KissMeData/036560/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,192100,55286460650,29200,29200,29200,29200,20076
20241011,192000,55286460650,29200,29200,29200,29200,0
20241011,191900,55286460650,29200,29200,29200,29200,0
20241011,191800,55286460650,29200,29200,29200,29200,0
20241011,191700,55286460650,29200,29200,29200,29200,0
20241011,191600,55286460650,29200,29200,29200,29200,0
20241011,191500,55286460650,29200,29200,29200,29200,0
20241011,191400,55286460650,29200,29200,29200,29200,0
20241011,191300,55286460650,29200,29200,29200,29200,0
20241011,191200,55286460650,29200,29200,29200,29200,0
20241011,191100,55286460650,29200,29200,29200,29200,0
20241011,191000,55286460650,29200,29200,29200,29200,0
20241011,190900,55286460650,29200,29200,29200,29200,0
20241011,190800,55286460650,29200,29200,29200,29200,0
20241011,190700,55286460650,29200,29200,29200,29200,0
20241011,190600,55286460650,29200,29200,29200,29200,0
20241011,190500,55286460650,29200,29200,29200,29200,0
20241011,190400,55286460650,29200,29200,29200,29200,0
20241011,190300,55286460650,29200,29200,29200,29200,0
20241011,190200,55286460650,29200,29200,29200,29200,0
20241011,190100,55286460650,29200,29200,29200,29200,0
20241011,190000,55286460650,29200,29200,29200,29200,0
20241011,185900,55286460650,29200,29200,29200,29200,0
20241011,185800,55286460650,29200,29200,29200,29200,0
20241011,185700,55286460650,29200,29200,29200,29200,0
20241011,185600,55286460650,29200,29200,29200,29200,0
20241011,185500,55286460650,29200,29200,29200,29200,0
20241011,185400,55286460650,29200,29200,29200,29200,0
20241011,185300,55286460650,29200,29200,29200,29200,0
20241011,185200,55286460650,29200,29200,29200,29200,0
20241011,185100,55286460650,29200,29200,29200,29200,20076
20241011,185000,55286460650,29200,29200,29200,29200,0
20241011,184900,55286460650,29200,29200,29200,29200,0
20241011,184800,55286460650,29200,29200,29200,29200,0
20241011,184700,55286460650,29200,29200,29200,29200,0
20241011,184600,55286460650,29200,29200,29200,29200,0
20241011,184500,55286460650,29200,29200,29200,29200,0
20241011,184400,55286460650,29200,29200,29200,29200,0
20241011,184300,55286460650,29200,29200,29200,29200,0
20241011,184200,55286460650,29200,29200,29200,29200,0
20241011,184100,55286460650,29200,29200,29200,29200,0
20241011,184000,55286460650,29200,29200,29200,29200,0
20241011,183900,55286460650,29200,29200,29200,29200,0
20241011,183800,55286460650,29200,29200,29200,29200,0
20241011,183700,55286460650,29200,29200,29200,29200,0
20241011,183600,55286460650,29200,29200,29200,29200,0
20241011,183500,55286460650,29200,29200,29200,29200,0
20241011,183400,55286460650,29200,29200,29200,29200,0
20241011,183300,55286460650,29200,29200,29200,29200,0
20241011,183200,55286460650,29200,29200,29200,29200,0
20241011,183100,55286460650,29200,29200,29200,29200,0
20241011,183000,55286460650,29200,29200,29200,29200,0
20241011,182900,55286460650,29200,29200,29200,29200,0
20241011,182800,55286460650,29200,29200,29200,29200,0
20241011,182700,55286460650,29200,29200,29200,29200,0
20241011,182600,55286460650,29200,29200,29200,29200,0
20241011,182500,55286460650,29200,29200,29200,29200,0
20241011,182400,55286460650,29200,29200,29200,29200,0
20241011,182300,55286460650,29200,29200,29200,29200,0
20241011,182200,55286460650,29200,29200,29200,29200,0
20241011,182100,55286460650,29200,29200,29200,29200,20076
20241011,182000,55286460650,29200,29200,29200,29200,0
20241011,181900,55286460650,29200,29200,29200,29200,0
20241011,181800,55286460650,29200,29200,29200,29200,0
20241011,181700,55286460650,29200,29200,29200,29200,0
20241011,181600,55286460650,29200,29200,29200,29200,0
20241011,181500,55286460650,29200,29200,29200,29200,0
20241011,181400,55286460650,29200,29200,29200,29200,0
20241011,181300,55286460650,29200,29200,29200,29200,0
20241011,181200,55286460650,29200,29200,29200,29200,0
20241011,181100,55286460650,29200,29200,29200,29200,0
20241011,181000,55286460650,29200,29200,29200,29200,0
20241011,180900,55286460650,29200,29200,29200,29200,0
20241011,180800,55286460650,29200,29200,29200,29200,0
20241011,180700,55286460650,29200,29200,29200,29200,0
20241011,180600,55286460650,29200,29200,29200,29200,0
20241011,180500,55286460650,29200,29200,29200,29200,0
20241011,180400,55286460650,29200,29200,29200,29200,0
20241011,180300,55286460650,29200,29200,29200,29200,0
