0
20241007,181300,22119051850,32200,32200,32200,32200,0
20241007,181200,22119051850,32200,32200,32200,32200,0
20241007,181100,22119051850,32200,32200,32200,32200,0
20241007,181000,22119051850,32200,32200,32200,32200,0
20241007,180900,22119051850,32200,32200,32200,32200,0
20241007,180800,22119051850,32200,32200,32200,32200,0
20241007,180700,22119051850,32200,32200,32200,32200,0
20241007,180600,22119051850,32200,32200,32200,32200,0
20241007,180500,22119051850,32200,32200,32200,32200,0
20241007,180400,22119051850,32200,32200,32200,32200,0
20241007,180300,22119051850,32200,32200,32200,32200,0
20241007,180200,22119051850,32200,32200,32200,32200,0
20241007,180100,22119051850,32200,32200,32200,32200,0
20241007,180000,22119051850,32200,32200,32200,32200,0
20241007,175900,22119051850,32200,32200,32200,32200,0
20241007,175800,22119051850,32200,32200,32200,32200,10942
20241007,175700,22119051850,32200,32200,32200,32200,0
20241007,175600,22119051850,32200,32200,32200,32200,0
20241007,175500,22119051850,32200,32200,32200,32200,0
20241007,175400,22119051850,32200,32200,32200,32200,0
20241007,175300,22119051850,32200,32200,32200,32200,0
20241007,175200,22119051850,32200,32200,32200,32200,0
20241007,175100,22119051850,32200,32200,32200,32200,0
20241007,175000,22119051850,32200,32200,32200,32200,0
20241007,174900,22119051850,32200,32200,32200,32200,0
20241007,174800,22119051850,32200,32200,32200,32200,0
20241007,174700,22119051850,32200,32200,32200,32200,0
20241007,174600,22119051850,32200,32200,32200,32200,0
20241007,174500,22119051850,32200,32200,32200,32200,0
20241007,174400,22119051850,32200,32200,32200,32200,0
20241007,174300,22119051850,32200,32200,32200,32200,0
20241007,174200,22119051850,32200,32200,32200,32200,0
20241007,174100,22119051850,32200,32200,32200,32200,0
20241007,174000,22119051850,32200,32200,32200,32200,0
20241007,173900,22119051850,32200,32200,32200,32200,0
20241007,173800,22119051850,32200,32200,32200,32200,0
20241007,173700,22119051850,32200,32200,32200,32200,0
20241007,173600,22119051850,32200,32200,32200,32200,0
20241007,173500,22119051850,32200,32200,32200,32200,0
20241007,173400,22119051850,32200,32200,32200,32200,0
20241007,173300,22119051850,32200,32200,32200,32200,0
20241007,173200,22119051850,32200,32200,32200,32200,0
20241007,173100,22119051850,32200,32200,32200,32200,0
20241007,173000,22119051850,32200,32200,32200,32200,0
20241007,172900,22119051850,32200,32200,32200,32200,0
20241007,172800,22119051850,32200,32200,32200,32200,10942
20241007,172700,22119051850,32200,32200,32200,32200,0
20241007,172600,22119051850,32200,32200,32200,32200,0
20241007,172500,22119051850,32200,32200,32200,32200,0
20241007,172400,22119051850,32200,32200,32200,32200,0
20241007,172300,22119051850,32200,32200,32200,32200,0
20241007,172200,22119051850,32200,32200,32200,32200,0
20241007,172100,22119051850,32200,32200,32200,32200,0
20241007,172000,22119051850,32200,32200,32200,32200,0
20241007,171900,22119051850,32200,32200,32200,32200,0
20241007,171800,22119051850,32200,32200,32200,32200,0
20241007,171700,22119051850,32200,32200,32200,32200,0
20241007,171600,22119051850,32200,32200,32200,32200,0
20241007,171500,22119051850,32200,32200,32200,32200,0
20241007,171400,22119051850,32200,32200,32200,32200,0
20241007,171300,22119051850,32200,32200,32200,32200,0
20241007,171200,22119051850,32200,32200,32200,32200,0
20241007,171100,22119051850,32200,32200,32200,32200,0
20241007,171000,22119051850,32200,32200,32200,32200,0
20241007,170900,22119051850,32200,32200,32200,32200,0
20241007,170800,22119051850,32200,32200,32200,32200,0
20241007,170700,22119051850,32200,32200,32200,32200,0
20241007,170600,22119051850,32200,32200,32200,32200,0
20241007,170500,22119051850,32200,32200,32200,32200,0
20241007,170400,22119051850,32200,32200,32200,32200,0
20241007,170300,22119051850,32200,32200,32200,32200,0
