KissMeData/257720/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,205800,53635397800,41050,41050,41050,41050,21473
20241011,205700,53635397800,41050,41050,41050,41050,0
20241011,205600,53635397800,41050,41050,41050,41050,0
20241011,205500,53635397800,41050,41050,41050,41050,0
20241011,205400,53635397800,41050,41050,41050,41050,0
20241011,205300,53635397800,41050,41050,41050,41050,0
20241011,205200,53635397800,41050,41050,41050,41050,0
20241011,205100,53635397800,41050,41050,41050,41050,0
20241011,205000,53635397800,41050,41050,41050,41050,0
20241011,204900,53635397800,41050,41050,41050,41050,0
20241011,204800,53635397800,41050,41050,41050,41050,0
20241011,204700,53635397800,41050,41050,41050,41050,0
20241011,204600,53635397800,41050,41050,41050,41050,0
20241011,204500,53635397800,41050,41050,41050,41050,0
20241011,204400,53635397800,41050,41050,41050,41050,0
20241011,204300,53635397800,41050,41050,41050,41050,0
20241011,204200,53635397800,41050,41050,41050,41050,0
20241011,204100,53635397800,41050,41050,41050,41050,0
20241011,204000,53635397800,41050,41050,41050,41050,0
20241011,203900,53635397800,41050,41050,41050,41050,0
20241011,203800,53635397800,41050,41050,41050,41050,0
20241011,203700,53635397800,41050,41050,41050,41050,0
20241011,203600,53635397800,41050,41050,41050,41050,0
20241011,203500,53635397800,41050,41050,41050,41050,0
20241011,203400,53635397800,41050,41050,41050,41050,0
20241011,203300,53635397800,41050,41050,41050,41050,0
20241011,203200,53635397800,41050,41050,41050,41050,0
20241011,203100,53635397800,41050,41050,41050,41050,0
20241011,203000,53635397800,41050,41050,41050,41050,0
20241011,202900,53635397800,41050,41050,41050,41050,0
20241011,202800,53635397800,41050,41050,41050,41050,21473
20241011,202700,53635397800,41050,41050,41050,41050,0
20241011,202600,53635397800,41050,41050,41050,41050,0
20241011,202500,53635397800,41050,41050,41050,41050,0
20241011,202400,53635397800,41050,41050,41050,41050,0
20241011,202300,53635397800,41050,41050,41050,41050,0
20241011,202200,53635397800,41050,41050,41050,41050,0
20241011,202100,53635397800,41050,41050,41050,41050,0
20241011,202000,53635397800,41050,41050,41050,41050,0
20241011,201900,53635397800,41050,41050,41050,41050,0
20241011,201800,53635397800,41050,41050,41050,41050,0
20241011,201700,53635397800,41050,41050,41050,41050,0
20241011,201600,53635397800,41050,41050,41050,41050,0
20241011,201500,53635397800,41050,41050,41050,41050,0
20241011,201400,53635397800,41050,41050,41050,41050,0
20241011,201300,53635397800,41050,41050,41050,41050,0
20241011,201200,53635397800,41050,41050,41050,41050,0
20241011,201100,53635397800,41050,41050,41050,41050,0
20241011,201000,53635397800,41050,41050,41050,41050,0
20241011,200900,53635397800,41050,41050,41050,41050,0
20241011,200800,53635397800,41050,41050,41050,41050,0
20241011,200700,53635397800,41050,41050,41050,41050,0
20241011,200600,53635397800,41050,41050,41050,41050,0
20241011,200500,53635397800,41050,41050,41050,41050,0
20241011,200400,53635397800,41050,41050,41050,41050,0
20241011,200300,53635397800,41050,41050,41050,41050,0
20241011,200200,53635397800,41050,41050,41050,41050,0
20241011,200100,53635397800,41050,41050,41050,41050,0
20241011,200000,53635397800,41050,41050,41050,41050,0
20241011,195900,53635397800,41050,41050,41050,41050,0
20241011,195800,53635397800,41050,41050,41050,41050,21473
20241011,195700,53635397800,41050,41050,41050,41050,0
20241011,195600,53635397800,41050,41050,41050,41050,0
20241011,195500,53635397800,41050,41050,41050,41050,0
20241011,195400,53635397800,41050,41050,41050,41050,0
20241011,195300,53635397800,41050,41050,41050,41050,0
20241011,195200,53635397800,41050,41050,41050,41050,0
20241011,195100,53635397800,41050,41050,41050,41050,0
20241011,195000,53635397800,41050,41050,41050,41050,0
20241011,194900,53635397800,41050,41050,41050,41050,0
20241011,194800,53635397800,41050,41050,41050,41050,0
20241011,194700,53635397800,41050,41050,41050,41050,0
20241011,194600,53635397800,41050,41050,41050,41050,0
20241011,194500,53635397800,41050,41050,41050,41050,0
20241011,194400,53635397800,41050,41050,41050,41050,0
20241011,194300,53635397800,41050,41050,41050,41050,0
20241011,194200,53635397800,41050,41050,41050,41050,0
20241011,194100,53635397800,41050,41050,41050,41050,0
20241011,194000,53635397800,41050,41050,41050,41050,0
20241011,193900,53635397800,41050,41050,41050,41050,0
20241011,193800,53635397800,41050,41050,41050,41050,0
20241011,193700,53635397800,41050,41050,41050,41050,0
20241011,193600,53635397800,41050,41050,41050,41050,0
20241011,193500,53635397800,41050,41050,41050,41050,0
20241011,193400,53635397800,41050,41050,41050,41050,0
20241011,193300,53635397800,41050,41050,41050,41050,0
20241011,193200,53635397800,41050,41050,41050,41050,0
20241011,193100,53635397800,41050,41050,41050,41050,0
20241011,193000,53635397800,41050,41050,41050,41050,0
20241011,192900,53635397800,41050,41050,41050,41050,0
20241011,192800,53635397800,41050,41050,41050,41050,21473
