KissMeData/314930/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213300,76657893000,22700,22700,22700,22700,31964
20241007,213200,76657893000,22700,22700,22700,22700,0
20241007,213100,76657893000,22700,22700,22700,22700,0
20241007,213000,76657893000,22700,22700,22700,22700,0
20241007,212900,76657893000,22700,22700,22700,22700,0
20241007,212800,76657893000,22700,22700,22700,22700,0
20241007,212700,76657893000,22700,22700,22700,22700,0
20241007,212600,76657893000,22700,22700,22700,22700,0
20241007,212500,76657893000,22700,22700,22700,22700,0
20241007,212400,76657893000,22700,22700,22700,22700,0
20241007,212300,76657893000,22700,22700,22700,22700,0
20241007,212200,76657893000,22700,22700,22700,22700,0
20241007,212100,76657893000,22700,22700,22700,22700,0
20241007,212000,76657893000,22700,22700,22700,22700,0
20241007,211900,76657893000,22700,22700,22700,22700,0
20241007,211800,76657893000,22700,22700,22700,22700,0
20241007,211700,76657893000,22700,22700,22700,22700,0
20241007,211600,76657893000,22700,22700,22700,22700,0
20241007,211500,76657893000,22700,22700,22700,22700,0
20241007,211400,76657893000,22700,22700,22700,22700,0
20241007,211300,76657893000,22700,22700,22700,22700,0
20241007,211200,76657893000,22700,22700,22700,22700,0
20241007,211100,76657893000,22700,22700,22700,22700,0
20241007,211000,76657893000,22700,22700,22700,22700,0
20241007,210900,76657893000,22700,22700,22700,22700,0
20241007,210800,76657893000,22700,22700,22700,22700,0
20241007,210700,76657893000,22700,22700,22700,22700,0
20241007,210600,76657893000,22700,22700,22700,22700,0
20241007,210500,76657893000,22700,22700,22700,22700,0
20241007,210400,76657893000,22700,22700,22700,22700,0
20241007,210300,76657893000,22700,22700,22700,22700,31964
20241007,210200,76657893000,22700,22700,22700,22700,0
20241007,210100,76657893000,22700,22700,22700,22700,0
20241007,210000,76657893000,22700,22700,22700,22700,0
20241007,205900,76657893000,22700,22700,22700,22700,0
20241007,205800,76657893000,22700,22700,22700,22700,0
20241007,205700,76657893000,22700,22700,22700,22700,0
20241007,205600,76657893000,22700,22700,22700,22700,0
20241007,205500,76657893000,22700,22700,22700,22700,0
20241007,205400,76657893000,22700,22700,22700,22700,0
20241007,205300,76657893000,22700,22700,22700,22700,0
20241007,205200,76657893000,22700,22700,22700,22700,0
20241007,205100,76657893000,22700,22700,22700,22700,0
20241007,205000,76657893000,22700,22700,22700,22700,0
20241007,204900,76657893000,22700,22700,22700,22700,0
20241007,204800,76657893000,22700,22700,22700,22700,0
20241007,204700,76657893000,22700,22700,22700,22700,0
20241007,204600,76657893000,22700,22700,22700,22700,0
20241007,204500,76657893000,22700,22700,22700,22700,0
20241007,204400,76657893000,22700,22700,22700,22700,0
20241007,204300,76657893000,22700,22700,22700,22700,0
20241007,204200,76657893000,22700,22700,22700,22700,0
20241007,204100,76657893000,22700,22700,22700,22700,0
20241007,204000,76657893000,22700,22700,22700,22700,0
20241007,203900,76657893000,22700,22700,22700,22700,0
20241007,203800,76657893000,22700,22700,22700,22700,0
20241007,203700,76657893000,22700,22700,22700,22700,0
20241007,203600,76657893000,22700,22700,22700,22700,0
20241007,203500,76657893000,22700,22700,22700,22700,0
20241007,203400,76657893000,22700,22700,22700,22700,0
20241007,203300,76657893000,22700,22700,22700,22700,31964
20241007,203200,76657893000,22700,22700,22700,22700,0
20241007,203100,76657893000,22700,22700,22700,22700,0
20241007,203000,76657893000,22700,22700,22700,22700,0
20241007,202900,76657893000,22700,22700,22700,22700,0
20241007,202800,76657893000,22700,22700,22700,22700,0
20241007,202700,76657893000,22700,22700,22700,22700,0
20241007,202600,76657893000,22700,22700,22700,22700,0
20241007,202500,76657893000,22700,22700,22700,22700,0
20241007,202400,76657893000,22700,22700,22700,22700,0
20241007,202300,76657893000,22700,22700,22700,22700,0
20241007,202200,76657893000,22700,22700,22700,22700,0
20241007,202100,76657893000,22700,22700,22700,22700,0
20241007,202000,76657893000,22700,22700,22700,22700,0
20241007,201900,76657893000,22700,22700,22700,22700,0
20241007,201800,76657893000,22700,22700,22700,22700,0
20241007,201700,76657893000,22700,22700,22700,22700,0
20241007,201600,76657893000,22700,22700,22700,22700,0
20241007,201500,76657893000,22700,22700,22700,22700,0
20241007,201400,76657893000,22700,22700,22700,22700,0
20241007,201300,76657893000,22700,22700,22700,22700,0
20241007,201200,76657893000,22700,22700,22700,22700,0
20241007,201100,76657893000,22700,22700,22700,22700,0
20241007,201000,76657893000,22700,22700,22700,22700,0
20241007,200900,76657893000,22700,22700,22700,22700,0
20241007,200800,76657893000,22700,22700,22700,22700,0
20241007,200700,76657893000,22700,22700,22700,22700,0
20241007,200600,76657893000,22700,22700,22700,22700,0
20241007,200500,76657893000,22700,22700,22700,22700,0
20241007,200400,76657893000,22700,22700,22700,22700,0
20241007,200300,76657893000,22700,22700,22700,22700,31964
20241007,200200,76657893000,22700,22700,22700,22700,0
20241007,200100,76657893000,22700,22700,22700,22700,0
20241007,200000,76657893000,22700,22700,22700,22700,0
20241007,195900,76657893000,22700,22700,22700,22700,0
20241007,195800,76657893000,22700,22700,22700,22700,0