20241007,170200,22119051850,32200,32200,32200,32200,0
20241007,170100,22119051850,32200,32200,32200,32200,0
20241007,170000,22119051850,32200,32200,32200,32200,0
20241007,165900,22119051850,32200,32200,32200,32200,0
20241007,165800,22119051850,32200,32200,32200,32200,10942
20241007,165700,22119051850,32200,32200,32200,32200,0
20241007,165600,22119051850,32200,32200,32200,32200,0
20241007,165500,22119051850,32200,32200,32200,32200,0
20241007,165400,22119051850,32200,32200,32200,32200,0
20241007,165300,22119051850,32200,32200,32200,32200,0
20241007,165200,22119051850,32200,32200,32200,32200,0
20241007,165100,22119051850,32200,32200,32200,32200,0
20241007,165000,22119051850,32200,32200,32200,32200,0
20241007,164900,22119051850,32200,32200,32200,32200,0
20241007,164800,22119051850,32200,32200,32200,32200,0
20241007,164700,22119051850,32200,32200,32200,32200,0
20241007,164600,22119051850,32200,32200,32200,32200,0
20241007,164500,22119051850,32200,32200,32200,32200,0
20241007,164400,22119051850,32200,32200,32200,32200,0
20241007,164300,22119051850,32200,32200,32200,32200,0
20241007,164200,22119051850,32200,32200,32200,32200,0
20241007,164100,22119051850,32200,32200,32200,32200,0
20241007,164000,22119051850,32200,32200,32200,32200,0
20241007,163900,22119051850,32200,32200,32200,32200,0
20241007,163800,22119051850,32200,32200,32200,32200,0
20241007,163700,22119051850,32200,32200,32200,32200,0
20241007,163600,22119051850,32200,32200,32200,32200,0
20241007,163500,22119051850,32200,32200,32200,32200,0
20241007,163400,22119051850,32200,32200,32200,32200,0
20241007,163300,22119051850,32200,32200,32200,32200,0
20241007,163200,22119051850,32200,32200,32200,32200,0
20241007,163100,22119051850,32200,32200,32200,32200,0
20241007,163000,22119051850,32200,32200,32200,32200,0
20241007,162900,22119051850,32200,32200,32200,32200,0
20241007,162800,22119051850,32200,32200,32200,32200,10942
20241007,162700,22119051850,32200,32200,32200,32200,0
20241007,162600,22119051850,32200,32200,32200,32200,0
20241007,162500,22119051850,32200,32200,32200,32200,0
20241007,162400,22119051850,32200,32200,32200,32200,0
20241007,162300,22119051850,32200,32200,32200,32200,0
20241007,162200,22119051850,32200,32200,32200,32200,0
20241007,162100,22119051850,32200,32200,32200,32200,0
20241007,162000,22119051850,32200,32200,32200,32200,0
20241007,161900,22119051850,32200,32200,32200,32200,0
20241007,161800,22119051850,32200,32200,32200,32200,0
20241007,161700,22119051850,32200,32200,32200,32200,0
20241007,161600,22119051850,32200,32200,32200,32200,0
20241007,161500,22119051850,32200,32200,32200,32200,0
20241007,161400,22119051850,32200,32200,32200,32200,0
20241007,161300,22119051850,32200,32200,32200,32200,0
20241007,161200,22119051850,32200,32200,32200,32200,0
20241007,161100,22119051850,32200,32200,32200,32200,0
20241007,161000,22119051850,32200,32200,32200,32200,0
20241007,160900,22119051850,32200,32200,32200,32200,0
20241007,160800,22119051850,32200,32200,32200,32200,0
20241007,160700,22119051850,32200,32200,32200,32200,0
20241007,160600,22119051850,32200,32200,32200,32200,0
20241007,160500,22119051850,32200,32200,32200,32200,0
20241007,160400,22119051850,32200,32200,32200,32200,0
20241007,160300,22119051850,32200,32200,32200,32200,0
20241007,160200,22119051850,32200,32200,32200,32200,0
20241007,160100,22119051850,32200,32200,32200,32200,0
20241007,160000,22119051850,32200,32200,32200,32200,0
20241007,155900,22119051850,32200,32200,32200,32200,0
20241007,155800,22119051850,32200,32200,32200,32200,10942
20241007,155700,22119051850,32200,32200,32200,32200,0
20241007,155600,22119051850,32200,32200,32200,32200,0
20241007,155500,22119051850,32200,32200,32200,32200,0
20241007,155400,22119051850,32200,32200,32200,32200,0
20241007,155300,22119051850,32200,32200,32200,32200,0
20241007,155200,22119051850,32200,32200,32200,32200,0