20241011,192700,53635397800,41050,41050,41050,41050,0
20241011,192600,53635397800,41050,41050,41050,41050,0
20241011,192500,53635397800,41050,41050,41050,41050,0
20241011,192400,53635397800,41050,41050,41050,41050,0
20241011,192300,53635397800,41050,41050,41050,41050,0
20241011,192200,53635397800,41050,41050,41050,41050,0
20241011,192100,53635397800,41050,41050,41050,41050,0
20241011,192000,53635397800,41050,41050,41050,41050,0
20241011,191900,53635397800,41050,41050,41050,41050,0
20241011,191800,53635397800,41050,41050,41050,41050,0
20241011,191700,53635397800,41050,41050,41050,41050,0
20241011,191600,53635397800,41050,41050,41050,41050,0
20241011,191500,53635397800,41050,41050,41050,41050,0
20241011,191400,53635397800,41050,41050,41050,41050,0
20241011,191300,53635397800,41050,41050,41050,41050,0
20241011,191200,53635397800,41050,41050,41050,41050,0
20241011,191100,53635397800,41050,41050,41050,41050,0
20241011,191000,53635397800,41050,41050,41050,41050,0
20241011,190900,53635397800,41050,41050,41050,41050,0
20241011,190800,53635397800,41050,41050,41050,41050,0
20241011,190700,53635397800,41050,41050,41050,41050,0
20241011,190600,53635397800,41050,41050,41050,41050,0
20241011,190500,53635397800,41050,41050,41050,41050,0
20241011,190400,53635397800,41050,41050,41050,41050,0
20241011,190300,53635397800,41050,41050,41050,41050,0
20241011,190200,53635397800,41050,41050,41050,41050,0
20241011,190100,53635397800,41050,41050,41050,41050,0
20241011,190000,53635397800,41050,41050,41050,41050,0
20241011,185900,53635397800,41050,41050,41050,41050,0
20241011,185800,53635397800,41050,41050,41050,41050,21473
20241011,185700,53635397800,41050,41050,41050,41050,0
20241011,185600,53635397800,41050,41050,41050,41050,0
20241011,185500,53635397800,41050,41050,41050,41050,0
20241011,185400,53635397800,41050,41050,41050,41050,0
20241011,185300,53635397800,41050,41050,41050,41050,0
20241011,185200,53635397800,41050,41050,41050,41050,0
20241011,185100,53635397800,41050,41050,41050,41050,0
20241011,185000,53635397800,41050,41050,41050,41050,0
20241011,184900,53635397800,41050,41050,41050,41050,0
20241011,184800,53635397800,41050,41050,41050,41050,0
20241011,184700,53635397800,41050,41050,41050,41050,0
20241011,184600,53635397800,41050,41050,41050,41050,0
20241011,184500,53635397800,41050,41050,41050,41050,0
20241011,184400,53635397800,41050,41050,41050,41050,0
20241011,184300,53635397800,41050,41050,41050,41050,0
20241011,184200,53635397800,41050,41050,41050,41050,0
20241011,184100,53635397800,41050,41050,41050,41050,0
20241011,184000,53635397800,41050,41050,41050,41050,0
20241011,183900,53635397800,41050,41050,41050,41050,0
20241011,183800,53635397800,41050,41050,41050,41050,0
20241011,183700,53635397800,41050,41050,41050,41050,0
20241011,183600,53635397800,41050,41050,41050,41050,0
20241011,183500,53635397800,41050,41050,41050,41050,0
20241011,183400,53635397800,41050,41050,41050,41050,0
20241011,183300,53635397800,41050,41050,41050,41050,0
20241011,183200,53635397800,41050,41050,41050,41050,0
20241011,183100,53635397800,41050,41050,41050,41050,0
20241011,183000,53635397800,41050,41050,41050,41050,0
20241011,182900,53635397800,41050,41050,41050,41050,0
20241011,182800,53635397800,41050,41050,41050,41050,21473
20241011,182700,53635397800,41050,41050,41050,41050,0
20241011,182600,53635397800,41050,41050,41050,41050,0
20241011,182500,53635397800,41050,41050,41050,41050,0
20241011,182400,53635397800,41050,41050,41050,41050,0
20241011,182300,53635397800,41050,41050,41050,41050,0
20241011,182200,53635397800,41050,41050,41050,41050,0
20241011,182100,53635397800,41050,41050,41050,41050,0
20241011,182000,53635397800,41050,41050,41050,41050,0
20241011,181900,53635397800,41050,41050,41050,41050,0
20241011,181800,53635397800,41050,41050,41050,41050,0
20241011,181700,53635397800,41050,41050,41050,41050,0
20241011,181600,53635397800,41050,41050,41050,41050,0
20241011,181500,53635397800,41050,41050,41050,41050,0
20241011,181400,53635397800,41050,41050,41050,41050,0
20241011,181300,53635397800,41050,41050,41050,41050,0
20241011,181200,53635397800,41050,41050,41050,41050,0
20241011,181100,53635397800,41050,41050,41050,41050,0
20241011,181000,53635397800,41050,41050,41050,41050,0
20241011,180900,53635397800,41050,41050,41050,41050,0
20241011,180800,53635397800,41050,41050,41050,41050,0
20241011,180700,53635397800,41050,41050,41050,41050,0
20241011,180600,53635397800,41050,41050,41050,41050,0
20241011,180500,53635397800,41050,41050,41050,41050,0
20241011,180400,53635397800,41050,41050,41050,41050,0
20241011,180300,53635397800,41050,41050,41050,41050,0
20241011,180200,53635397800,41050,41050,41050,41050,0
20241011,180100,53635397800,41050,41050,41050,41050,0
20241011,180000,53635397800,41050,41050,41050,41050,0
20241011,175900,53635397800,41050,41050,41050,41050,0
20241011,175800,53635397800,41050,41050,41050,41050,21473
20241011,175700,53635397800,41050,41050,41050,41050,0
20241011,175600,53635397800,41050,41050,41050,41050,0