20241007,195700,76657893000,22700,22700,22700,22700,0
20241007,195600,76657893000,22700,22700,22700,22700,0
20241007,195500,76657893000,22700,22700,22700,22700,0
20241007,195400,76657893000,22700,22700,22700,22700,0
20241007,195300,76657893000,22700,22700,22700,22700,0
20241007,195200,76657893000,22700,22700,22700,22700,0
20241007,195100,76657893000,22700,22700,22700,22700,0
20241007,195000,76657893000,22700,22700,22700,22700,0
20241007,194900,76657893000,22700,22700,22700,22700,0
20241007,194800,76657893000,22700,22700,22700,22700,0
20241007,194700,76657893000,22700,22700,22700,22700,0
20241007,194600,76657893000,22700,22700,22700,22700,0
20241007,194500,76657893000,22700,22700,22700,22700,0
20241007,194400,76657893000,22700,22700,22700,22700,0
20241007,194300,76657893000,22700,22700,22700,22700,0
20241007,194200,76657893000,22700,22700,22700,22700,0
20241007,194100,76657893000,22700,22700,22700,22700,0
20241007,194000,76657893000,22700,22700,22700,22700,0
20241007,193900,76657893000,22700,22700,22700,22700,0
20241007,193800,76657893000,22700,22700,22700,22700,0
20241007,193700,76657893000,22700,22700,22700,22700,0
20241007,193600,76657893000,22700,22700,22700,22700,0
20241007,193500,76657893000,22700,22700,22700,22700,0
20241007,193400,76657893000,22700,22700,22700,22700,0
20241007,193300,76657893000,22700,22700,22700,22700,31964
20241007,193200,76657893000,22700,22700,22700,22700,0
20241007,193100,76657893000,22700,22700,22700,22700,0
20241007,193000,76657893000,22700,22700,22700,22700,0
20241007,192900,76657893000,22700,22700,22700,22700,0
20241007,192800,76657893000,22700,22700,22700,22700,0
20241007,192700,76657893000,22700,22700,22700,22700,0
20241007,192600,76657893000,22700,22700,22700,22700,0
20241007,192500,76657893000,22700,22700,22700,22700,0
20241007,192400,76657893000,22700,22700,22700,22700,0
20241007,192300,76657893000,22700,22700,22700,22700,0
20241007,192200,76657893000,22700,22700,22700,22700,0
20241007,192100,76657893000,22700,22700,22700,22700,0
20241007,192000,76657893000,22700,22700,22700,22700,0
20241007,191900,76657893000,22700,22700,22700,22700,0
20241007,191800,76657893000,22700,22700,22700,22700,0
20241007,191700,76657893000,22700,22700,22700,22700,0
20241007,191600,76657893000,22700,22700,22700,22700,0
20241007,191500,76657893000,22700,22700,22700,22700,0
20241007,191400,76657893000,22700,22700,22700,22700,0
20241007,191300,76657893000,22700,22700,22700,22700,0
20241007,191200,76657893000,22700,22700,22700,22700,0
20241007,191100,76657893000,22700,22700,22700,22700,0
20241007,191000,76657893000,22700,22700,22700,22700,0
20241007,190900,76657893000,22700,22700,22700,22700,0
20241007,190800,76657893000,22700,22700,22700,22700,0
20241007,190700,76657893000,22700,22700,22700,22700,0
20241007,190600,76657893000,22700,22700,22700,22700,0
20241007,190500,76657893000,22700,22700,22700,22700,0
20241007,190400,76657893000,22700,22700,22700,22700,0
20241007,190300,76657893000,22700,22700,22700,22700,31964
20241007,190200,76657893000,22700,22700,22700,22700,0
20241007,190100,76657893000,22700,22700,22700,22700,0
20241007,190000,76657893000,22700,22700,22700,22700,0
20241007,185900,76657893000,22700,22700,22700,22700,0
20241007,185800,76657893000,22700,22700,22700,22700,0
20241007,185700,76657893000,22700,22700,22700,22700,0
20241007,185600,76657893000,22700,22700,22700,22700,0
20241007,185500,76657893000,22700,22700,22700,22700,0
20241007,185400,76657893000,22700,22700,22700,22700,0
20241007,185300,76657893000,22700,22700,22700,22700,0
20241007,185200,76657893000,22700,22700,22700,22700,0
20241007,185100,76657893000,22700,22700,22700,22700,0
20241007,185000,76657893000,22700,22700,22700,22700,0
20241007,184900,76657893000,22700,22700,22700,22700,0
20241007,184800,76657893000,22700,22700,22700,22700,0
20241007,184700,76657893000,22700,22700,22700,22700,0
20241007,184600,76657893000,22700,22700,22700,22700,0
20241007,184500,76657893000,22700,22700,22700,22700,0
20241007,184400,76657893000,22700,22700,22700,22700,0
20241007,184300,76657893000,22700,22700,22700,22700,0
20241007,184200,76657893000,22700,22700,22700,22700,0
20241007,184100,76657893000,22700,22700,22700,22700,0
20241007,184000,76657893000,22700,22700,22700,22700,0
20241007,183900,76657893000,22700,22700,22700,22700,0
20241007,183800,76657893000,22700,22700,22700,22700,0
20241007,183700,76657893000,22700,22700,22700,22700,0
20241007,183600,76657893000,22700,22700,22700,22700,0
20241007,183500,76657893000,22700,22700,22700,22700,0
20241007,183400,76657893000,22700,22700,22700,22700,0
20241007,183300,76657893000,22700,22700,22700,22700,31964
20241007,183200,76657893000,22700,22700,22700,22700,0
20241007,183100,76657893000,22700,22700,22700,22700,0
20241007,183000,76657893000,22700,22700,22700,22700,0
20241007,182900,76657893000,22700,22700,22700,22700,0
20241007,182800,76657893000,22700,22700,22700,22700,0
20241007,182700,76657893000,22700,22700,22700,22700,0
20241007,182600,76657893000,22700,22700,22700,22700,0
20241007,182500,76657893000,22700,22700,22700,22700,0
20241007,182400,76657893000,22700,22700,22700,22700,0
20241007,182300,76657893000,22700,22700,22700,22700,0
20241007,182200,76657893000,22700,22700,22700,22700,0
20241007,182100,76657893000,22700,22700,22700,22700,0