20241007,155100,22119051850,32200,32200,32200,32200,0
20241007,155000,22119051850,32200,32200,32200,32200,0
20241007,154900,22119051850,32200,32200,32200,32200,0
20241007,154800,22119051850,32200,32200,32200,32200,0
20241007,154700,22119051850,32200,32200,32200,32200,0
20241007,154600,22119051850,32200,32200,32200,32200,0
20241007,154500,22119051850,32200,32200,32200,32200,0
20241007,154400,22119051850,32200,32200,32200,32200,0
20241007,154300,22119051850,32200,32200,32200,32200,0
20241007,154200,22119051850,32200,32200,32200,32200,0
20241007,154100,22119051850,32200,32200,32200,32200,0
20241007,154000,22119051850,32200,32200,32200,32200,0
20241007,153900,22119051850,32200,32200,32200,32200,0
20241007,153800,22119051850,32200,32200,32200,32200,0
20241007,153700,22119051850,32200,32200,32200,32200,0
20241007,153600,22119051850,32200,32200,32200,32200,0
20241007,153500,22119051850,32200,32200,32200,32200,0
20241007,153400,22119051850,32200,32200,32200,32200,0
20241007,153300,22119051850,32200,32200,32200,32200,0
20241007,153200,22119051850,32200,32200,32200,32200,0
20241007,153100,22119051850,32200,32200,32200,32200,0
20241007,153000,22119051850,32200,32200,32200,32200,10942
20241007,152900,21766719450,32150,32150,32150,32150,0
20241007,152800,21766719450,32150,32150,32150,32150,0
20241007,152700,21766719450,32150,32150,32150,32150,0
20241007,152600,21766719450,32150,32150,32150,32150,0
20241007,152500,21766719450,32150,32150,32150,32150,0
20241007,152400,21766719450,32150,32150,32150,32150,0
20241007,152300,21766719450,32150,32150,32150,32150,0
20241007,152200,21766719450,32150,32150,32150,32150,0
20241007,152100,21766719450,32150,32150,32150,32150,0
20241007,152000,21766719450,32150,32150,32150,32150,0
20241007,151900,21766719450,32150,32100,32150,32050,2009
20241007,151800,21702236850,32150,32100,32150,32050,2022
20241007,151700,21637332650,32150,32100,32150,32100,1672
20241007,151600,21583643950,32100,32100,32150,32100,466
20241007,151500,21568683600,32100,32100,32150,32050,606
20241007,151400,21549230900,32050,32100,32100,32050,2959
20241007,151300,21454338450,32050,32050,32100,32050,578
20241007,151200,21435793250,32100,32100,32100,32050,1027
20241007,151100,21402857650,32100,32100,32150,32050,361
20241007,151000,21391269250,32100,32100,32100,32050,1285
20241007,150900,21350033100,32100,32100,32100,32050,3493
20241007,150800,21238066600,32100,32050,32100,32050,725
20241007,150700,21214820800,32100,32150,32150,32050,918
20241007,150600,21185349100,32100,32100,32150,32100,6001
20241007,150500,20992541100,32100,32150,32150,32100,1021
20241007,150400,20959765300,32100,32050,32150,32050,3153
20241007,150300,20858557800,32050,32050,32100,32000,2058
20241007,150200,20792600550,32050,32050,32050,32000,357
20241007,150100,20781174700,32000,32100,32100,32000,2479
20241007,150000,20701800750,32100,32100,32100,32000,7060
20241007,145900,20475527100,32050,32100,32150,32050,3565
20241007,145800,20361116400,32100,32100,32150,32100,526
20241007,145700,20344217400,32100,32150,32150,32100,351
20241007,145600,20332936150,32150,32200,32200,32100,2343
20241007,145500,20257606100,32150,32150,32200,32100,227
20241007,145400,20250307800,32150,32100,32200,32100,3155
20241007,145300,20148891850,32150,32150,32150,32100,543
20241007,145200,20131456000,32100,32150,32150,32100,2286
20241007,145100,20057966350,32150,32150,32150,32100,449
20241007,145000,20043534200,32100,32100,32150,32100,213
20241007,144900,20036691000,32100,32050,32150,32050,2126
20241007,144800,19968446100,32050,32050,32100,32050,330
20241007,144700,19957860700,32100,32050,32150,32050,1694
20241007,144600,19903486900,32100,32100,32100,32050,666
20241007,144500,19882110900,32050,32050,32100,32000,1571
20241007,144400,19831757050,32000,32000,32050,32000,1944
20241007,144300,19769493300,32000,32050,32050,32000,1321