20241011,180200,55286460650,29200,29200,29200,29200,0
20241011,180100,55286460650,29200,29200,29200,29200,0
20241011,180000,55286460650,29200,29200,29200,29200,0
20241011,175900,55286460650,29200,29200,29200,29200,0
20241011,175800,55286460650,29200,29200,29200,29200,0
20241011,175700,55286460650,29200,29200,29200,29200,0
20241011,175600,55286460650,29200,29200,29200,29200,0
20241011,175500,55286460650,29200,29200,29200,29200,0
20241011,175400,55286460650,29200,29200,29200,29200,0
20241011,175300,55286460650,29200,29200,29200,29200,0
20241011,175200,55286460650,29200,29200,29200,29200,0
20241011,175100,55286460650,29200,29200,29200,29200,20076
20241011,175000,55286460650,29200,29200,29200,29200,0
20241011,174900,55286460650,29200,29200,29200,29200,0
20241011,174800,55286460650,29200,29200,29200,29200,0
20241011,174700,55286460650,29200,29200,29200,29200,0
20241011,174600,55286460650,29200,29200,29200,29200,0
20241011,174500,55286460650,29200,29200,29200,29200,0
20241011,174400,55286460650,29200,29200,29200,29200,0
20241011,174300,55286460650,29200,29200,29200,29200,0
20241011,174200,55286460650,29200,29200,29200,29200,0
20241011,174100,55286460650,29200,29200,29200,29200,0
20241011,174000,55286460650,29200,29200,29200,29200,0
20241011,173900,55286460650,29200,29200,29200,29200,0
20241011,173800,55286460650,29200,29200,29200,29200,0
20241011,173700,55286460650,29200,29200,29200,29200,0
20241011,173600,55286460650,29200,29200,29200,29200,0
20241011,173500,55286460650,29200,29200,29200,29200,0
20241011,173400,55286460650,29200,29200,29200,29200,0
20241011,173300,55286460650,29200,29200,29200,29200,0
20241011,173200,55286460650,29200,29200,29200,29200,0
20241011,173100,55286460650,29200,29200,29200,29200,0
20241011,173000,55286460650,29200,29200,29200,29200,0
20241011,172900,55286460650,29200,29200,29200,29200,0
20241011,172800,55286460650,29200,29200,29200,29200,0
20241011,172700,55286460650,29200,29200,29200,29200,0
20241011,172600,55286460650,29200,29200,29200,29200,0
20241011,172500,55286460650,29200,29200,29200,29200,0
20241011,172400,55286460650,29200,29200,29200,29200,0
20241011,172300,55286460650,29200,29200,29200,29200,0
20241011,172200,55286460650,29200,29200,29200,29200,0
20241011,172100,55286460650,29200,29200,29200,29200,20076
20241011,172000,55286460650,29200,29200,29200,29200,0
20241011,171900,55286460650,29200,29200,29200,29200,0
20241011,171800,55286460650,29200,29200,29200,29200,0
20241011,171700,55286460650,29200,29200,29200,29200,0
20241011,171600,55286460650,29200,29200,29200,29200,0
20241011,171500,55286460650,29200,29200,29200,29200,0
20241011,171400,55286460650,29200,29200,29200,29200,0
20241011,171300,55286460650,29200,29200,29200,29200,0
20241011,171200,55286460650,29200,29200,29200,29200,0
20241011,171100,55286460650,29200,29200,29200,29200,0
20241011,171000,55286460650,29200,29200,29200,29200,0
20241011,170900,55286460650,29200,29200,29200,29200,0
20241011,170800,55286460650,29200,29200,29200,29200,0
20241011,170700,55286460650,29200,29200,29200,29200,0
20241011,170600,55286460650,29200,29200,29200,29200,0
20241011,170500,55286460650,29200,29200,29200,29200,0
20241011,170400,55286460650,29200,29200,29200,29200,0
20241011,170300,55286460650,29200,29200,29200,29200,0
20241011,170200,55286460650,29200,29200,29200,29200,0
20241011,170100,55286460650,29200,29200,29200,29200,0
20241011,170000,55286460650,29200,29200,29200,29200,0
20241011,165900,55286460650,29200,29200,29200,29200,0
20241011,165800,55286460650,29200,29200,29200,29200,0
20241011,165700,55286460650,29200,29200,29200,29200,0
20241011,165600,55286460650,29200,29200,29200,29200,0
20241011,165500,55286460650,29200,29200,29200,29200,0
20241011,165400,55286460650,29200,29200,29200,29200,0
20241011,165300,55286460650,29200,29200,29200,29200,0
20241011,165200,55286460650,29200,29200,29200,29200,0
20241011,165100,55286460650,29200,29200,29200,29200,20076
20241011,165000,55286460650,29200,29200,29200,29200,0
20241011,164900,55286460650,29200,29200,29200,29200,0
20241011,164800,55286460650,29200,29200,29200,29200,0
20241011,164700,55286460650,29200,29200,29200,29200,0
20241011,164600,55286460650,29200,29200,29200,29200,0
20241011,164500,55286460650,29200,29200,29200,29200,0
20241011,164400,55286460650,29200,29200,29200,29200,0
20241011,164300,55286460650,29200,29200,29200,29200,0