20241007,182000,76657893000,22700,22700,22700,22700,0
20241007,181900,76657893000,22700,22700,22700,22700,0
20241007,181800,76657893000,22700,22700,22700,22700,0
20241007,181700,76657893000,22700,22700,22700,22700,0
20241007,181600,76657893000,22700,22700,22700,22700,0
20241007,181500,76657893000,22700,22700,22700,22700,0
20241007,181400,76657893000,22700,22700,22700,22700,0
20241007,181300,76657893000,22700,22700,22700,22700,0
20241007,181200,76657893000,22700,22700,22700,22700,0
20241007,181100,76657893000,22700,22700,22700,22700,0
20241007,181000,76657893000,22700,22700,22700,22700,0
20241007,180900,76657893000,22700,22700,22700,22700,0
20241007,180800,76657893000,22700,22700,22700,22700,0
20241007,180700,76657893000,22700,22700,22700,22700,0
20241007,180600,76657893000,22700,22700,22700,22700,0
20241007,180500,76657893000,22700,22700,22700,22700,0
20241007,180400,76657893000,22700,22700,22700,22700,0
20241007,180300,76657893000,22700,22700,22700,22700,31964
20241007,180200,76657893000,22700,22700,22700,22700,0
20241007,180100,76657893000,22700,22700,22700,22700,0
20241007,180000,76657893000,22700,22700,22700,22700,0
20241007,175900,76657893000,22700,22700,22700,22700,0
20241007,175800,76657893000,22700,22700,22700,22700,0
20241007,175700,76657893000,22700,22700,22700,22700,0
20241007,175600,76657893000,22700,22700,22700,22700,0
20241007,175500,76657893000,22700,22700,22700,22700,0
20241007,175400,76657893000,22700,22700,22700,22700,0
20241007,175300,76657893000,22700,22700,22700,22700,0
20241007,175200,76657893000,22700,22700,22700,22700,0
20241007,175100,76657893000,22700,22700,22700,22700,0
20241007,175000,76657893000,22700,22700,22700,22700,0
20241007,174900,76657893000,22700,22700,22700,22700,0
20241007,174800,76657893000,22700,22700,22700,22700,0
20241007,174700,76657893000,22700,22700,22700,22700,0
20241007,174600,76657893000,22700,22700,22700,22700,0
20241007,174500,76657893000,22700,22700,22700,22700,0
20241007,174400,76657893000,22700,22700,22700,22700,0
20241007,174300,76657893000,22700,22700,22700,22700,0
20241007,174200,76657893000,22700,22700,22700,22700,0
20241007,174100,76657893000,22700,22700,22700,22700,0
20241007,174000,76657893000,22700,22700,22700,22700,0
20241007,173900,76657893000,22700,22700,22700,22700,0
20241007,173800,76657893000,22700,22700,22700,22700,0
20241007,173700,76657893000,22700,22700,22700,22700,0
20241007,173600,76657893000,22700,22700,22700,22700,0
20241007,173500,76657893000,22700,22700,22700,22700,0
20241007,173400,76657893000,22700,22700,22700,22700,0
20241007,173300,76657893000,22700,22700,22700,22700,31964
20241007,173200,76657893000,22700,22700,22700,22700,0
20241007,173100,76657893000,22700,22700,22700,22700,0
20241007,173000,76657893000,22700,22700,22700,22700,0
20241007,172900,76657893000,22700,22700,22700,22700,0
20241007,172800,76657893000,22700,22700,22700,22700,0
20241007,172700,76657893000,22700,22700,22700,22700,0
20241007,172600,76657893000,22700,22700,22700,22700,0
20241007,172500,76657893000,22700,22700,22700,22700,0
20241007,172400,76657893000,22700,22700,22700,22700,0
20241007,172300,76657893000,22700,22700,22700,22700,0
20241007,172200,76657893000,22700,22700,22700,22700,0
20241007,172100,76657893000,22700,22700,22700,22700,0
20241007,172000,76657893000,22700,22700,22700,22700,0
20241007,171900,76657893000,22700,22700,22700,22700,0
20241007,171800,76657893000,22700,22700,22700,22700,0
20241007,171700,76657893000,22700,22700,22700,22700,0
20241007,171600,76657893000,22700,22700,22700,22700,0
20241007,171500,76657893000,22700,22700,22700,22700,0
20241007,171400,76657893000,22700,22700,22700,22700,0
20241007,171300,76657893000,22700,22700,22700,22700,0
20241007,171200,76657893000,22700,22700,22700,22700,0
20241007,171100,76657893000,22700,22700,22700,22700,0
20241007,171000,76657893000,22700,22700,22700,22700,0
20241007,170900,76657893000,22700,22700,22700,22700,0
20241007,170800,76657893000,22700,22700,22700,22700,0
20241007,170700,76657893000,22700,22700,22700,22700,0
20241007,170600,76657893000,22700,22700,22700,22700,0
20241007,170500,76657893000,22700,22700,22700,22700,0
20241007,170400,76657893000,22700,22700,22700,22700,0
20241007,170300,76657893000,22700,22700,22700,22700,31964
20241007,170200,76657893000,22700,22700,22700,22700,0
20241007,170100,76657893000,22700,22700,22700,22700,0
20241007,170000,76657893000,22700,22700,22700,22700,0
20241007,165900,76657893000,22700,22700,22700,22700,0
20241007,165800,76657893000,22700,22700,22700,22700,0
20241007,165700,76657893000,22700,22700,22700,22700,0
20241007,165600,76657893000,22700,22700,22700,22700,0
20241007,165500,76657893000,22700,22700,22700,22700,0
20241007,165400,76657893000,22700,22700,22700,22700,0
20241007,165300,76657893000,22700,22700,22700,22700,0
20241007,165200,76657893000,22700,22700,22700,22700,0
20241007,165100,76657893000,22700,22700,22700,22700,0
20241007,165000,76657893000,22700,22700,22700,22700,0
20241007,164900,76657893000,22700,22700,22700,22700,0
20241007,164800,76657893000,22700,22700,22700,22700,0
20241007,164700,76657893000,22700,22700,22700,22700,0
20241007,164600,76657893000,22700,22700,22700,22700,0
20241007,164500,76657893000,22700,22700,22700,22700,0
20241007,164400,76657893000,22700,22700,22700,22700,0