20241007,144200,19727193650,32050,32000,32050,32000,839
20241007,144100,19700336700,32000,32000,32050,32000,2133
20241007,144000,19632050550,32000,32000,32050,32000,1358
20241007,143900,19588590250,32000,32050,32150,32000,20788
20241007,143800,18922857200,32050,32100,32100,32050,713
20241007,143700,18899972950,32100,32100,32100,32050,691
20241007,143600,18877798250,32050,32000,32100,32000,1903
20241007,143500,18816811950,32050,32100,32100,32050,11960
20241007,143400,18433373950,32100,32200,32200,32050,17906
20241007,143300,17858246450,32150,32200,32200,32150,343
20241007,143200,17847211400,32150,32150,32200,32150,529
20241007,143100,17830203450,32150,32150,32200,32150,1313
20241007,143000,17787979100,32150,32200,32250,32150,6441
20241007,142900,17580570100,32200,32200,32300,32200,620
20241007,142800,17560587150,32250,32250,32300,32200,487
20241007,142700,17544896750,32200,32200,32250,32200,785
20241007,142600,17519593150,32200,32250,32250,32200,386
20241007,142500,17507147000,32200,32250,32250,32200,481
20241007,142400,17491648800,32200,32250,32250,32200,735
20241007,142300,17467964800,32250,32250,32300,32250,1035
20241007,142200,17434586000,32250,32300,32300,32250,604
20241007,142100,17415102500,32250,32250,32300,32250,360
20241007,142000,17403488750,32250,32250,32300,32250,603
20241007,141900,17384041250,32250,32300,32300,32250,705
20241007,141800,17361297900,32250,32250,32300,32200,1733
20241007,141700,17305412900,32250,32300,32300,32250,780
20241007,141600,17280242350,32250,32300,32300,32250,476
20241007,141500,17264869350,32250,32250,32300,32250,767
20241007,141400,17240111050,32250,32300,32300,32250,161
20241007,141300,17234916600,32300,32300,32300,32250,2136
20241007,141200,17165969700,32300,32250,32300,32250,430
20241007,141100,17152098850,32250,32300,32300,32250,380
20241007,141000,17139834050,32300,32300,32350,32250,350
20241007,140900,17128531100,32250,32250,32300,32250,494
20241007,140800,17112582600,32300,32250,32300,32250,307
20241007,140700,17102680250,32250,32350,32350,32250,2554
20241007,140600,17020165400,32300,32300,32350,32300,227
20241007,140500,17012832250,32300,32300,32350,32300,96
20241007,140400,17009731150,32300,32300,32350,32250,507
20241007,140300,16993370000,32300,32300,32350,32250,768
20241007,140200,16968566650,32300,32300,32350,32300,43
20241007,140100,16967177650,32300,32350,32350,32300,121
20241007,140000,16963264450,32300,32350,32350,32250,4552
20241007,135900,16816282850,32300,32400,32400,32300,2304
20241007,135800,16741742750,32350,32400,32400,32350,1267
20241007,135700,16700692400,32350,32450,32450,32350,3715
20241007,135600,16580203350,32450,32500,32500,32450,573
20241007,135500,16561580950,32500,32450,32500,32450,304
20241007,135400,16551704900,32450,32450,32500,32450,446
20241007,135300,16537215250,32500,32450,32500,32450,3673
20241007,135200,16417967650,32450,32450,32450,32400,860
20241007,135100,16390063750,32450,32400,32450,32400,779
20241007,135000,16364823850,32400,32350,32450,32350,429
20241007,134900,16350924750,32350,32400,32400,32350,1345
20241007,134800,16307352950,32400,32300,32400,32300,1950
20241007,134700,16244269500,32300,32300,32350,32300,1600
20241007,134600,16192516200,32300,32300,32300,32250,1299
20241007,134500,16150582650,32250,32300,32350,32250,2063
20241007,134400,16083948050,32300,32350,32350,32300,458
20241007,134300,16069153550,32300,32300,32350,32300,819
20241007,134200,16042699100,32300,32250,32300,32250,224
20241007,134100,16035469450,32300,32250,32300,32250,501
20241007,134000,16019308200,32300,32250,32300,32250,502
20241007,133900,16003113350,32300,32300,32300,32250,51
20241007,133800,16001466800,32250,32300,32300,32200,913
20241007,133700,15972032850,32250,32250,32300,32250,433
20241007,133600,15958068400,32250,32200,32250,32200,1313
20241007,133500,15915738800,32200,32350,32350,32200,5571
20241007,133400,15735961000,32350,32350,32350,32300,391