20241011,164200,55286460650,29200,29200,29200,29200,0
20241011,164100,55286460650,29200,29200,29200,29200,0
20241011,164000,55286460650,29200,29200,29200,29200,0
20241011,163900,55286460650,29200,29200,29200,29200,0
20241011,163800,55286460650,29200,29200,29200,29200,0
20241011,163700,55286460650,29200,29200,29200,29200,0
20241011,163600,55286460650,29200,29200,29200,29200,0
20241011,163500,55286460650,29200,29200,29200,29200,0
20241011,163400,55286460650,29200,29200,29200,29200,0
20241011,163300,55286460650,29200,29200,29200,29200,0
20241011,163200,55286460650,29200,29200,29200,29200,0
20241011,163100,55286460650,29200,29200,29200,29200,0
20241011,163000,55286460650,29200,29200,29200,29200,0
20241011,162900,55286460650,29200,29200,29200,29200,0
20241011,162800,55286460650,29200,29200,29200,29200,0
20241011,162700,55286460650,29200,29200,29200,29200,0
20241011,162600,55286460650,29200,29200,29200,29200,0
20241011,162500,55286460650,29200,29200,29200,29200,0
20241011,162400,55286460650,29200,29200,29200,29200,0
20241011,162300,55286460650,29200,29200,29200,29200,0
20241011,162200,55286460650,29200,29200,29200,29200,0
20241011,162100,55286460650,29200,29200,29200,29200,20076
20241011,162000,55286460650,29200,29200,29200,29200,0
20241011,161900,55286460650,29200,29200,29200,29200,0
20241011,161800,55286460650,29200,29200,29200,29200,0
20241011,161700,55286460650,29200,29200,29200,29200,0
20241011,161600,55286460650,29200,29200,29200,29200,0
20241011,161500,55286460650,29200,29200,29200,29200,0
20241011,161400,55286460650,29200,29200,29200,29200,0
20241011,161300,55286460650,29200,29200,29200,29200,0
20241011,161200,55286460650,29200,29200,29200,29200,0
20241011,161100,55286460650,29200,29200,29200,29200,0
20241011,161000,55286460650,29200,29200,29200,29200,0
20241011,160900,55286460650,29200,29200,29200,29200,0
20241011,160800,55286460650,29200,29200,29200,29200,0
20241011,160700,55286460650,29200,29200,29200,29200,0
20241011,160600,55286460650,29200,29200,29200,29200,0
20241011,160500,55286460650,29200,29200,29200,29200,0
20241011,160400,55286460650,29200,29200,29200,29200,0
20241011,160300,55286460650,29200,29200,29200,29200,0
20241011,160200,55286460650,29200,29200,29200,29200,0
20241011,160100,55286460650,29200,29200,29200,29200,0
20241011,160000,55286460650,29200,29200,29200,29200,0
20241011,155900,55286460650,29200,29200,29200,29200,0
20241011,155800,55286460650,29200,29200,29200,29200,0
20241011,155700,55286460650,29200,29200,29200,29200,0
20241011,155600,55286460650,29200,29200,29200,29200,0
20241011,155500,55286460650,29200,29200,29200,29200,0
20241011,155400,55286460650,29200,29200,29200,29200,0
20241011,155300,55286460650,29200,29200,29200,29200,0
20241011,155200,55286460650,29200,29200,29200,29200,0
20241011,155100,55286460650,29200,29200,29200,29200,20076
20241011,155000,55286460650,29200,29200,29200,29200,0
20241011,154900,55286460650,29200,29200,29200,29200,0
20241011,154800,55286460650,29200,29200,29200,29200,0
20241011,154700,55286460650,29200,29200,29200,29200,0
20241011,154600,55286460650,29200,29200,29200,29200,0
20241011,154500,55286460650,29200,29200,29200,29200,0
20241011,154400,55286460650,29200,29200,29200,29200,0
20241011,154300,55286460650,29200,29200,29200,29200,0
20241011,154200,55286460650,29200,29200,29200,29200,0
20241011,154100,55286460650,29200,29200,29200,29200,0
20241011,154000,55286460650,29200,29200,29200,29200,0
20241011,153900,55286460650,29200,29200,29200,29200,0
20241011,153800,55286460650,29200,29200,29200,29200,0
20241011,153700,55286460650,29200,29200,29200,29200,0
20241011,153600,55286460650,29200,29200,29200,29200,0
20241011,153500,55286460650,29200,29200,29200,29200,0
20241011,153400,55286460650,29200,29200,29200,29200,0
20241011,153300,55286460650,29200,29200,29200,29200,0
20241011,153200,55286460650,29200,29200,29200,29200,0
20241011,153100,55286460650,29200,29200,29200,29200,0
20241011,153000,55286460650,29200,29200,29200,29200,20076
20241011,152900,54700241450,29100,29100,29100,29100,0
20241011,152800,54700241450,29100,29100,29100,29100,0
20241011,152700,54700241450,29100,29100,29100,29100,0
20241011,152600,54700241450,29100,29100,29100,29100,0
20241011,152500,54700241450,29100,29100,29100,29100,0
20241011,152400,54700241450,29100,29100,29100,29100,0
20241011,152300,54700241450,29100,29100,29100,29100,0