20241011,175500,53635397800,41050,41050,41050,41050,0
20241011,175400,53635397800,41050,41050,41050,41050,0
20241011,175300,53635397800,41050,41050,41050,41050,0
20241011,175200,53635397800,41050,41050,41050,41050,0
20241011,175100,53635397800,41050,41050,41050,41050,0
20241011,175000,53635397800,41050,41050,41050,41050,0
20241011,174900,53635397800,41050,41050,41050,41050,0
20241011,174800,53635397800,41050,41050,41050,41050,0
20241011,174700,53635397800,41050,41050,41050,41050,0
20241011,174600,53635397800,41050,41050,41050,41050,0
20241011,174500,53635397800,41050,41050,41050,41050,0
20241011,174400,53635397800,41050,41050,41050,41050,0
20241011,174300,53635397800,41050,41050,41050,41050,0
20241011,174200,53635397800,41050,41050,41050,41050,0
20241011,174100,53635397800,41050,41050,41050,41050,0
20241011,174000,53635397800,41050,41050,41050,41050,0
20241011,173900,53635397800,41050,41050,41050,41050,0
20241011,173800,53635397800,41050,41050,41050,41050,0
20241011,173700,53635397800,41050,41050,41050,41050,0
20241011,173600,53635397800,41050,41050,41050,41050,0
20241011,173500,53635397800,41050,41050,41050,41050,0
20241011,173400,53635397800,41050,41050,41050,41050,0
20241011,173300,53635397800,41050,41050,41050,41050,0
20241011,173200,53635397800,41050,41050,41050,41050,0
20241011,173100,53635397800,41050,41050,41050,41050,0
20241011,173000,53635397800,41050,41050,41050,41050,0
20241011,172900,53635397800,41050,41050,41050,41050,0
20241011,172800,53635397800,41050,41050,41050,41050,21473
20241011,172700,53635397800,41050,41050,41050,41050,0
20241011,172600,53635397800,41050,41050,41050,41050,0
20241011,172500,53635397800,41050,41050,41050,41050,0
20241011,172400,53635397800,41050,41050,41050,41050,0
20241011,172300,53635397800,41050,41050,41050,41050,0
20241011,172200,53635397800,41050,41050,41050,41050,0
20241011,172100,53635397800,41050,41050,41050,41050,0
20241011,172000,53635397800,41050,41050,41050,41050,0
20241011,171900,53635397800,41050,41050,41050,41050,0
20241011,171800,53635397800,41050,41050,41050,41050,0
20241011,171700,53635397800,41050,41050,41050,41050,0
20241011,171600,53635397800,41050,41050,41050,41050,0
20241011,171500,53635397800,41050,41050,41050,41050,0
20241011,171400,53635397800,41050,41050,41050,41050,0
20241011,171300,53635397800,41050,41050,41050,41050,0
20241011,171200,53635397800,41050,41050,41050,41050,0
20241011,171100,53635397800,41050,41050,41050,41050,0
20241011,171000,53635397800,41050,41050,41050,41050,0
20241011,170900,53635397800,41050,41050,41050,41050,0
20241011,170800,53635397800,41050,41050,41050,41050,0
20241011,170700,53635397800,41050,41050,41050,41050,0
20241011,170600,53635397800,41050,41050,41050,41050,0
20241011,170500,53635397800,41050,41050,41050,41050,0
20241011,170400,53635397800,41050,41050,41050,41050,0
20241011,170300,53635397800,41050,41050,41050,41050,0
20241011,170200,53635397800,41050,41050,41050,41050,0
20241011,170100,53635397800,41050,41050,41050,41050,0
20241011,170000,53635397800,41050,41050,41050,41050,0
20241011,165900,53635397800,41050,41050,41050,41050,0
20241011,165800,53635397800,41050,41050,41050,41050,21473
20241011,165700,53635397800,41050,41050,41050,41050,0
20241011,165600,53635397800,41050,41050,41050,41050,0
20241011,165500,53635397800,41050,41050,41050,41050,0
20241011,165400,53635397800,41050,41050,41050,41050,0
20241011,165300,53635397800,41050,41050,41050,41050,0
20241011,165200,53635397800,41050,41050,41050,41050,0
20241011,165100,53635397800,41050,41050,41050,41050,0
20241011,165000,53635397800,41050,41050,41050,41050,0
20241011,164900,53635397800,41050,41050,41050,41050,0
20241011,164800,53635397800,41050,41050,41050,41050,0
20241011,164700,53635397800,41050,41050,41050,41050,0
20241011,164600,53635397800,41050,41050,41050,41050,0
20241011,164500,53635397800,41050,41050,41050,41050,0
20241011,164400,53635397800,41050,41050,41050,41050,0
20241011,164300,53635397800,41050,41050,41050,41050,0
20241011,164200,53635397800,41050,41050,41050,41050,0
20241011,164100,53635397800,41050,41050,41050,41050,0
20241011,164000,53635397800,41050,41050,41050,41050,0
20241011,163900,53635397800,41050,41050,41050,41050,0
20241011,163800,53635397800,41050,41050,41050,41050,0
20241011,163700,53635397800,41050,41050,41050,41050,0
20241011,163600,53635397800,41050,41050,41050,41050,0
20241011,163500,53635397800,41050,41050,41050,41050,0
20241011,163400,53635397800,41050,41050,41050,41050,0
20241011,163300,53635397800,41050,41050,41050,41050,0
20241011,163200,53635397800,41050,41050,41050,41050,0
20241011,163100,53635397800,41050,41050,41050,41050,0
20241011,163000,53635397800,41050,41050,41050,41050,0
20241011,162900,53635397800,41050,41050,41050,41050,0
20241011,162800,53635397800,41050,41050,41050,41050,21473
20241011,162700,53635397800,41050,41050,41050,41050,0
20241011,162600,53635397800,41050,41050,41050,41050,0
20241011,162500,53635397800,41050,41050,41050,41050,0
20241011,162400,53635397800,41050,41050,41050,41050,0
20241011,162300,53635397800,41050,41050,41050,41050,0