20241007,164300,76657893000,22700,22700,22700,22700,0
20241007,164200,76657893000,22700,22700,22700,22700,0
20241007,164100,76657893000,22700,22700,22700,22700,0
20241007,164000,76657893000,22700,22700,22700,22700,0
20241007,163900,76657893000,22700,22700,22700,22700,0
20241007,163800,76657893000,22700,22700,22700,22700,0
20241007,163700,76657893000,22700,22700,22700,22700,0
20241007,163600,76657893000,22700,22700,22700,22700,0
20241007,163500,76657893000,22700,22700,22700,22700,0
20241007,163400,76657893000,22700,22700,22700,22700,0
20241007,163300,76657893000,22700,22700,22700,22700,31964
20241007,163200,76657893000,22700,22700,22700,22700,0
20241007,163100,76657893000,22700,22700,22700,22700,0
20241007,163000,76657893000,22700,22700,22700,22700,0
20241007,162900,76657893000,22700,22700,22700,22700,0
20241007,162800,76657893000,22700,22700,22700,22700,0
20241007,162700,76657893000,22700,22700,22700,22700,0
20241007,162600,76657893000,22700,22700,22700,22700,0
20241007,162500,76657893000,22700,22700,22700,22700,0
20241007,162400,76657893000,22700,22700,22700,22700,0
20241007,162300,76657893000,22700,22700,22700,22700,0
20241007,162200,76657893000,22700,22700,22700,22700,0
20241007,162100,76657893000,22700,22700,22700,22700,0
20241007,162000,76657893000,22700,22700,22700,22700,0
20241007,161900,76657893000,22700,22700,22700,22700,0
20241007,161800,76657893000,22700,22700,22700,22700,0
20241007,161700,76657893000,22700,22700,22700,22700,0
20241007,161600,76657893000,22700,22700,22700,22700,0
20241007,161500,76657893000,22700,22700,22700,22700,0
20241007,161400,76657893000,22700,22700,22700,22700,0
20241007,161300,76657893000,22700,22700,22700,22700,0
20241007,161200,76657893000,22700,22700,22700,22700,0
20241007,161100,76657893000,22700,22700,22700,22700,0
20241007,161000,76657893000,22700,22700,22700,22700,0
20241007,160900,76657893000,22700,22700,22700,22700,0
20241007,160800,76657893000,22700,22700,22700,22700,0
20241007,160700,76657893000,22700,22700,22700,22700,0
20241007,160600,76657893000,22700,22700,22700,22700,0
20241007,160500,76657893000,22700,22700,22700,22700,0
20241007,160400,76657893000,22700,22700,22700,22700,0
20241007,160300,76657893000,22700,22700,22700,22700,31964
20241007,160200,76657893000,22700,22700,22700,22700,0
20241007,160100,76657893000,22700,22700,22700,22700,0
20241007,160000,76657893000,22700,22700,22700,22700,0
20241007,155900,76657893000,22700,22700,22700,22700,0
20241007,155800,76657893000,22700,22700,22700,22700,0
20241007,155700,76657893000,22700,22700,22700,22700,0
20241007,155600,76657893000,22700,22700,22700,22700,0
20241007,155500,76657893000,22700,22700,22700,22700,0
20241007,155400,76657893000,22700,22700,22700,22700,0
20241007,155300,76657893000,22700,22700,22700,22700,0
20241007,155200,76657893000,22700,22700,22700,22700,0
20241007,155100,76657893000,22700,22700,22700,22700,0
20241007,155000,76657893000,22700,22700,22700,22700,0
20241007,154900,76657893000,22700,22700,22700,22700,0
20241007,154800,76657893000,22700,22700,22700,22700,0
20241007,154700,76657893000,22700,22700,22700,22700,0
20241007,154600,76657893000,22700,22700,22700,22700,0
20241007,154500,76657893000,22700,22700,22700,22700,0
20241007,154400,76657893000,22700,22700,22700,22700,0
20241007,154300,76657893000,22700,22700,22700,22700,0
20241007,154200,76657893000,22700,22700,22700,22700,0
20241007,154100,76657893000,22700,22700,22700,22700,0
20241007,154000,76657893000,22700,22700,22700,22700,0
20241007,153900,76657893000,22700,22700,22700,22700,0
20241007,153800,76657893000,22700,22700,22700,22700,0
20241007,153700,76657893000,22700,22700,22700,22700,0
20241007,153600,76657893000,22700,22700,22700,22700,0
20241007,153500,76657893000,22700,22700,22700,22700,0
20241007,153400,76657893000,22700,22700,22700,22700,0
20241007,153300,76657893000,22700,22700,22700,22700,31964
20241007,153200,76657893000,22700,22700,22700,22700,0
20241007,153100,76657893000,22700,22700,22700,22700,0
20241007,153000,76657893000,22700,22700,22700,22700,31964
20241007,152900,75932310200,22700,22700,22700,22700,0
20241007,152800,75932310200,22700,22700,22700,22700,0
20241007,152700,75932310200,22700,22700,22700,22700,0
20241007,152600,75932310200,22700,22700,22700,22700,0
20241007,152500,75932310200,22700,22700,22700,22700,0
20241007,152400,75932310200,22700,22700,22700,22700,0
20241007,152300,75932310200,22700,22700,22700,22700,0
20241007,152200,75932310200,22700,22700,22700,22700,0
20241007,152100,75932310200,22700,22700,22700,22700,0
20241007,152000,75932310200,22700,22700,22700,22700,0
20241007,151900,75932310200,22700,22650,22700,22600,6080
20241007,151800,75794459250,22650,22500,22650,22500,4296
20241007,151700,75697469850,22500,22550,22550,22500,3822
20241007,151600,75611328300,22550,22450,22550,22450,6799
20241007,151500,75458297100,22450,22500,22550,22450,13801
20241007,151400,75147911650,22500,22600,22600,22500,8801
20241007,151300,74949532900,22600,22650,22700,22550,5417
20241007,151200,74827017700,22650,22700,22700,22650,2188
20241007,151100,74777436700,22700,22600,22700,22600,3949
20241007,151000,74688066350,22650,22650,22650,22600,2119
20241007,150900,74640132400,22600,22700,22700,22600,5610
20241007,150800,74513084150,22700,22700,22700,22650,2106