20241011,152200,54700241450,29100,29100,29100,29100,0
20241011,152100,54700241450,29100,29100,29100,29100,0
20241011,152000,54700241450,29100,29100,29100,29100,0
20241011,151900,54700241450,29100,29100,29250,29100,10622
20241011,151800,54390510200,29100,29200,29250,29050,11208
20241011,151700,54063735600,29150,29100,29200,29100,4940
20241011,151600,53919642200,29100,28950,29100,28950,10102
20241011,151500,53626560850,29000,29000,29000,28950,4910
20241011,151400,53484310900,29000,29000,29000,28900,3175
20241011,151300,53392311700,29000,29000,29000,28950,3364
20241011,151200,53294816400,29000,28950,29000,28900,2953
20241011,151100,53209305250,28950,29050,29100,28850,3519
20241011,151000,53107409500,29000,29050,29100,29000,7829
20241011,150900,52880079500,29050,28950,29050,28950,3199
20241011,150800,52787327350,28950,28900,28950,28900,1767
20241011,150700,52736185400,28950,28850,28950,28850,7001
20241011,150600,52533752900,28800,28750,28800,28700,2683
20241011,150500,52456564900,28700,28650,28800,28650,5734
20241011,150400,52291992250,28700,28700,28700,28650,2595
20241011,150300,52217635500,28650,28700,28700,28600,3022
20241011,150200,52131073450,28650,28650,28700,28600,857
20241011,150100,52106507050,28650,28600,28650,28600,3766
20241011,150000,51998756150,28600,28650,28650,28600,6561
20241011,145900,51811063800,28650,28650,28650,28600,1011
20241011,145800,51782114850,28650,28700,28700,28600,2126
20241011,145700,51721212500,28700,28700,28700,28650,266
20241011,145600,51713580200,28650,28650,28700,28650,1163
20241011,145500,51680258250,28650,28700,28700,28650,5831
20241011,145400,51513160000,28700,28650,28700,28650,613
20241011,145300,51495587900,28700,28650,28700,28650,515
20241011,145200,51480822650,28650,28650,28700,28650,2785
20241011,145100,51401018000,28650,28650,28700,28650,2231
20241011,145000,51337099150,28650,28700,28700,28650,907
20241011,144900,51311096100,28700,28650,28700,28650,2499
20241011,144800,51239486800,28650,28700,28700,28650,3417
20241011,144700,51141553700,28700,28750,28750,28650,4186
20241011,144600,51021410150,28750,28750,28750,28700,473
20241011,144500,51007814050,28750,28750,28750,28700,1478
20241011,144400,50965355150,28750,28700,28750,28700,876
20241011,144300,50940187100,28750,28750,28800,28700,6503
20241011,144200,50753426350,28750,28700,28750,28700,1138
20241011,144100,50720734150,28700,28750,28800,28700,1701
20241011,144000,50671821600,28750,28750,28800,28700,5151
20241011,143900,50523729800,28750,28800,28850,28750,3795
20241011,143800,50414465050,28800,28800,28850,28800,6311
20241011,143700,50232675600,28800,28850,28850,28800,922
20241011,143600,50206102500,28850,28850,28850,28850,487
20241011,143500,50192052550,28850,28800,28900,28800,3155
20241011,143400,50101020950,28800,28850,28850,28800,67
20241011,143300,50099089450,28850,28850,28850,28800,1888
20241011,143200,50044643000,28850,28800,28850,28800,1799
20241011,143100,49992765300,28850,28850,28850,28800,218
20241011,143000,49986478650,28800,28800,28850,28800,805
20241011,142900,49963293000,28800,28850,28900,28800,3366
20241011,142800,49866158700,28900,28900,28900,28850,1444
20241011,142700,49824481600,28850,28850,28900,28850,441
20241011,142600,49811745400,28900,28900,28900,28850,406
20241011,142500,49800028100,28850,28850,28900,28850,1354
20241011,142400,49760945500,28850,28850,28900,28850,2367
20241011,142300,49692638800,28900,28900,28900,28850,997
20241011,142200,49663826550,28900,28850,28900,28850,1019
20241011,142100,49634408200,28850,28900,28900,28850,499
20241011,142000,49619997650,28850,28850,28900,28850,434
20241011,141900,49607474900,28850,28900,28900,28850,371
20241011,141800,49596771250,28900,28850,28900,28850,1071
20241011,141700,49565866900,28850,28850,28850,28800,1080
20241011,141600,49534709150,28850,28850,28850,28800,1860
20241011,141500,49481091150,28800,28850,28900,28800,595
20241011,141400,49463932700,28850,28900,28900,28850,1331
20241011,141300,49425533300,28900,28900,28900,28850,554
20241011,141200,49409549900,28850,28900,28900,28850,1207
20241011,141100,49374726150,28900,28850,28900,28850,182
20241011,141000,49369471900,28850,28900,28900,28800,1788
20241011,140900,49317850950,28900,28850,28900,28850,1230
20241011,140800,49282349050,28900,28850,28900,28800,1164
20241011,140700,49248754450,28850,28850,28900,28800,2373
20241011,140600,49180299500,28850,28850,28900,28850,7027