20241011,162200,53635397800,41050,41050,41050,41050,0
20241011,162100,53635397800,41050,41050,41050,41050,0
20241011,162000,53635397800,41050,41050,41050,41050,0
20241011,161900,53635397800,41050,41050,41050,41050,0
20241011,161800,53635397800,41050,41050,41050,41050,0
20241011,161700,53635397800,41050,41050,41050,41050,0
20241011,161600,53635397800,41050,41050,41050,41050,0
20241011,161500,53635397800,41050,41050,41050,41050,0
20241011,161400,53635397800,41050,41050,41050,41050,0
20241011,161300,53635397800,41050,41050,41050,41050,0
20241011,161200,53635397800,41050,41050,41050,41050,0
20241011,161100,53635397800,41050,41050,41050,41050,0
20241011,161000,53635397800,41050,41050,41050,41050,0
20241011,160900,53635397800,41050,41050,41050,41050,0
20241011,160800,53635397800,41050,41050,41050,41050,0
20241011,160700,53635397800,41050,41050,41050,41050,0
20241011,160600,53635397800,41050,41050,41050,41050,0
20241011,160500,53635397800,41050,41050,41050,41050,0
20241011,160400,53635397800,41050,41050,41050,41050,0
20241011,160300,53635397800,41050,41050,41050,41050,0
20241011,160200,53635397800,41050,41050,41050,41050,0
20241011,160100,53635397800,41050,41050,41050,41050,0
20241011,160000,53635397800,41050,41050,41050,41050,0
20241011,155900,53635397800,41050,41050,41050,41050,0
20241011,155800,53635397800,41050,41050,41050,41050,21473
20241011,155700,53635397800,41050,41050,41050,41050,0
20241011,155600,53635397800,41050,41050,41050,41050,0
20241011,155500,53635397800,41050,41050,41050,41050,0
20241011,155400,53635397800,41050,41050,41050,41050,0
20241011,155300,53635397800,41050,41050,41050,41050,0
20241011,155200,53635397800,41050,41050,41050,41050,0
20241011,155100,53635397800,41050,41050,41050,41050,0
20241011,155000,53635397800,41050,41050,41050,41050,0
20241011,154900,53635397800,41050,41050,41050,41050,0
20241011,154800,53635397800,41050,41050,41050,41050,0
20241011,154700,53635397800,41050,41050,41050,41050,0
20241011,154600,53635397800,41050,41050,41050,41050,0
20241011,154500,53635397800,41050,41050,41050,41050,0
20241011,154400,53635397800,41050,41050,41050,41050,0
20241011,154300,53635397800,41050,41050,41050,41050,0
20241011,154200,53635397800,41050,41050,41050,41050,0
20241011,154100,53635397800,41050,41050,41050,41050,0
20241011,154000,53635397800,41050,41050,41050,41050,0
20241011,153900,53635397800,41050,41050,41050,41050,0
20241011,153800,53635397800,41050,41050,41050,41050,0
20241011,153700,53635397800,41050,41050,41050,41050,0
20241011,153600,53635397800,41050,41050,41050,41050,0
20241011,153500,53635397800,41050,41050,41050,41050,0
20241011,153400,53635397800,41050,41050,41050,41050,0
20241011,153300,53635397800,41050,41050,41050,41050,0
20241011,153200,53635397800,41050,41050,41050,41050,0
20241011,153100,53635397800,41050,41050,41050,41050,0
20241011,153000,53635397800,41050,41050,41050,41050,21473
20241011,152900,52753931150,41100,41100,41100,41100,0
20241011,152800,52753931150,41100,41100,41100,41100,0
20241011,152700,52753931150,41100,41100,41100,41100,0
20241011,152600,52753931150,41100,41100,41100,41100,0
20241011,152500,52753931150,41100,41100,41100,41100,0
20241011,152400,52753931150,41100,41100,41100,41100,0
20241011,152300,52753931150,41100,41100,41100,41100,0
20241011,152200,52753931150,41100,41100,41100,41100,0
20241011,152100,52753931150,41100,41100,41100,41100,0
20241011,152000,52753931150,41100,41100,41100,41100,0
20241011,151900,52753931150,41100,41150,41150,41050,5596
20241011,151800,52523889550,41100,41150,41150,41100,1660
20241011,151700,52455638950,41150,41150,41150,41100,1019
20241011,151600,52413734000,41150,41050,41150,41050,2820
20241011,151500,52297822800,41050,41100,41100,41000,1002
20241011,151400,52256674450,41100,41050,41100,41000,2509
20241011,151300,52153683050,41050,41000,41050,41000,1393
20241011,151200,52096524300,41000,41000,41050,40950,1609
20241011,151100,52030541850,41000,40950,41050,40950,2341
20241011,151000,51934577500,40950,41000,41050,40950,3626
20241011,150900,51785951750,41000,41000,41050,40950,1758
20241011,150800,51713894500,41000,41000,41000,40950,1098
20241011,150700,51668894700,41000,41000,41050,40950,3078
20241011,150600,51542694650,41000,41000,41050,40950,799
20241011,150500,51509922100,41000,41000,41050,40950,1818
20241011,150400,51435437200,41000,41100,41100,40900,15338
20241011,150300,50806974000,41100,41100,41100,41050,2109
20241011,150200,50720376400,41100,41100,41100,41050,1756
20241011,150100,50648266150,41050,41100,41100,41050,1107
20241011,150000,50602791100,41100,41100,41100,41050,4774
20241011,145900,50406784350,41100,41100,41100,41050,3340
20241011,145800,50269584850,41100,41100,41100,41050,2177
20241011,145700,50180182000,41100,41100,41100,41050,2964
20241011,145600,50058483800,41100,41050,41100,41050,2575
20241011,145500,49952738400,41050,41100,41100,41000,2234
20241011,145400,49861069350,41100,41100,41100,41000,1920
20241011,145300,49782242800,41100,41100,41100,41000,902