20241007,150700,74465351500,22700,22700,22750,22650,1885
20241007,150600,74422583400,22700,22750,22800,22650,3823
20241007,150500,74335742050,22750,22700,22750,22700,4777
20241007,150400,74227080750,22750,22700,22750,22700,2415
20241007,150300,74172166800,22750,22750,22800,22700,10946
20241007,150200,73923154400,22750,22750,22750,22700,4220
20241007,150100,73827179950,22750,22750,22750,22700,1495
20241007,150000,73793185250,22750,22650,22750,22650,3114
20241007,145900,73722496400,22650,22650,22700,22650,1511
20241007,145800,73688240650,22700,22750,22750,22650,4789
20241007,145700,73579569700,22700,22750,22750,22700,1220
20241007,145600,73551828350,22750,22800,22800,22750,4151
20241007,145500,73457327450,22800,22750,22800,22700,5082
20241007,145400,73341666450,22750,22750,22750,22700,1842
20241007,145300,73299816100,22750,22750,22750,22700,2132
20241007,145200,73251346900,22750,22600,22750,22550,5600
20241007,145100,73124631600,22600,22550,22600,22550,1332
20241007,145000,73094565650,22600,22600,22650,22550,2370
20241007,144900,73041018650,22600,22650,22650,22600,1037
20241007,144800,73017563450,22600,22600,22650,22600,662
20241007,144700,73002601450,22600,22600,22650,22600,2655
20241007,144600,72942485250,22650,22600,22650,22600,3799
20241007,144500,72856551250,22650,22600,22650,22550,1988
20241007,144400,72811632150,22550,22600,22600,22550,1026
20241007,144300,72788486100,22550,22550,22600,22550,1384
20241007,144200,72757268000,22550,22550,22600,22550,1779
20241007,144100,72717134000,22550,22550,22600,22550,1363
20241007,144000,72686370100,22600,22600,22600,22550,440
20241007,143900,72676427450,22550,22600,22600,22550,1757
20241007,143800,72636735850,22600,22550,22600,22550,3390
20241007,143700,72560191050,22550,22550,22600,22500,2558
20241007,143600,72502506000,22550,22550,22550,22500,2378
20241007,143500,72448916000,22500,22550,22550,22500,2588
20241007,143400,72390675750,22550,22550,22550,22500,2086
20241007,143300,72343724400,22500,22600,22650,22500,10147
20241007,143200,72114836600,22600,22700,22700,22600,3549
20241007,143100,72034509400,22700,22700,22700,22650,802
20241007,143000,72016334750,22700,22750,22750,22650,11324
20241007,142900,71759479400,22750,22800,22850,22700,6057
20241007,142800,71621642850,22800,22750,22800,22750,3707
20241007,142700,71537186300,22750,22700,22750,22700,1519
20241007,142600,71502663700,22700,22750,22750,22700,3220
20241007,142500,71429431050,22750,22800,22850,22750,2054
20241007,142400,71382622050,22750,22800,22800,22750,2877
20241007,142300,71317045950,22800,22750,22850,22700,7081
20241007,142200,71155796300,22750,22700,22750,22650,4567
20241007,142100,71052149650,22650,22650,22700,22650,1834
20241007,142000,71010561800,22650,22700,22700,22650,707
20241007,141900,70994533050,22700,22700,22700,22650,2691
20241007,141800,70933527400,22700,22650,22700,22600,2246
20241007,141700,70882657150,22650,22650,22650,22600,2151
20241007,141600,70833983700,22650,22650,22650,22600,611
20241007,141500,70820164550,22650,22650,22650,22600,2787
20241007,141400,70757122350,22650,22650,22700,22600,7175
20241007,141300,70594621550,22650,22700,22700,22650,1723
20241007,141200,70555587700,22650,22650,22700,22650,3272
20241007,141100,70481475450,22700,22750,22750,22650,8245
20241007,141000,70294270300,22750,22750,22750,22700,1929
20241007,140900,70250409650,22750,22700,22750,22700,3091
20241007,140800,70180119750,22700,22750,22750,22700,1876
20241007,140700,70137489950,22700,22600,22700,22550,5706
20241007,140600,70008041200,22600,22650,22650,22600,3955
20241007,140500,69918611950,22600,22600,22650,22550,2048
20241007,140400,69872333600,22550,22600,22600,22550,1358
20241007,140300,69841657750,22600,22650,22650,22550,5194
20241007,140200,69724338050,22600,22700,22700,22600,6484
20241007,140100,69577548600,22700,22700,22700,22650,8480
20241007,140000,69385150900,22700,22550,22700,22550,16885
20241007,135900,69003122600,22600,22450,22600,22400,14354
20241007,135800,68680299150,22400,22450,22450,22400,2916
20241007,135700,68614883650,22400,22450,22450,22350,3022
20241007,135600,68547181550,22400,22400,22450,22400,7117
20241007,135500,68387590450,22400,22450,22450,22400,1328
20241007,135400,68357800650,22400,22400,22450,22400,1127
20241007,135300,68332514300,22400,22400,22450,22400,1584
20241007,135200,68297027450,22450,22450,22450,22400,2692
20241007,135100,68236689600,22400,22400,22450,22400,3118
20241007,135000,68166789100,22400,22400,22400,22350,3708
20241007,134900,68083742800,22400,22350,22400,22350,4424
20241007,134800,67984660350,22350,22250,22350,22250,15256
20241007,134700,67644424450,22250,22300,22300,22250,4313
20241007,134600,67548424350,22300,22350,22350,22300,6282
20241007,134500,67408112250,22350,22300,22350,22250,2906
20241007,134400,67343305800,22300,22350,22350,22300,5309
20241007,134300,67224772250,22350,22400,22400,22300,6458
20241007,134200,67080491900,22400,22400,22400,22350,6058
20241007,134100,66944800550,22400,22300,22400,22250,10523
20241007,134000,66709845950,22300,22250,22300,22250,2680
20241007,133900,66650105800,22250,22250,22300,22200,5623
20241007,133800,66525001450,22250,22200,22250,22150,5406
20241007,133700,66404989900,22150,22200,22250,22150,14984
20241007,133600,66072397250,22150,22300,22300,22150,25292