20241011,140500,48977570350,28850,28850,28900,28850,471
20241011,140400,48963981450,28900,28900,28900,28850,1291
20241011,140300,48926712150,28900,28900,28950,28850,1901
20241011,140200,48871777300,28900,28900,28900,28850,778
20241011,140100,48849293700,28900,28950,28950,28900,3153
20241011,140000,48758125000,28950,29000,29000,28950,2148
20241011,135900,48695911850,28950,29000,29050,28950,2950
20241011,135800,48610430400,29000,29000,29000,29000,2892
20241011,135700,48526562400,29000,29100,29100,29000,2488
20241011,135600,48454318700,29050,29050,29100,29000,502
20241011,135500,48439743100,29050,29050,29050,29000,160
20241011,135400,48435098800,29050,29050,29100,29050,568
20241011,135300,48418598300,29100,29100,29150,29100,266
20241011,135200,48410857650,29150,29050,29150,29050,989
20241011,135100,48382053800,29100,29100,29100,29050,717
20241011,135000,48361189350,29050,29050,29100,29050,301
20241011,134900,48352439900,29050,29050,29050,29000,940
20241011,134800,48325147950,29050,29050,29100,29050,1123
20241011,134700,48292498150,29050,29100,29100,29050,858
20241011,134600,48267564900,29100,29100,29150,29050,478
20241011,134500,48253655100,29100,29100,29100,29050,607
20241011,134400,48235991450,29100,29100,29100,29050,2151
20241011,134300,48173467450,29100,29100,29100,29050,193
20241011,134200,48167856100,29100,29050,29100,29050,190
20241011,134100,48162328400,29100,29100,29100,29100,241
20241011,134000,48155315300,29100,29100,29150,29100,846
20241011,133900,48130696650,29100,29100,29150,29100,1550
20241011,133800,48085591600,29100,29050,29100,29000,1605
20241011,133700,48038904600,29050,29000,29050,29000,911
20241011,133600,48012441600,29000,29050,29050,29000,98
20241011,133500,48009598350,29050,29050,29050,29000,607
20241011,133400,47991976800,29000,29050,29050,29000,511
20241011,133300,47977152500,29000,28950,29050,28950,664
20241011,133200,47957896250,29000,29000,29050,29000,1824
20241011,133100,47905000150,29000,28950,29050,28950,1903
20241011,133000,47849822600,29000,28950,29000,28950,145
20241011,132900,47845624050,28950,29000,29000,28950,350
20241011,132800,47835482550,29000,28950,29000,28900,876
20241011,132700,47810138250,28900,28900,28950,28900,777
20241011,132600,47787682250,28900,28900,28900,28850,2281
20241011,132500,47721773850,28900,28900,28900,28900,1995
20241011,132400,47664118350,28900,28850,28950,28850,2092
20241011,132300,47603664500,28900,28900,28950,28850,1269
20241011,132200,47567002150,28900,28900,28900,28850,1868
20241011,132100,47513018650,28900,29000,29050,28900,9633
20241011,132000,47233972050,29000,29050,29050,29000,825
20241011,131900,47210029850,29000,29000,29050,29000,767
20241011,131800,47187775200,29000,29050,29050,29000,767
20241011,131700,47165509450,29050,29050,29050,29000,978
20241011,131600,47137118250,29050,29050,29100,29050,246
20241011,131500,47129966950,29050,29050,29050,29000,1096
20241011,131400,47098139650,29050,29000,29050,29000,332
20241011,131300,47088503500,29050,29000,29050,29000,2026
20241011,131200,47029656900,29000,29050,29050,29000,906
20241011,131100,47003365750,29050,29050,29050,29000,2469
20241011,131000,46931715850,29050,29100,29100,29000,6273
20241011,130900,46749293150,29100,29150,29200,29100,4330
20241011,130800,46623128850,29150,29150,29200,29150,1547
20241011,130700,46578030150,29150,29200,29200,29150,525
20241011,130600,46562717500,29200,29200,29200,29200,901
20241011,130500,46536408300,29200,29200,29200,29150,1286
20241011,130400,46498862150,29200,29200,29200,29150,266
20241011,130300,46491095450,29200,29200,29200,29200,165
20241011,130200,46486277450,29200,29200,29200,29150,1065
20241011,130100,46455203750,29200,29200,29200,29200,1593
20241011,130000,46408688150,29200,29250,29250,29200,380
20241011,125900,46397590800,29200,29200,29200,29200,1391
20241011,125800,46356973600,29200,29200,29250,29200,271
20241011,125700,46349050400,29200,29250,29250,29200,395
20241011,125600,46337506300,29250,29250,29250,29200,977
20241011,125500,46308969750,29250,29250,29250,29250,1787
20241011,125400,46256700000,29200,29250,29250,29200,210
20241011,125300,46250567300,29200,29250,29250,29200,593
20241011,125200,46233237250,29250,29250,29250,29200,119
20241011,125100,46229758000,29250,29250,29300,29200,219
20241011,125000,46223351200,29250,29250,29300,29250,1514
20241011,124900,46179066650,29300,29250,29300,29250,206