20241011,145200,49745205050,41000,41100,41100,41000,2719
20241011,145100,49633564800,41100,41150,41150,41050,4575
20241011,145000,49445608250,41100,41100,41150,41100,748
20241011,144900,49414852500,41150,41150,41150,41100,735
20241011,144800,49384618900,41150,41150,41150,41100,765
20241011,144700,49353149700,41150,41100,41150,41100,791
20241011,144600,49320622650,41150,41150,41150,41100,677
20241011,144500,49292778250,41150,41150,41150,41100,1308
20241011,144400,49238968650,41100,41150,41150,41100,834
20241011,144300,49204673750,41150,41150,41150,41100,1059
20241011,144200,49161124150,41150,41150,41150,41100,1914
20241011,144100,49082429700,41150,41100,41150,41050,2588
20241011,144000,48976069650,41100,41050,41100,41000,1472
20241011,143900,48915653100,41050,41050,41050,41000,760
20241011,143800,48884464450,41050,41050,41050,41000,452
20241011,143700,48865920650,41050,41000,41050,40950,1795
20241011,143600,48792338000,41000,41050,41050,40950,1816
20241011,143500,48717911250,41050,41000,41050,40950,1165
20241011,143400,48670155050,41000,41000,41000,40950,910
20241011,143300,48632865600,40950,41000,41000,40950,1337
20241011,143200,48578070400,40950,40900,40950,40900,3084
20241011,143100,48451838650,40950,40950,40950,40900,658
20241011,143000,48424911950,40950,40900,40950,40850,3061
20241011,142900,48299755250,40900,40900,40900,40850,2987
20241011,142800,48177711400,40900,41000,41000,40850,22488
20241011,142700,47257693250,41000,41000,41000,40950,2122
20241011,142600,47170786850,41000,41000,41000,40950,1645
20241011,142500,47103383200,41000,41000,41000,40950,834
20241011,142400,47069215800,41000,41000,41000,40950,834
20241011,142300,47035044800,41000,40950,41000,40900,2497
20241011,142200,46932772650,40950,40950,41000,40900,1770
20241011,142100,46860304600,40950,40950,41000,40900,3408
20241011,142000,46720750250,41000,40950,41000,40900,1867
20241011,141900,46644308450,40900,40950,41000,40900,3564
20241011,141800,46498367950,40950,40900,41000,40900,3478
20241011,141700,46355967050,40950,41050,41050,40900,8593
20241011,141600,46004083850,41050,41100,41150,40950,48277
20241011,141500,44023643800,41100,41150,41200,41100,5410
20241011,141400,43801122700,41150,41200,41200,41150,1607
20241011,141300,43734987450,41200,41200,41200,41150,446
20241011,141200,43716630050,41200,41200,41200,41150,1022
20241011,141100,43674570100,41200,41250,41250,41150,7206
20241011,141000,43377695700,41200,41250,41250,41200,984
20241011,140900,43337116250,41250,41200,41300,41200,1545
20241011,140800,43273394450,41250,41250,41300,41200,1646
20241011,140700,43205540200,41250,41250,41250,41200,627
20241011,140600,43179687300,41250,41250,41250,41200,1073
20241011,140500,43135440900,41200,41250,41300,41200,1468
20241011,140400,43074892200,41300,41300,41300,41250,1125
20241011,140300,43028448950,41300,41300,41300,41250,483
20241011,140200,43008514150,41300,41300,41300,41250,512
20241011,140100,42987382900,41300,41300,41300,41250,849
20241011,140000,42952349300,41250,41250,41300,41200,687
20241011,135900,42924016300,41250,41300,41300,41200,551
20241011,135800,42901289350,41250,41250,41250,41200,2152
20241011,135700,42812535250,41250,41150,41250,41150,3057
20241011,135600,42686572250,41200,41200,41200,41150,606
20241011,135500,42661617900,41200,41200,41200,41150,621
20241011,135400,42636053500,41150,41150,41200,41100,2988
20241011,135300,42513138850,41100,41150,41150,41100,2794
20241011,135200,42398234250,41150,41150,41150,41050,6500
20241011,135100,42131108450,41150,41150,41150,41100,1393
20241011,135000,42073826800,41150,41150,41150,41100,2450
20241011,134900,41973118450,41150,41150,41150,41100,845
20241011,134800,41938381800,41150,41150,41150,41100,3044
20241011,134700,41813196150,41150,41150,41150,41100,2024
20241011,134600,41729930750,41150,41150,41150,41100,723
20241011,134500,41700202000,41100,41150,41150,41100,1605
20241011,134400,41634203100,41100,41150,41150,41100,1177
20241011,134300,41585813550,41150,41150,41150,41100,3840
20241011,134200,41427884300,41150,41200,41200,41150,522
20241011,134100,41406398500,41200,41150,41200,41150,415
20241011,134000,41389314800,41150,41150,41200,41150,1658
20241011,133900,41321071350,41200,41200,41200,41150,730
20241011,133800,41291029550,41200,41150,41200,41100,2535
20241011,133700,41186793400,41150,41150,41200,41150,1608
20241011,133600,41120614100,41150,41150,41200,41150,1080
20241011,133500,41076155300,41150,41200,41200,41150,1531
20241011,133400,41013151200,41200,41200,41200,41150,3478
20241011,133300,40870021350,41200,41200,41200,41150,2125
20241011,133200,40782568900,41200,41200,41250,41150,520
20241011,133100,40761142550,41250,41150,41250,41150,2667
20241011,133000,40651293800,41150,41200,41200,41150,1339
20241011,132900,40596189000,41150,41200,41250,41150,8449
20241011,132800,40248401850,41250,41250,41250,41200,495
20241011,132700,40228003050,41200,41200,41250,41200,966
20241011,132600,40188197150,41250,41200,41250,41200,536
20241011,132500,40166107100,41250,41250,41300,41200,453
20241011,132400,40147424150,41250,41250,41300,41200,932