20241007,133500,65510768600,22300,22250,22350,22200,18275
20241007,133400,65103796100,22250,22300,22350,22200,11741
20241007,133300,64842235650,22300,22400,22400,22250,36236
20241007,133200,64032360600,22400,22500,22500,22400,5446
20241007,133100,63910099400,22450,22500,22500,22450,2407
20241007,133000,63856035500,22450,22500,22550,22450,3863
20241007,132900,63769168500,22450,22550,22550,22450,10476
20241007,132800,63533537250,22500,22550,22550,22500,3757
20241007,132700,63448990350,22550,22500,22550,22500,5972
20241007,132600,63314496150,22550,22450,22550,22400,12880
20241007,132500,63024794250,22450,22550,22550,22450,21004
20241007,132400,62552540550,22550,22600,22600,22500,4744
20241007,132300,62445567950,22600,22600,22600,22550,5826
20241007,132200,62314032800,22600,22600,22650,22550,6847
20241007,132100,62159358750,22600,22650,22700,22450,32979
20241007,132000,61415545150,22650,22700,22700,22650,7218
20241007,131900,61252026850,22650,22750,22750,22650,15823
20241007,131800,60893391850,22750,22650,22750,22650,4448
20241007,131700,60792513900,22700,22700,22750,22650,6929
20241007,131600,60635240300,22750,22800,22800,22700,5073
20241007,131500,60519864750,22800,22750,22800,22750,646
20241007,131400,60505154450,22750,22800,22850,22750,1614
20241007,131300,60468371300,22800,22850,22850,22800,1217
20241007,131200,60440599300,22850,22850,22850,22800,1797
20241007,131100,60399558100,22850,22850,22850,22800,760
20241007,131000,60382205200,22850,22850,22850,22800,950
20241007,130900,60360500900,22800,22800,22850,22800,2393
20241007,130800,60305937550,22800,22850,22850,22750,3618
20241007,130700,60223480950,22850,22850,22900,22850,980
20241007,130600,60201087850,22900,22800,22900,22800,2945
20241007,130500,60133794000,22850,22750,22850,22750,3700
20241007,130400,60049522450,22750,22850,22850,22750,6196
20241007,130300,59908380700,22850,22850,22850,22800,925
20241007,130200,59887286400,22850,22800,22850,22800,1269
20241007,130100,59858346950,22800,22850,22850,22800,3425
20241007,130000,59780214600,22850,22850,22850,22800,1820
20241007,125900,59738628800,22800,22850,22850,22800,2865
20241007,125800,59673302200,22800,22850,22850,22800,473
20241007,125700,59662505500,22850,22900,22900,22800,1691
20241007,125600,59623874950,22900,22900,22950,22900,3853
20241007,125500,59535634550,22950,22950,22950,22900,469
20241007,125400,59524890000,22950,22850,22950,22850,2811
20241007,125300,59460518850,22900,22850,22900,22800,2135
20241007,125200,59411736550,22850,22800,22850,22800,2367
20241007,125100,59357687250,22850,22850,22900,22800,4005
20241007,125000,59266162750,22900,22900,22900,22850,1233
20241007,124900,59237959750,22850,22900,22900,22850,1129
20241007,124800,59212157550,22900,22850,22900,22850,6756
20241007,124700,59057764750,22850,22800,22850,22800,418
20241007,124600,59048218550,22800,22800,22850,22800,1514
20241007,124500,59013651350,22850,22850,22850,22800,724
20241007,124400,58997130700,22800,22800,22850,22800,111
20241007,124300,58994597500,22800,22850,22850,22800,680
20241007,124200,58979087050,22850,22850,22850,22800,1725
20241007,124100,58939699550,22850,22900,22900,22850,749
20241007,124000,58922582950,22850,22900,22950,22850,1976
20241007,123900,58877395100,22950,22800,22950,22800,6744
20241007,123800,58723133650,22800,22800,22850,22800,1013
20241007,123700,58700024900,22850,22850,22850,22800,1569
20241007,123600,58664239100,22900,22850,22900,22850,2603
20241007,123500,58604753250,22850,22900,22900,22850,691
20241007,123400,58588953350,22850,22900,22950,22850,514
20241007,123300,58577182350,22950,22950,22950,22900,838
20241007,123200,58557987400,22950,22950,22950,22900,2907
20241007,123100,58491355250,22950,22950,22950,22900,745
20241007,123000,58474268050,22950,22950,22950,22900,1579
20241007,122900,58438038950,22950,22950,22950,22900,2757
20241007,122800,58374781750,22900,22900,22950,22900,1028
20241007,122700,58351191700,22950,22900,22950,22900,873
20241007,122600,58331196750,22900,22900,22950,22850,2652
20241007,122500,58270463300,22900,22900,22950,22900,1223
20241007,122400,58242397250,22950,22900,22950,22900,3903
20241007,122300,58152908200,22900,22800,22900,22800,2130
20241007,122200,58104221700,22850,22850,22850,22800,2152
20241007,122100,58055060650,22900,22850,22900,22850,2081
20241007,122000,58007474450,22900,22900,22950,22850,7544
20241007,121900,57834672950,22950,22950,22950,22900,6445
20241007,121800,57686779000,22950,22850,22950,22850,12028
20241007,121700,57411450400,22850,22750,22850,22750,3618
20241007,121600,57329014000,22750,22650,22750,22650,4388
20241007,121500,57229468800,22700,22700,22700,22650,2232
20241007,121400,57178897800,22700,22650,22700,22600,8542
20241007,121300,56985542150,22650,22750,22750,22650,5922
20241007,121200,56851341700,22750,22750,22750,22700,4064
20241007,121100,56759086050,22700,22700,22750,22700,3779
20241007,121000,56673183400,22700,22800,22800,22700,5678
20241007,120900,56544143950,22800,22750,22800,22750,1768
20241007,120800,56503874500,22800,22850,22850,22750,1869
20241007,120700,56461225000,22800,22800,22800,22750,3830
20241007,120600,56373954800,22800,22800,22800,22750,1497
20241007,120500,56339884100,22800,22750,22800,22700,2189
20241007,120400,56290115550,22700,22800,22800,22650,15807
20241007,120300,55931257900,22800,22850,22850,22750,11476