20241011,124800,46173037750,29250,29300,29300,29250,1130
20241011,124700,46139934350,29300,29250,29300,29250,194
20241011,124600,46134257350,29300,29300,29300,29250,49
20241011,124500,46132821800,29300,29300,29300,29250,909
20241011,124400,46106218450,29300,29250,29300,29250,104
20241011,124300,46103171350,29250,29250,29250,29250,131
20241011,124200,46099339600,29250,29250,29250,29250,533
20241011,124100,46083749350,29250,29250,29250,29250,206
20241011,124000,46077723850,29250,29200,29300,29200,1009
20241011,123900,46048217750,29200,29250,29250,29200,568
20241011,123800,46031631250,29200,29200,29250,29200,575
20241011,123700,46014824100,29200,29250,29250,29200,269
20241011,123600,46006967450,29250,29250,29250,29200,402
20241011,123500,45995210900,29200,29200,29250,29200,492
20241011,123400,45980828450,29250,29200,29250,29200,912
20241011,123300,45954182450,29200,29250,29250,29200,205
20241011,123200,45948188600,29250,29250,29250,29200,1896
20241011,123100,45892733100,29250,29300,29300,29250,1290
20241011,123000,45854999000,29300,29300,29300,29300,339
20241011,122900,45845066300,29250,29300,29300,29250,433
20241011,122800,45832384650,29300,29250,29300,29250,389
20241011,122700,45821005950,29250,29300,29300,29250,426
20241011,122600,45808537350,29300,29300,29300,29250,2943
20241011,122500,45722365750,29250,29350,29350,29250,2069
20241011,122400,45661746600,29350,29350,29350,29300,1069
20241011,122300,45630379500,29300,29300,29350,29300,983
20241011,122200,45601567150,29300,29350,29350,29300,421
20241011,122100,45589217250,29350,29350,29350,29300,47
20241011,122000,45587838200,29300,29350,29350,29300,1091
20241011,121900,45555818250,29300,29350,29350,29300,1248
20241011,121800,45519251200,29350,29400,29400,29350,428
20241011,121700,45506688450,29400,29300,29400,29300,243
20241011,121600,45499566300,29400,29350,29400,29300,439
20241011,121500,45486678900,29300,29350,29350,29300,269
20241011,121400,45478785250,29300,29400,29400,29300,1163
20241011,121300,45444641500,29400,29350,29400,29300,269
20241011,121200,45436739000,29350,29350,29400,29350,496
20241011,121100,45422181300,29350,29350,29350,29300,562
20241011,121000,45405706500,29300,29300,29350,29300,995
20241011,120900,45376506150,29350,29350,29400,29350,679
20241011,120800,45356556050,29350,29350,29350,29300,487
20241011,120700,45342279700,29350,29300,29350,29250,479
20241011,120600,45328245800,29300,29300,29350,29300,816
20241011,120500,45304335200,29300,29300,29300,29300,224
20241011,120400,45297772000,29300,29300,29300,29250,390
20241011,120300,45286357050,29300,29300,29300,29250,417
20241011,120200,45274150500,29300,29250,29300,29250,457
20241011,120100,45260777650,29250,29300,29300,29250,181
20241011,120000,45255478250,29250,29400,29400,29250,8368
20241011,115900,45010103900,29400,29400,29400,29350,551
20241011,115800,44993931100,29400,29400,29400,29350,886
20241011,115700,44967898300,29350,29400,29400,29350,1309
20241011,115600,44929473250,29400,29350,29400,29350,245
20241011,115500,44922281750,29350,29400,29400,29350,3246
20241011,115400,44826961250,29400,29400,29450,29400,2583
20241011,115300,44751017000,29400,29450,29450,29400,468
20241011,115200,44737252750,29400,29400,29450,29400,720
20241011,115100,44716076900,29400,29450,29450,29400,1495
20241011,115000,44672113350,29450,29400,29450,29400,133
20241011,114900,44668197250,29400,29400,29450,29400,1307
20241011,114800,44629771100,29450,29400,29450,29400,48
20241011,114700,44628358950,29400,29450,29450,29400,3585
20241011,114600,44522781000,29500,29500,29500,29450,468
20241011,114500,44508986350,29500,29450,29500,29450,522
20241011,114400,44493603200,29500,29500,29500,29450,260
20241011,114300,44485939300,29550,29500,29550,29450,2412
20241011,114200,44414786100,29500,29500,29550,29500,931
20241011,114100,44387310200,29500,29550,29550,29500,179
20241011,114000,44382024550,29550,29550,29550,29550,409
20241011,113900,44369938600,29550,29500,29550,29500,935
20241011,113800,44342351100,29550,29500,29550,29500,2176
20241011,113700,44278158950,29450,29500,29500,29450,893
20241011,113600,44251819750,29450,29500,29500,29450,361
20241011,113500,44241178550,29500,29500,29500,29450,256
20241011,113400,44233628350,29500,29500,29500,29450,136
20241011,113300,44229621800,29500,29500,29500,29450,1495
20241011,113200,44185523350,29500,29450,29500,29450,685