20241011,132300,40108984900,41250,41250,41250,41200,995
20241011,132200,40067950850,41200,41250,41250,41200,1004
20241011,132100,40026572100,41200,41150,41250,41150,1099
20241011,132000,39981290600,41150,41250,41250,41150,1951
20241011,131900,39900911350,41200,41250,41250,41200,698
20241011,131800,39872146750,41250,41250,41250,41200,509
20241011,131700,39851172250,41250,41200,41250,41200,3130
20241011,131600,39722208000,41250,41300,41300,41200,7723
20241011,131500,39403599550,41300,41350,41350,41300,499
20241011,131400,39382973900,41350,41350,41350,41300,418
20241011,131300,39365704500,41350,41300,41350,41250,809
20241011,131200,39332300850,41300,41300,41300,41250,320
20241011,131100,39319091100,41300,41300,41400,41250,2538
20241011,131000,39214244500,41300,41350,41350,41300,831
20241011,130900,39179912950,41350,41350,41350,41300,391
20241011,130800,39163751300,41350,41350,41350,41300,1039
20241011,130700,39120807950,41350,41300,41350,41300,850
20241011,130600,39085699050,41350,41300,41350,41250,1561
20241011,130500,39021234350,41300,41250,41300,41250,1028
20241011,130400,38978793150,41300,41250,41300,41250,694
20241011,130300,38950146750,41250,41250,41300,41250,270
20241011,130200,38939004750,41300,41300,41300,41250,394
20241011,130100,38922744600,41250,41400,41400,41250,3632
20241011,130000,38772807800,41300,41450,41450,41300,1096
20241011,125900,38727453850,41450,41400,41450,41350,345
20241011,125800,38713183600,41400,41400,41400,41300,1085
20241011,125700,38668358950,41400,41400,41450,41300,1275
20241011,125600,38615604450,41400,41400,41400,41350,231
20241011,125500,38606049250,41400,41400,41400,41350,224
20241011,125400,38596780900,41400,41450,41450,41350,425
20241011,125300,38579190200,41450,41450,41500,41400,979
20241011,125200,38538605150,41450,41500,41500,41450,252
20241011,125100,38528152750,41500,41450,41550,41400,2919
20241011,125000,38407223050,41500,41450,41500,41400,1197
20241011,124900,38357610100,41400,41350,41450,41350,813
20241011,124800,38323946600,41350,41350,41350,41300,259
20241011,124700,38313246750,41350,41350,41350,41300,233
20241011,124600,38303616950,41350,41350,41350,41300,347
20241011,124500,38289278150,41300,41350,41400,41250,3167
20241011,124400,38158405800,41350,41350,41350,41300,2432
20241011,124300,38057950050,41300,41350,41350,41300,450
20241011,124200,38039362750,41350,41300,41350,41300,504
20241011,124100,38018533300,41300,41350,41350,41300,2706
20241011,124000,37906770600,41300,41350,41350,41300,501
20241011,123900,37886072400,41350,41250,41350,41250,285
20241011,123800,37874301000,41300,41250,41350,41250,2171
20241011,123700,37784722300,41300,41300,41300,41250,909
20241011,123600,37747215900,41250,41300,41300,41250,332
20241011,123500,37733511750,41300,41300,41350,41250,1405
20241011,123400,37675539350,41250,41250,41350,41200,2055
20241011,123300,37590748000,41250,41250,41300,41250,1016
20241011,123200,37548807600,41250,41300,41300,41250,1005
20241011,123100,37507348550,41250,41250,41300,41200,5407
20241011,123000,37284517600,41300,41250,41300,41250,134
20241011,122900,37278987400,41250,41250,41300,41200,1037
20241011,122800,37236216600,41250,41250,41300,41200,1720
20241011,122700,37165262650,41300,41300,41300,41250,730
20241011,122600,37135146200,41300,41300,41300,41250,626
20241011,122500,37109308900,41300,41250,41350,41250,1137
20241011,122400,37062379300,41300,41350,41350,41250,1401
20241011,122300,37004558150,41350,41300,41350,41250,750
20241011,122200,36973582300,41250,41250,41300,41250,976
20241011,122100,36933318150,41250,41300,41300,41250,1830
20241011,122000,36857814250,41300,41250,41300,41250,1235
20241011,121900,36806858450,41250,41250,41300,41250,3020
20241011,121800,36682277150,41250,41300,41300,41250,2025
20241011,121700,36598738650,41300,41300,41300,41250,517
20241011,121600,36577402200,41300,41300,41300,41250,1013
20241011,121500,36535585650,41250,41300,41350,41250,1500
20241011,121400,36473642500,41300,41300,41350,41250,1600
20241011,121300,36407559650,41350,41350,41400,41300,1669
20241011,121200,36338567150,41350,41350,41400,41300,2078
20241011,121100,36252650650,41350,41400,41400,41350,338
20241011,121000,36238665000,41350,41450,41450,41350,969
20241011,120900,36198550900,41400,41450,41450,41400,466
20241011,120800,36179255000,41450,41450,41450,41400,238
20241011,120700,36169391450,41450,41400,41450,41400,345
20241011,120600,36155104150,41400,41400,41450,41350,379
20241011,120500,36139423150,41400,41400,41400,41350,353
20241011,120400,36124811350,41400,41350,41400,41350,270
20241011,120300,36113640100,41400,41350,41400,41300,437
20241011,120200,36095582650,41350,41350,41400,41300,217
20241011,120100,36086608300,41350,41300,41350,41300,1567
20241011,120000,36021875700,41350,41300,41350,41300,478
20241011,115900,36002128150,41350,41350,41350,41300,1377
20241011,115800,35945250200,41300,41350,41400,41300,1449
20241011,115700,35885390900,41350,41350,41350,41300,567
20241011,115600,35861963750,41350,41400,41450,41350,1760