20241007,120200,55669638100,22800,22900,22900,22800,7123
20241007,120100,55506838600,22850,22700,22900,22700,16490
20241007,120000,55131891000,22700,22800,22800,22700,9110
20241007,115900,54924864150,22750,22900,22900,22750,15614
20241007,115800,54569014000,22900,22850,22900,22800,3470
20241007,115700,54489817550,22800,22850,22900,22800,12415
20241007,115600,54206369250,22850,22950,22950,22750,44978
20241007,115500,53179221800,22950,23050,23050,22950,7243
20241007,115400,53012683650,23000,23150,23150,23000,12125
20241007,115300,52732987450,23150,23200,23200,23100,3275
20241007,115200,52657194450,23200,23150,23200,23150,2104
20241007,115100,52608410200,23150,23150,23150,23100,2778
20241007,115000,52544124250,23150,23000,23150,23000,5414
20241007,114900,52419111700,23050,23050,23100,23000,5272
20241007,114800,52297742800,23100,23050,23100,23050,4909
20241007,114700,52184586850,23100,23100,23150,23100,4533
20241007,114600,52079852300,23150,23200,23200,23100,7169
20241007,114500,51913927800,23150,23200,23200,23000,26855
20241007,114400,51294043450,23150,23250,23300,23150,13388
20241007,114300,50983529500,23250,23300,23350,23200,17378
20241007,114200,50579386550,23350,23400,23400,23300,8954
20241007,114100,50370400750,23400,23550,23550,23350,16241
20241007,114000,49990635850,23550,23550,23550,23500,6533
20241007,113900,49837079050,23550,23500,23550,23500,2773
20241007,113800,49771862100,23500,23600,23600,23500,5047
20241007,113700,49653211850,23600,23600,23600,23550,7546
20241007,113600,49475461600,23550,23450,23600,23400,13721
20241007,113500,49153250200,23500,23600,23650,23500,22291
20241007,113400,48628608350,23550,23700,23750,23550,31714
20241007,113300,47877930350,23700,23650,23700,23600,26228
20241007,113200,47257111100,23650,23550,23650,23500,20538
20241007,113100,46772485400,23550,23600,23600,23550,12270
20241007,113000,46483210100,23600,23550,23600,23500,16648
20241007,112900,46091315250,23550,23550,23600,23500,28710
20241007,112800,45414705250,23550,23500,23600,23450,44021
20241007,112700,44379077300,23500,23450,23500,23400,9125
20241007,112600,44165110350,23400,23450,23450,23400,8725
20241007,112500,43960780300,23450,23450,23500,23400,30230
20241007,112400,43251232050,23450,23450,23500,23400,26327
20241007,112300,42633968500,23400,23400,23450,23350,16946
20241007,112200,42237250000,23400,23350,23400,23350,11294
20241007,112100,41973257300,23350,23300,23350,23250,5259
20241007,112000,41850742450,23300,23300,23300,23250,4706
20241007,111900,41741100950,23300,23150,23300,23150,7005
20241007,111800,41578240300,23200,23250,23250,23150,1229
20241007,111700,41549720700,23250,23250,23250,23150,3260
20241007,111600,41474101150,23250,23100,23250,23050,7240
20241007,111500,41306308250,23100,23150,23150,23100,2739
20241007,111400,41243017600,23100,23150,23200,23100,6387
20241007,111300,41095340400,23100,23250,23250,23100,8122
20241007,111200,40907339200,23250,23300,23350,23200,11150
20241007,111100,40647952350,23300,23200,23300,23200,10577
20241007,111000,40401596150,23250,23150,23250,23150,7419
20241007,110900,40229568650,23150,23100,23150,23100,3800
20241007,110800,40141713650,23100,23150,23150,23100,9417
20241007,110700,39923952650,23150,23250,23300,23150,8784
20241007,110600,39720106700,23250,23300,23350,23200,18052
20241007,110500,39300204200,23350,23400,23450,23300,33102
20241007,110400,38527291950,23400,23350,23450,23350,62108
20241007,110300,37073916100,23400,23250,23400,23250,38147
20241007,110200,36184031850,23250,23300,23350,23200,39080
20241007,110100,35274798800,23300,23150,23300,23150,47070
20241007,110000,34181379600,23200,23100,23200,23100,16628
20241007,105900,33796192950,23100,23100,23150,23050,3940
20241007,105800,33705214550,23100,23150,23150,23050,10008
20241007,105700,33474005350,23150,23100,23150,23050,10871
20241007,105600,33222601900,23100,23150,23150,23050,18245
20241007,105500,32801384850,23150,23050,23150,23050,22475
20241007,105400,32281591550,23100,23050,23100,23000,25755
20241007,105300,31687883850,23000,23000,23050,23000,1564
20241007,105200,31651887100,23000,23050,23050,22950,5710
20241007,105100,31520570900,23000,23050,23050,23000,4537
20241007,105000,31416160950,23000,22950,23000,22900,9363
20241007,104900,31200876050,22950,22950,23000,22900,1485
20241007,104800,31166795200,22950,22950,22950,22900,1226
20241007,104700,31138661150,22900,23000,23000,22900,1043
20241007,104600,31114715750,23000,22900,23000,22900,2309
20241007,104500,31061726250,22950,22950,22950,22900,1759
20241007,104400,31021381550,22950,22900,22950,22900,1346
20241007,104300,30990538000,22900,23000,23000,22900,4123
20241007,104200,30895897100,22950,23000,23000,22950,1372
20241007,104100,30864380100,23000,22950,23000,22950,1435
20241007,104000,30831397250,22950,23000,23000,22900,7756
20241007,103900,30653200500,23000,22950,23000,22900,5193
20241007,103800,30533979300,22950,22850,22950,22800,6402
20241007,103700,30387513200,22800,22900,22900,22800,4568
20241007,103600,30283173650,22900,22900,22900,22850,502
20241007,103500,30271687050,22900,22900,22900,22850,1495
20241007,103400,30237459650,22900,22850,22900,22850,2320
20241007,103300,30184411800,22900,22900,22900,22850,1597
20241007,103200,30147844650,22900,22900,22900,22850,1266