20241011,113100,44165317900,29450,29400,29500,29400,1114
20241011,113000,44132515350,29450,29450,29450,29400,2323
20241011,112900,44064128900,29450,29450,29450,29400,1532
20241011,112800,44019052300,29400,29450,29450,29400,119
20241011,112700,44015551550,29450,29450,29450,29400,1745
20241011,112600,43964171400,29450,29450,29450,29450,622
20241011,112500,43945853500,29450,29450,29450,29400,1649
20241011,112400,43897321000,29450,29400,29450,29400,921
20241011,112300,43870210400,29450,29450,29450,29400,1207
20241011,112200,43834691000,29400,29450,29450,29400,1727
20241011,112100,43783902500,29400,29500,29550,29400,2237
20241011,112000,43718018350,29500,29450,29500,29400,1130
20241011,111900,43684718300,29400,29400,29450,29400,2255
20241011,111800,43618319450,29400,29500,29500,29400,2449
20241011,111700,43546227850,29450,29500,29500,29450,2993
20241011,111600,43458058250,29500,29500,29550,29450,2998
20241011,111500,43369648300,29500,29550,29550,29500,1258
20241011,111400,43332490650,29500,29500,29550,29500,1390
20241011,111300,43291480050,29500,29600,29600,29450,3627
20241011,111200,43184441250,29600,29650,29650,29550,8004
20241011,111100,42947653300,29650,29600,29700,29550,11156
20241011,111000,42617128650,29600,29550,29600,29550,2449
20241011,110900,42544654400,29600,29500,29600,29500,6073
20241011,110800,42365202200,29500,29500,29550,29450,10039
20241011,110700,42069060250,29500,29450,29500,29400,2052
20241011,110600,42008643250,29450,29350,29450,29350,5856
20241011,110500,41836338450,29350,29350,29400,29350,297
20241011,110400,41827612250,29350,29300,29350,29300,2881
20241011,110300,41743064000,29300,29300,29350,29300,1572
20241011,110200,41697004000,29300,29300,29300,29250,1063
20241011,110100,41665886300,29250,29250,29300,29250,1172
20241011,110000,41631580800,29250,29250,29250,29200,736
20241011,105900,41610056800,29250,29250,29250,29200,2129
20241011,105800,41547797950,29250,29200,29250,29200,1169
20241011,105700,41513653850,29250,29250,29300,29200,4811
20241011,105600,41372929100,29250,29300,29300,29250,922
20241011,105500,41345946300,29300,29300,29300,29300,1548
20241011,105400,41300589900,29250,29300,29300,29250,2561
20241011,105300,41225563750,29300,29250,29300,29250,731
20241011,105200,41204158000,29250,29150,29250,29150,1027
20241011,105100,41174182400,29150,29150,29200,29100,1011
20241011,105000,41144710400,29150,29300,29300,29150,5501
20241011,104900,40983835850,29300,29300,29350,29300,1992
20241011,104800,40925450300,29300,29300,29350,29250,3449
20241011,104700,40824419500,29300,29300,29350,29250,3760
20241011,104600,40714325250,29300,29300,29350,29250,1650
20241011,104500,40666027900,29250,29300,29350,29250,2516
20241011,104400,40592302800,29300,29350,29400,29300,2217
20241011,104300,40527227800,29400,29350,29400,29350,1006
20241011,104200,40497687100,29400,29350,29400,29300,3152
20241011,104100,40405164000,29350,29350,29350,29300,3105
20241011,104000,40314039300,29350,29350,29350,29300,1762
20241011,103900,40262363750,29350,29250,29400,29250,4701
20241011,103800,40124495100,29300,29200,29300,29200,4335
20241011,103700,39997682100,29200,29200,29200,29150,2470
20241011,103600,39925660200,29200,29200,29200,29100,2009
20241011,103500,39867055550,29200,29150,29250,29100,6288
20241011,103400,39683663100,29150,29050,29150,29000,3571
20241011,103300,39579879750,29050,28950,29100,28950,5420
20241011,103200,39422533600,29000,28850,29000,28850,2282
20241011,103100,39356561000,28800,28850,28900,28800,2876
20241011,103000,39273588150,28850,28800,28900,28800,2072
20241011,102900,39213813100,28800,28800,28850,28800,1675
20241011,102800,39165569250,28850,28850,28850,28750,4158
20241011,102700,39045836150,28800,28900,28900,28750,5184
20241011,102600,38896223350,28900,28750,28900,28750,6459
20241011,102500,38709981850,28700,28500,28700,28500,6492
20241011,102400,38524155850,28500,28400,28500,28350,8532
20241011,102300,38281701850,28400,28500,28550,28300,30325
20241011,102200,37419860450,28500,28700,28700,28500,19402
20241011,102100,36865026750,28700,28750,28800,28650,7525
20241011,102000,36648985650,28700,28700,28800,28650,12460
20241011,101900,36291090400,28750,28800,28800,28700,3173
20241011,101800,36199851600,28800,28800,28900,28650,14935
20241011,101700,35770144100,28800,29050,29050,28800,29346
20241011,101600,34919627000,29050,29050,29100,29050,20551