20241011,115500,35789167700,41350,41400,41400,41350,379
20241011,115400,35773494800,41350,41400,41450,41350,349
20241011,115300,35759046150,41400,41400,41450,41350,893
20241011,115200,35722083250,41400,41350,41400,41350,447
20241011,115100,35703595150,41400,41400,41400,41350,885
20241011,115000,35666985950,41400,41400,41400,41350,779
20241011,114900,35634755050,41350,41400,41400,41350,1073
20241011,114800,35590361850,41350,41450,41450,41350,432
20241011,114700,35572485200,41400,41400,41450,41350,1276
20241011,114600,35519681450,41400,41350,41400,41300,403
20241011,114500,35503017700,41400,41350,41400,41350,405
20241011,114400,35486265900,41350,41250,41400,41250,1735
20241011,114300,35414660250,41250,41350,41350,41200,8754
20241011,114200,35053673450,41300,41500,41500,41250,19848
20241011,114100,34232934950,41450,41500,41550,41450,1065
20241011,114000,34188739850,41500,41550,41550,41500,501
20241011,113900,34167945000,41550,41500,41550,41500,406
20241011,113800,34151091350,41550,41500,41550,41500,552
20241011,113700,34128181250,41500,41550,41550,41500,476
20241011,113600,34108421800,41500,41600,41600,41500,598
20241011,113500,34083589950,41600,41550,41600,41500,361
20241011,113400,34068594000,41550,41500,41600,41500,406
20241011,113300,34051734050,41500,41550,41550,41500,391
20241011,113200,34035505700,41500,41500,41550,41500,526
20241011,113100,34013665100,41550,41550,41550,41500,708
20241011,113000,33984278450,41550,41550,41550,41500,800
20241011,112900,33951055550,41500,41500,41550,41500,769
20241011,112800,33919121950,41500,41550,41550,41500,567
20241011,112700,33895578000,41500,41550,41550,41500,381
20241011,112600,33879762200,41500,41500,41550,41500,416
20241011,112500,33862493350,41500,41500,41550,41500,562
20241011,112400,33839164500,41500,41500,41550,41500,749
20241011,112300,33808073150,41550,41550,41550,41500,295
20241011,112200,33795824400,41550,41600,41600,41500,758
20241011,112100,33764330900,41550,41550,41600,41500,1110
20241011,112000,33718216200,41550,41550,41550,41500,1174
20241011,111900,33669481700,41550,41550,41600,41500,681
20241011,111800,33641192550,41600,41500,41600,41500,602
20241011,111700,33616178450,41550,41550,41600,41500,423
20241011,111600,33598595200,41500,41600,41600,41500,2598
20241011,111500,33490740850,41600,41600,41650,41600,1287
20241011,111400,33437162950,41650,41600,41650,41550,251
20241011,111300,33426719900,41550,41650,41650,41550,843
20241011,111200,33391663650,41650,41700,41700,41600,804
20241011,111100,33358179400,41650,41700,41800,41650,1007
20241011,111000,33316211900,41800,41650,41800,41650,964
20241011,110900,33276021100,41700,41700,41700,41650,673
20241011,110800,33247983700,41700,41650,41700,41650,428
20241011,110700,33230149550,41700,41650,41750,41600,1592
20241011,110600,33163783550,41650,41550,41650,41500,806
20241011,110500,33130289350,41550,41450,41550,41450,1335
20241011,110400,33074880850,41500,41500,41500,41450,1790
20241011,110300,33000669650,41450,41500,41500,41450,483
20241011,110200,32980635850,41450,41500,41500,41450,1062
20241011,110100,32936581750,41500,41500,41500,41450,1093
20241011,110000,32891233000,41450,41550,41550,41450,1789
20241011,105900,32817002850,41500,41500,41550,41500,1095
20241011,105800,32771548700,41500,41500,41550,41500,3252
20241011,105700,32636581950,41500,41650,41650,41500,3461
20241011,105600,32492683050,41600,41650,41650,41600,1035
20241011,105500,32449614850,41650,41650,41650,41600,598
20241011,105400,32424726650,41600,41650,41700,41600,2794
20241011,105300,32308383900,41700,41800,41800,41650,4581
20241011,105200,32117205350,41850,41800,41850,41800,534
20241011,105100,32094882300,41800,41850,41850,41800,6582
20241011,105000,31819693150,41850,41900,41950,41800,1785
20241011,104900,31745004050,41850,41850,41950,41850,1729
20241011,104800,31672596550,41850,41850,41900,41850,511
20241011,104700,31651197850,41850,42000,42000,41850,2440
20241011,104600,31548841700,42000,42050,42050,41950,951
20241011,104500,31508916850,42050,41900,42050,41850,4223
20241011,104400,31331754550,41900,41850,41900,41800,3183
20241011,104300,31198557500,41850,41900,41950,41850,1688
20241011,104200,31127850650,41950,41900,41950,41850,1752
20241011,104100,31054434250,41900,41900,42000,41850,4823
20241011,104000,30852153800,41850,41900,41950,41850,1667
20241011,103900,30782309250,41900,41900,41950,41850,4476
20241011,103800,30594766450,41950,41900,42000,41900,1127
20241011,103700,30547506150,41950,42000,42000,41950,3236
20241011,103600,30411753750,41950,41900,42000,41900,1396
20241011,103500,30353194700,41900,41950,42000,41900,2427
20241011,103400,30251400050,41950,41900,41950,41900,1329
20241011,103300,30195703000,41900,41900,41950,41850,3565
20241011,103200,30046333200,41900,41950,42000,41850,3153
20241011,103100,29914101900,42050,41700,42150,41700,24927
20241011,103000,28868107500,41750,41700,41750,41650,4499
20241011,102900,28680472800,41700,41650,41700,41650,1548
20241011,102800,28615943850,41700,41650,41700,41600,2981