20241007,103100,30118879050,22900,22900,22900,22800,1506
20241007,103000,30084473250,22900,22850,22900,22800,4289
20241007,102900,29986461650,22800,22800,22850,22800,1706
20241007,102800,29947490000,22800,22850,22850,22800,2425
20241007,102700,29892148000,22850,22850,22850,22800,1301
20241007,102600,29862449050,22800,22850,22850,22800,4417
20241007,102500,29761567200,22900,22900,22900,22850,1504
20241007,102400,29727176850,22900,22900,22900,22850,1243
20241007,102300,29698756000,22900,22950,22950,22850,3153
20241007,102200,29626570350,22950,23000,23000,22900,4688
20241007,102100,29518978750,23000,23000,23050,22900,7549
20241007,102000,29345651900,23000,22950,23050,22900,18432
20241007,101900,28921702250,23000,22950,23000,22950,1993
20241007,101800,28875915300,23000,23000,23000,22950,2423
20241007,101700,28820293250,23000,23000,23000,22950,2700
20241007,101600,28758199550,23000,23000,23000,22950,3751
20241007,101500,28671949700,22950,22950,23000,22950,5359
20241007,101400,28548923100,23000,22900,23000,22900,12735
20241007,101300,28256818400,22900,22950,22950,22850,6633
20241007,101200,28104909350,22950,22800,22950,22750,8288
20241007,101100,27915450700,22800,22750,22800,22750,1744
20241007,101000,27875728350,22750,22800,22800,22750,821
20241007,100900,27857035450,22800,22850,22850,22800,5117
20241007,100800,27740341250,22850,22850,22850,22800,1905
20241007,100700,27696841950,22800,22850,22850,22800,4198
20241007,100600,27600946500,22850,22800,22850,22800,1642
20241007,100500,27563466250,22850,22800,22850,22800,1535
20241007,100400,27528408100,22850,22850,22900,22800,1025
20241007,100300,27505021050,22850,22900,22900,22850,4868
20241007,100200,27393694650,22900,22800,22900,22800,3465
20241007,100100,27314488200,22800,22850,22850,22800,1512
20241007,100000,27280006550,22850,22800,22850,22750,2011
20241007,095900,27234128750,22750,22800,22800,22750,1980
20241007,095800,27189065950,22750,22850,22850,22750,4118
20241007,095700,27095231450,22850,22800,22850,22800,1902
20241007,095600,27051804150,22800,22750,22850,22750,2415
20241007,095500,26996733400,22750,22900,22900,22750,3293
20241007,095400,26921643100,22900,22900,22950,22800,4457
20241007,095300,26819640950,22900,22950,22950,22900,4394
20241007,095200,26718916050,22950,22850,23000,22800,12363
20241007,095100,26435498700,22850,22750,22850,22700,4447
20241007,095000,26334095550,22750,22700,22750,22650,2977
20241007,094900,26266542300,22650,22700,22750,22650,1673
20241007,094800,26228590950,22700,22700,22750,22650,5316
20241007,094700,26108101250,22700,22800,22800,22700,6675
20241007,094600,25956215550,22800,22750,22800,22750,3130
20241007,094500,25884924850,22800,22800,22900,22750,14807
20241007,094400,25547110950,22750,22750,22800,22650,10096
20241007,094300,25317619250,22750,22800,22800,22750,11455
20241007,094200,25056680000,22800,22950,22950,22800,4747
20241007,094100,24948161350,22900,22900,23000,22900,9891
20241007,094000,24721225800,22900,22900,22950,22850,7209
20241007,093900,24556267400,22900,22950,22950,22850,5330
20241007,093800,24434165650,22950,22950,22950,22900,1701
20241007,093700,24395168350,22950,22850,22950,22850,7634
20241007,093600,24220445650,22850,22800,22900,22750,8048
20241007,093500,24036644850,22800,22850,22900,22750,12742
20241007,093400,23746196100,22800,22900,22950,22800,13666
20241007,093300,23433560950,22900,23000,23050,22900,18744
20241007,093200,23002262150,23050,23000,23050,22950,18580
20241007,093100,22575126500,22950,23000,23000,22900,9389
20241007,093000,22359673050,22950,22950,23000,22900,25109
20241007,092900,21783099100,22950,22950,23100,22950,41773
20241007,092800,20821383950,22950,22850,23000,22850,49349
20241007,092700,19689847000,22900,22800,22900,22750,32846
20241007,092600,18939815950,22800,22750,22800,22650,26528
20241007,092500,18336653100,22750,22600,22750,22600,32482
20241007,092400,17600296900,22550,22550,22600,22450,10799
20241007,092300,17356994550,22550,22450,22550,22450,6442
20241007,092200,17212035700,22450,22500,22500,22450,1770
20241007,092100,17172283350,22450,22400,22500,22350,7449
20241007,092000,17005306900,22450,22500,22500,22350,11070
20241007,091900,16757202550,22450,22550,22600,22450,12161
20241007,091800,16483412950,22500,22450,22600,22450,11719
20241007,091700,16219636750,22450,22500,22500,22450,5260
20241007,091600,16101418650,22450,22500,22550,22400,25337
20241007,091500,15531460050,22500,22400,22500,22350,26502
20241007,091400,14938064050,22350,22300,22450,22300,23062
20241007,091300,14421818000,22300,22250,22400,22200,34550
20241007,091200,13651451250,22250,22200,22250,22100,17926
20241007,091100,13254188800,22150,22150,22200,22100,17714
20241007,091000,12861733400,22150,22000,22200,22000,40403
20241007,090900,11968105450,22000,22000,22100,21900,34696
20241007,090800,11204012100,22000,22100,22200,21800,112693
20241007,090700,8728800250,22100,22200,22250,22100,60057
20241007,090600,7398037200,22200,22350,22400,22150,60524
20241007,090500,6052230250,22300,22400,22450,22300,24248
20241007,090400,5509834950,22400,22500,22650,22350,39012
20241007,090300,4632685700,22550,22400,22550,22400,23588
20241007,090200,4102669350,22400,22500,22600,22400,25571
20241007,090100,3527805350,22500,22550,22600,22350,46055
20241007,090000,2494023700,22550,22600,22750,22500,78750