20241011,101500,34322522250,29050,29100,29150,29050,12109
20241011,101400,33970214350,29150,29150,29200,29100,12303
20241011,101300,33612074100,29150,29150,29200,29150,7035
20241011,101200,33406960100,29150,29200,29200,29150,12894
20241011,101100,33031031950,29150,29200,29250,29150,2833
20241011,101000,32948372750,29200,29200,29250,29200,4221
20241011,100900,32825085800,29250,29200,29250,29200,2161
20241011,100800,32761948100,29250,29250,29250,29200,2873
20241011,100700,32678012500,29250,29250,29250,29200,3073
20241011,100600,32588161350,29200,29200,29250,29150,3268
20241011,100500,32492687100,29200,29150,29200,29150,3361
20241011,100400,32394655550,29150,29250,29250,29150,8712
20241011,100300,32140638550,29150,29300,29350,29150,21258
20241011,100200,31519794800,29350,29300,29350,29300,3654
20241011,100100,31412728750,29300,29250,29350,29250,3908
20241011,100000,31298213400,29300,29250,29300,29250,5434
20241011,095900,31139188200,29250,29300,29350,29250,7150
20241011,095800,30929792650,29350,29300,29350,29300,5379
20241011,095700,30772118250,29300,29300,29350,29300,3503
20241011,095600,30669435000,29300,29350,29400,29300,9495
20241011,095500,30391170250,29350,29450,29450,29350,6962
20241011,095400,30186729850,29400,29450,29500,29400,5260
20241011,095300,30031870300,29450,29500,29500,29400,5089
20241011,095200,29882091400,29500,29450,29500,29400,4506
20241011,095100,29749398500,29500,29500,29500,29450,2502
20241011,095000,29675621000,29500,29500,29550,29450,4537
20241011,094900,29541904550,29500,29500,29500,29450,5036
20241011,094800,29393483650,29500,29400,29500,29400,2126
20241011,094700,29330885500,29450,29400,29450,29400,5323
20241011,094600,29174287900,29400,29400,29450,29400,10179
20241011,094500,28874743050,29450,29500,29500,29400,11816
20241011,094400,28527027350,29500,29550,29550,29450,10232
20241011,094300,28224998850,29550,29600,29600,29500,8246
20241011,094200,27981284900,29600,29600,29600,29550,2819
20241011,094100,27897849300,29600,29550,29600,29550,2561
20241011,094000,27822136000,29600,29650,29650,29550,5121
20241011,093900,27670662350,29600,29650,29650,29600,3497
20241011,093800,27567017700,29650,29650,29700,29650,6406
20241011,093700,27376970400,29700,29650,29700,29650,10207
20241011,093600,27074221350,29650,29750,29750,29650,7522
20241011,093500,26850817800,29750,29800,29800,29700,3203
20241011,093400,26755472800,29750,29800,29800,29750,4406
20241011,093300,26624304900,29800,29850,29850,29750,3008
20241011,093200,26534671000,29850,29800,29850,29800,7440
20241011,093100,26312911650,29850,29850,29850,29750,13717
20241011,093000,25904097050,29850,29850,29850,29800,4895
20241011,092900,25758000700,29850,29700,29850,29700,13555
20241011,092800,25354435450,29700,29650,29700,29650,4818
20241011,092700,25211384250,29600,29650,29700,29600,4051
20241011,092600,25091398450,29650,29600,29650,29600,4162
20241011,092500,24968046500,29600,29600,29600,29550,6874
20241011,092400,24764664750,29550,29600,29600,29550,3616
20241011,092300,24657672500,29550,29600,29600,29550,5370
20241011,092200,24498832350,29600,29600,29650,29550,3464
20241011,092100,24396376450,29600,29700,29700,29550,6056
20241011,092000,24217012100,29650,29500,29700,29500,7766
20241011,091900,23987330150,29550,29550,29600,29500,7185
20241011,091800,23775115650,29550,29650,29650,29500,6351
20241011,091700,23587188200,29600,29700,29750,29600,11991
20241011,091600,23231676450,29750,29850,29850,29700,10139
20241011,091500,22930237950,29700,29800,29900,29700,17026
20241011,091400,22422108100,29900,29500,29900,29500,14270
20241011,091300,21998480400,29500,29500,29550,29450,7784
20241011,091200,21768939050,29500,29350,29550,29350,23604
20241011,091100,21074321700,29350,29300,29450,29300,5600
20241011,091000,20909717650,29300,29550,29600,29250,24506
20241011,090900,20189647150,29550,29550,29650,29500,11033
20241011,090800,19863538650,29550,29650,29700,29550,11267
20241011,090700,19529979450,29650,29800,29850,29600,20518
20241011,090600,18920620800,29750,29450,29800,29400,23750
20241011,090500,18216642050,29500,29300,29500,29000,60322
20241011,090400,16458813700,29250,29750,29800,29250,50492
20241011,090300,14971878750,29750,30000,30000,29750,28291
20241011,090200,14126103850,30000,30100,30150,29950,36618
20241011,090100,13025881400,30100,29450,30150,29350,103871
20241011,090000,9952179950,29450,31250,31250,29000,180421