20241007,133300,15723321400,32350,32350,32400,32300,1193
20241007,133200,15684730350,32350,32350,32400,32300,3944
20241007,133100,15557140300,32350,32400,32400,32300,4804
20241007,133000,15401718300,32400,32350,32400,32350,80
20241007,132900,15399126350,32350,32400,32400,32350,53
20241007,132800,15397410450,32350,32350,32350,32300,5685
20241007,132700,15213504250,32350,32350,32350,32300,538
20241007,132600,15196111950,32300,32300,32300,32300,258
20241007,132500,15187778550,32350,32350,32350,32300,210
20241007,132400,15180988050,32350,32300,32350,32300,1956
20241007,132300,15117808700,32350,32350,32350,32300,48
20241007,132200,15116258100,32300,32300,32300,32300,1279
20241007,132100,15074946400,32300,32300,32300,32200,2331
20241007,132000,14999802150,32300,32300,32300,32250,205
20241007,131900,14993186350,32300,32300,32300,32250,609
20241007,131800,14973519100,32300,32200,32300,32200,49
20241007,131700,14971938100,32150,32150,32200,32150,1642
20241007,131600,14919073150,32200,32150,32200,32150,219
20241007,131500,14912025000,32200,32200,32200,32100,452
20241007,131400,14897490700,32200,32150,32200,32100,5905
20241007,131300,14707638900,32150,32300,32300,32150,6045
20241007,131200,14512998050,32300,32250,32300,32200,100
20241007,131100,14509772500,32300,32250,32300,32250,1544
20241007,131000,14459978300,32300,32300,32300,32250,54
20241007,130900,14458234850,32300,32300,32300,32250,643
20241007,130800,14437468400,32300,32300,32300,32250,312
20241007,130700,14427397350,32300,32250,32300,32250,3060
20241007,130600,14328709750,32300,32300,32300,32250,1903
20241007,130500,14267257850,32350,32300,32350,32300,106
20241007,130400,14263834000,32350,32350,32350,32300,48
20241007,130300,14262282400,32350,32300,32350,32300,1447
20241007,130200,14215538550,32350,32300,32350,32300,177
20241007,130100,14209821150,32300,32300,32350,32300,59
20241007,130000,14207913750,32350,32350,32350,32300,1141
20241007,125900,14171053850,32300,32300,32350,32300,496
20241007,125800,14155031700,32350,32350,32350,32300,151
20241007,125700,14150151400,32350,32350,32350,32300,110
20241007,125600,14146593950,32350,32350,32350,32300,239
20241007,125500,14138870900,32350,32300,32350,32300,237
20241007,125400,14131214900,32350,32300,32350,32250,3330
20241007,125300,14023656250,32300,32300,32300,32250,72
20241007,125200,14021333150,32300,32300,32300,32250,38
20241007,125100,14020105850,32250,32250,32300,32250,225
20241007,125000,14012842200,32300,32250,32300,32250,93
20241007,124900,14009840300,32300,32300,32300,32250,356
20241007,124800,13998341550,32300,32300,32300,32300,56
20241007,124700,13996532750,32300,32300,32300,32250,68
20241007,124600,13994339550,32300,32300,32300,32250,98
20241007,124500,13991175650,32300,32300,32300,32250,842
20241007,124400,13964017250,32250,32300,32300,32250,568
20241007,124300,13945696750,32250,32300,32300,32250,342
20241007,124200,13934651850,32250,32300,32300,32250,527
20241007,124100,13917640550,32300,32300,32300,32250,195
20241007,124000,13911346700,32300,32300,32300,32300,130
20241007,123900,13907147700,32300,32250,32300,32250,106
20241007,123800,13903726200,32250,32250,32300,32250,283
20241007,123700,13894599400,32300,32300,32300,32300,39
20241007,123600,13893339700,32300,32250,32300,32250,267
20241007,123500,13884726600,32300,32300,32300,32250,99
20241007,123400,13881533550,32250,32300,32300,32200,859
20241007,123300,13853859950,32300,32300,32300,32200,632
20241007,123200,13833473400,32250,32250,32300,32250,410
20241007,123100,13820250300,32300,32250,32300,32200,1106
20241007,123000,13784579000,32250,32250,32250,32200,903
20241007,122900,13755463150,32200,32250,32250,32200,2368
20241007,122800,13679213150,32250,32250,32250,32200,124
20241007,122700,13675215700,32250,32250,32250,32200,273
20241007,122600,13666414400,32300,32300,32300,32250,184