20241011,102700,28491749450,41650,41600,41650,41550,1174
20241011,102600,28442888900,41550,41600,41650,41550,970
20241011,102500,28402528400,41600,41600,41650,41550,1151
20241011,102400,28354616500,41600,41550,41650,41550,2259
20241011,102300,28260670350,41550,41550,41600,41500,470
20241011,102200,28241154200,41550,41550,41650,41500,3902
20241011,102100,28078878800,41550,41600,41600,41500,2677
20241011,102000,27967672700,41650,41650,41700,41600,2200
20241011,101900,27876098550,41650,41550,41700,41550,5630
20241011,101800,27641537250,41550,41600,41600,41550,949
20241011,101700,27602081550,41600,41550,41600,41500,1563
20241011,101600,27537171150,41500,41600,41650,41500,2863
20241011,101500,27418164800,41650,41550,41650,41550,4367
20241011,101400,27236424400,41550,41450,41650,41450,6870
20241011,101300,26950995400,41450,41400,41500,41400,1221
20241011,101200,26900361500,41400,41450,41450,41400,2009
20241011,101100,26817107550,41400,41450,41450,41350,2106
20241011,101000,26729914800,41450,41400,41450,41400,2338
20241011,100900,26633050700,41400,41200,41400,41150,6495
20241011,100800,26365039400,41200,41150,41200,41100,4493
20241011,100700,26180259000,41150,41150,41200,41100,6047
20241011,100600,25931506000,41150,41200,41200,41150,1572
20241011,100500,25866798100,41200,41100,41200,41050,2431
20241011,100400,25766836400,41100,41150,41150,41100,6279
20241011,100300,25508757900,41150,41150,41200,41100,4218
20241011,100200,25335187700,41200,41200,41200,41150,3078
20241011,100100,25208487800,41200,41250,41250,41150,1482
20241011,100000,25147427350,41250,41200,41250,41150,3280
20241011,095900,25012356200,41250,41300,41300,41150,5481
20241011,095800,24786517550,41250,41300,41300,41250,2380
20241011,095700,24688326200,41300,41350,41350,41200,3193
20241011,095600,24556510200,41350,41350,41350,41250,1866
20241011,095500,24479459550,41350,41200,41350,41200,1166
20241011,095400,24431371050,41200,41150,41250,41150,1967
20241011,095300,24350364700,41200,41250,41300,41150,7106
20241011,095200,24057507500,41250,41400,41450,41250,5329
20241011,095100,23837279400,41450,41450,41550,41400,2985
20241011,095000,23713523250,41450,41550,41550,41400,3762
20241011,094900,23557379650,41550,41550,41600,41500,4234
20241011,094800,23381421250,41600,41550,41650,41500,6534
20241011,094700,23109639200,41500,41350,41600,41350,6461
20241011,094600,22841885000,41350,41350,41400,41300,2591
20241011,094500,22734807600,41350,41350,41400,41300,2456
20241011,094400,22633305200,41400,41350,41400,41300,3005
20241011,094300,22509118250,41400,41450,41450,41350,2679
20241011,094200,22398194250,41450,41500,41500,41400,4964
20241011,094100,22192492450,41450,41300,41750,41300,10975
20241011,094000,21736844350,41350,41300,41600,41250,13206
20241011,093900,21189871150,41300,41150,41300,41150,4178
20241011,093800,21017688250,41150,41100,41200,41050,3704
20241011,093700,20865363250,41100,41050,41100,41000,3442
20241011,093600,20723989150,41050,40950,41100,40950,4265
20241011,093500,20549158250,40950,40850,41000,40850,13965
20241011,093400,19977867650,40900,41000,41000,40800,22701
20241011,093300,19049543550,41000,41150,41200,40950,53569
20241011,093200,16851085700,41150,41200,41200,41100,13486
20241011,093100,16296164950,41150,41200,41250,41150,5398
20241011,093000,16073912050,41200,41250,41300,41200,9500
20241011,092900,15682403450,41250,41200,41250,41200,5141
20241011,092800,15470474700,41200,41200,41250,41150,2363
20241011,092700,15373084100,41200,41300,41400,41150,20254
20241011,092600,14537092550,41350,41350,41400,41300,3182
20241011,092500,14405543500,41350,41350,41400,41300,6621
20241011,092400,14131872600,41350,41400,41450,41300,5812
20241011,092300,13891346150,41400,41200,41400,41200,3128
20241011,092200,13762222200,41250,41150,41250,41100,11361
20241011,092100,13294624250,41150,41450,41450,41150,28261
20241011,092000,12128873650,41450,41350,41450,41300,7512
20241011,091900,11818352450,41350,41450,41450,41350,12483
20241011,091800,11301821450,41500,41500,41500,41400,5825
20241011,091700,11060422000,41500,41550,41650,41450,15809
20241011,091600,10404077350,41550,41600,41600,41450,23248
20241011,091500,9439030900,41600,41650,41700,41450,25093
20241011,091400,8396102150,41650,41650,41700,41600,9310
20241011,091300,8008489000,41700,41800,41850,41650,17723
20241011,091200,7269034500,41800,41850,41850,41800,8417
20241011,091100,6917036050,41850,41900,41900,41800,18243
20241011,091000,6154033850,41900,42050,42100,41850,17540
20241011,090900,5417630800,42050,42100,42150,42000,5416
20241011,090800,5189900300,42100,42400,42450,42000,24815
20241011,090700,4142300350,42450,42350,42450,42350,1582
20241011,090600,4075220700,42350,42250,42350,42200,5756
20241011,090500,3832009400,42250,42500,42500,42250,10235
20241011,090400,3398501300,42450,42400,42500,42300,8190
20241011,090300,3051266300,42350,42650,42650,42300,18664
20241011,090200,2258251150,42700,42550,42700,42500,12512
20241011,090100,1725545100,42600,42750,42750,42550,6869
20241011,090000,1432845650,42700,42500,42850,42500,32818