20241007,122500,13660479500,32300,32250,32300,32200,540
20241007,122400,13643061950,32250,32300,32300,32200,793
20241007,122300,13617489600,32250,32250,32300,32250,646
20241007,122200,13596655950,32300,32250,32300,32200,153
20241007,122100,13591722900,32250,32250,32300,32250,2750
20241007,122000,13503016600,32300,32300,32300,32250,111
20241007,121900,13499435500,32250,32300,32300,32250,189
20241007,121800,13493337200,32300,32300,32300,32250,356
20241007,121700,13481841300,32300,32250,32300,32250,150
20241007,121600,13476996600,32300,32350,32350,32250,1182
20241007,121500,13438816600,32350,32350,32350,32300,264
20241007,121400,13430278850,32300,32350,32350,32300,34
20241007,121300,13429179850,32350,32350,32350,32350,91
20241007,121200,13426236000,32350,32300,32350,32300,188
20241007,121100,13420158900,32300,32300,32300,32300,280
20241007,121000,13411114900,32300,32300,32350,32300,10
20241007,120900,13410791800,32350,32300,32350,32250,854
20241007,120800,13383209800,32300,32300,32300,32300,60
20241007,120700,13381271800,32300,32300,32300,32250,104
20241007,120600,13377912650,32300,32250,32300,32250,158
20241007,120500,13372813950,32250,32250,32300,32250,67
20241007,120400,13370653150,32250,32250,32300,32250,139
20241007,120300,13366165050,32300,32350,32350,32250,4211
20241007,120200,13230345600,32300,32350,32350,32300,1190
20241007,120100,13191896000,32350,32350,32350,32300,286
20241007,120000,13182647700,32400,32350,32400,32300,190
20241007,115900,13176501000,32350,32300,32350,32300,379
20241007,115800,13164240950,32300,32300,32350,32300,145
20241007,115700,13159556750,32350,32350,32350,32300,135
20241007,115600,13155189550,32350,32350,32350,32300,376
20241007,115500,13143032250,32350,32300,32350,32300,503
20241007,115400,13126774250,32300,32300,32300,32250,258
20241007,115300,13118440900,32300,32250,32300,32250,104
20241007,115200,13115083750,32250,32300,32300,32250,236
20241007,115100,13107466450,32300,32300,32300,32250,377
20241007,115000,13095300000,32250,32250,32300,32250,767
20241007,114900,13070553350,32250,32300,32300,32250,753
20241007,114800,13046265250,32300,32300,32300,32250,295
20241007,114700,13036746750,32300,32300,32300,32250,180
20241007,114600,13030935350,32300,32300,32300,32250,1365
20241007,114500,12986905800,32300,32300,32300,32250,853
20241007,114400,12959354300,32300,32350,32350,32300,382
20241007,114300,12947015600,32350,32300,32350,32300,552
20241007,114200,12929182550,32350,32350,32350,32350,213
20241007,114100,12922292000,32300,32350,32350,32300,161
20241007,114000,12917088550,32350,32350,32350,32300,115
20241007,113900,12913370950,32350,32300,32350,32300,157
20241007,113800,12908296250,32350,32350,32350,32250,1197
20241007,113700,12869675050,32350,32300,32350,32250,176
20241007,113600,12863992100,32350,32300,32350,32250,142
20241007,113500,12859404750,32250,32250,32300,32250,127
20241007,113400,12855307850,32300,32300,32350,32300,243
20241007,113300,12847450300,32350,32300,32350,32250,967
20241007,113200,12816215750,32350,32300,32350,32300,37
20241007,113100,12815020500,32350,32350,32350,32300,85
20241007,113000,12812273250,32350,32300,32350,32250,1397
20241007,112900,12767146700,32350,32350,32400,32300,338
20241007,112800,12756212200,32350,32350,32350,32300,222
20241007,112700,12749035300,32350,32350,32350,32300,542
20241007,112600,12731514000,32350,32350,32400,32300,687
20241007,112500,12709294000,32350,32350,32350,32300,677
20241007,112400,12687394950,32350,32350,32350,32300,276
20241007,112300,12678474300,32300,32350,32350,32300,120
20241007,112200,12674592800,32350,32350,32350,32300,205
20241007,112100,12667966000,32350,32300,32350,32300,1236
20241007,112000,12628026100,32300,32250,32300,32200,484
20241007,111900,12612416800,32250,32250,32300,32200,294
20241007,111800,12602934800,32250,32250,32250,32200,3317
20241007,111700,12496114550,32250,32250,32250,32200,1548
20241007,111600,12446191950,32250,32250,32300,32250,518
20241007,111500,12429477400,32300,32250,32300,32200,196
20241007,111400,12423153550,32250,32250,32300,32200,174
20241007,111300,12417543000,32250,32300,32300,32250,467
20241007,111200,12402476000,32300,32350,32350,32200,3230
20241007,111100,12298152000,32350,32350,32450,32350,449
20241007,111000,12283611650,32350,32350,32350,32350,60
20241007,110900,12281670650,32400,32400,32400,32300,640
20241007,110800,12260963950,32350,32350,32400,32300,131
20241007,110700,12256728350,32300,32350,32400,32300,806
20241007,110600,12230632400,32400,32350,32400,32300,168
20241007,110500,12225197500,32350,32350,32350,32300,215
20241007,110400,12218247300,32350,32350,32350,32300,1120
20241007,110300,12182019950,32350,32300,32350,32300,1299
20241007,110200,12140058950,32250,32250,32300,32250,591
20241007,110100,12120995900,32300,32250,32300,32250,339
20241007,110000,12110061750,32250,32200,32250,32150,1088
20241007,105900,12075032750,32200,32200,32200,32150,238
20241007,105800,12067373600,32200,32150,32200,32150,1119
20241007,105700,12031358250,32150,32150,32200,32150,832
20241007,105600,12004600200,32200,32150,32200,32150,1470
20241007,105500,11957327550,32150,32200,32200,32150,488
20241007,105400,11941630850,32200,32200,32200,32150,181
20241007,105300,11935803200,32200,32200,32200,32150,270
20241007,105200,11927114350,32200,32200,32200,32150,410
20241007,105100,11913913350,32200,32150,32200,32150,247
20241007,105000,11905964200,32200,32250,32250,32150,1682
20241007,104900,11851834000,32250,32200,32250,32200,664
20241007,104800,11830436800,32200,32200,32200,32150,3567
20241007,104700,11715580250,32250,32300,32300,32200,1093
20241007,104600,11680334600,32300,32250,32300,32250,436
20241007,104500,11666273250,32250,32250,32250,32200,1809
20241007,104400,11607934600,32250,32300,32300,32250,981
20241007,104300,11576289300,32300,32350,32350,32250,4161
20241007,104200,11441784950,32400,32400,32400,32350,1259
20241007,104100,11401006400,32400,32400,32400,32350,965
20241007,104000,11369742350,32400,32450,32450,32350,3220
20241007,103900,11265422000,32450,32400,32450,32400,382
20241007,103800,11253028400,32450,32500,32500,32400,1912
20241007,103700,11190977650,32500,32550,32550,32450,315
20241007,103600,11180740550,32550,32500,32550,32450,2197
20241007,103500,11109342600,32500,32500,32500,32450,412
20241007,103400,11095952650,32500,32500,32500,32450,445
20241007,103300,11081490600,32500,32500,32500,32450,3060
20241007,103200,10982057600,32550,32550,32550,32500,545
20241007,103100,10964318250,32550,32550,32600,32500,1175
20241007,103000,10926055150,32550,32500,32550,32450,2112
20241007,102900,10857415600,32500,32500,32500,32450,2346
20241007,102800,10781183400,32500,32500,32500,32450,628
20241007,102700,10760792200,32500,32500,32500,32450,411
20241007,102600,10747448300,32450,32450,32500,32400,682
20241007,102500,10725323150,32450,32450,32450,32400,343
20241007,102400,10714193100,32450,32450,32500,32400,2096
20241007,102300,10646214150,32500,32450,32500,32450,2336
20241007,102200,10570342350,32450,32400,32450,32350,1230
20241007,102100,10530485500,32400,32350,32400,32350,542
20241007,102000,10512948650,32350,32300,32350,32250,1127
20241007,101900,10476535800,32300,32300,32300,32250,777
20241007,101800,10451439150,32300,32250,32300,32200,1671
20241007,101700,10397545450,32250,32250,32250,32200,723
20241007,101600,10374260550,32200,32250,32250,32200,913
20241007,101500,10344847650,32250,32250,32300,32200,979
20241007,101400,10313279250,32250,32300,32300,32250,616
20241007,101300,10293412500,32250,32300,32300,32250,594
20241007,101200,10274254400,32300,32250,32300,32250,566
20241007,101100,10255997750,32250,32200,32300,32200,2239
20241007,101000,10183794700,32200,32200,32250,32200,1308
20241007,100900,10141676550,32250,32300,32300,32250,1513
20241007,100800,10092878500,32300,32350,32350,32300,1878
20241007,100700,10032196850,32350,32350,32350,32300,205
20241007,100600,10025565950,32350,32350,32350,32300,243
20241007,100500,10017709900,32350,32300,32350,32300,1022
20241007,100400,9984698700,32300,32300,32300,32250,537
20241007,100300,9967358600,32250,32250,32300,32250,272
20241007,100200,9958581050,32300,32250,32300,32250,1037
20241007,100100,9925136800,32250,32250,32300,32250,1202
20241007,100000,9886366650,32250,32300,32350,32250,853
20241007,095900,9858820800,32350,32300,32350,32300,3224
20241007,095800,9754639700,32300,32300,32300,32250,829
20241007,095700,9727900350,32250,32350,32350,32250,479
20241007,095600,9712431050,32350,32200,32350,32200,4773
20241007,095500,9558442050,32200,32150,32200,32100,2741
20241007,095400,9470350400,32100,32200,32200,32100,8040
20241007,095300,9211747050,32200,32250,32250,32200,1162
20241007,095200,9174318600,32250,32250,32250,32200,1769
20241007,095100,9117308850,32250,32300,32350,32200,4119
20241007,095000,8984390350,32300,32300,32300,32250,1052
20241007,094900,8950422600,32300,32350,32350,32250,1240
20241007,094800,8910399350,32350,32300,32400,32300,2076
20241007,094700,8843318150,32350,32350,32350,32300,4145
20241007,094600,8709388800,32350,32300,32400,32300,2176
20241007,094500,8638951550,32350,32250,32350,32250,1425
20241007,094400,8592937850,32250,32250,32300,32200,1832
20241007,094300,8533870200,32250,32250,32300,32250,2204
20241007,094200,8462790950,32250,32250,32300,32250,1472
20241007,094100,8415304700,32250,32250,32300,32250,1023
20241007,094000,8382307250,32250,32250,32300,32250,1595
20241007,093900,8330860800,32250,32250,32300,32250,975
20241007,093800,8299413900,32250,32250,32250,32200,1928
20241007,093700,8237265800,32250,32250,32300,32200,2794
20241007,093600,8147166950,32300,32350,32400,32250,5747
20241007,093500,7961613750,32350,32400,32400,32300,4090
20241007,093400,7829239650,32450,32450,32500,32400,3445
20241007,093300,7717466850,32450,32550,32550,32400,2907
20241007,093200,7623078800,32500,32550,32600,32450,4925
20241007,093100,7462802400,32550,32550,32600,32500,2281
20241007,093000,7388493350,32550,32500,32550,32450,1537
20241007,092900,7338513800,32500,32400,32500,32400,1898
20241007,092800,7276864050,32400,32500,32500,32350,1775
20241007,092700,7219367000,32500,32450,32500,32350,11376
20241007,092600,6850840350,32450,32450,32450,32400,830
20241007,092500,6823910650,32400,32350,32450,32350,3877
20241007,092400,6698204650,32400,32300,32400,32250,3059
20241007,092300,6599410000,32300,32250,32300,32200,1389
20241007,092200,6554618750,32250,32150,32250,32100,4487
20241007,092100,6410423150,32100,32150,32200,32100,7898
20241007,092000,6156785600,32150,32250,32250,32150,6226
20241007,091900,5956372050,32250,32450,32450,32250,6922
20241007,091800,5732589600,32450,32350,32450,32350,3656
20241007,091700,5614211300,32400,32450,32450,32350,8399
20241007,091600,5342013050,32450,32500,32500,32450,3963
20241007,091500,5213353650,32500,32700,32700,32450,16129
20241007,091400,4688159350,32750,32700,32750,32650,1648
20241007,091300,4634270400,32700,32700,32700,32650,1501
20241007,091200,4585214850,32650,32600,32700,32550,1809
20241007,091100,4526187500,32650,32600,32650,32500,2759
20241007,091000,4436285850,32600,32700,32800,32500,9861
20241007,090900,4114458650,32700,32700,32850,32600,7874
20241007,090800,3856487350,32600,32500,32750,32500,6288
20241007,090700,3651440600,32550,32400,32600,32350,8751
20241007,090600,3367741400,32450,32400,32500,32350,4692
20241007,090500,3215755600,32400,32400,32500,32350,4800
20241007,090400,3060190550,32400,32450,32600,32350,10145
20241007,090300,2730778650,32400,32550,32650,32350,18456
20241007,090200,2131651400,32500,32600,32650,32500,8812
20241007,090100,1844503400,32550,32700,32700,32500,27048
20241007,090000,963810300,32700,32800,32800,32550,29312