KissMeData/079550/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200400,163149588500,245000,245000,245000,245000,10073
20241007,200300,163149588500,245000,245000,245000,245000,0
20241007,200200,163149588500,245000,245000,245000,245000,0
20241007,200100,163149588500,245000,245000,245000,245000,0
20241007,200000,163149588500,245000,245000,245000,245000,0
20241007,195900,163149588500,245000,245000,245000,245000,0
20241007,195800,163149588500,245000,245000,245000,245000,0
20241007,195700,163149588500,245000,245000,245000,245000,0
20241007,195600,163149588500,245000,245000,245000,245000,0
20241007,195500,163149588500,245000,245000,245000,245000,0
20241007,195400,163149588500,245000,245000,245000,245000,0
20241007,195300,163149588500,245000,245000,245000,245000,0
20241007,195200,163149588500,245000,245000,245000,245000,0
20241007,195100,163149588500,245000,245000,245000,245000,0
20241007,195000,163149588500,245000,245000,245000,245000,0
20241007,194900,163149588500,245000,245000,245000,245000,0
20241007,194800,163149588500,245000,245000,245000,245000,0
20241007,194700,163149588500,245000,245000,245000,245000,0
20241007,194600,163149588500,245000,245000,245000,245000,0
20241007,194500,163149588500,245000,245000,245000,245000,0
20241007,194400,163149588500,245000,245000,245000,245000,0
20241007,194300,163149588500,245000,245000,245000,245000,0
20241007,194200,163149588500,245000,245000,245000,245000,0
20241007,194100,163149588500,245000,245000,245000,245000,0
20241007,194000,163149588500,245000,245000,245000,245000,0
20241007,193900,163149588500,245000,245000,245000,245000,0
20241007,193800,163149588500,245000,245000,245000,245000,0
20241007,193700,163149588500,245000,245000,245000,245000,0
20241007,193600,163149588500,245000,245000,245000,245000,0
20241007,193500,163149588500,245000,245000,245000,245000,0
20241007,193400,163149588500,245000,245000,245000,245000,10073
20241007,193300,163149588500,245000,245000,245000,245000,0
20241007,193200,163149588500,245000,245000,245000,245000,0
20241007,193100,163149588500,245000,245000,245000,245000,0
20241007,193000,163149588500,245000,245000,245000,245000,0
20241007,192900,163149588500,245000,245000,245000,245000,0
20241007,192800,163149588500,245000,245000,245000,245000,0
20241007,192700,163149588500,245000,245000,245000,245000,0
20241007,192600,163149588500,245000,245000,245000,245000,0
20241007,192500,163149588500,245000,245000,245000,245000,0
20241007,192400,163149588500,245000,245000,245000,245000,0
20241007,192300,163149588500,245000,245000,245000,245000,0
20241007,192200,163149588500,245000,245000,245000,245000,0
20241007,192100,163149588500,245000,245000,245000,245000,0
20241007,192000,163149588500,245000,245000,245000,245000,0
20241007,191900,163149588500,245000,245000,245000,245000,0
20241007,191800,163149588500,245000,245000,245000,245000,0
20241007,191700,163149588500,245000,245000,245000,245000,0
20241007,191600,163149588500,245000,245000,245000,245000,0
20241007,191500,163149588500,245000,245000,245000,245000,0
20241007,191400,163149588500,245000,245000,245000,245000,0
20241007,191300,163149588500,245000,245000,245000,245000,0
20241007,191200,163149588500,245000,245000,245000,245000,0
20241007,191100,163149588500,245000,245000,245000,245000,0
20241007,191000,163149588500,245000,245000,245000,245000,0
20241007,190900,163149588500,245000,245000,245000,245000,0
20241007,190800,163149588500,245000,245000,245000,245000,0
20241007,190700,163149588500,245000,245000,245000,245000,0
20241007,190600,163149588500,245000,245000,245000,245000,0
20241007,190500,163149588500,245000,245000,245000,245000,0
20241007,190400,163149588500,245000,245000,245000,245000,10073
20241007,190300,163149588500,245000,245000,245000,245000,0
20241007,190200,163149588500,245000,245000,245000,245000,0
20241007,190100,163149588500,245000,245000,245000,245000,0
20241007,190000,163149588500,245000,245000,245000,245000,0
20241007,185900,163149588500,245000,245000,245000,245000,0
20241007,185800,163149588500,245000,245000,245000,245000,0
20241007,185700,163149588500,245000,245000,245000,245000,0
20241007,185600,163149588500,245000,245000,245000,245000,0
20241007,185500,163149588500,245000,245000,245000,245000,0
20241007,185400,163149588500,245000,245000,245000,245000,0
20241007,185300,163149588500,245000,245000,245000,245000,0
20241007,185200,163149588500,245000,245000,245000,245000,0
20241007,185100,163149588500,245000,245000,245000,245000,0
20241007,185000,163149588500,245000,245000,245000,245000,0
20241007,184900,163149588500,245000,245000,245000,245000,0
20241007,184800,163149588500,245000,245000,245000,245000,0
20241007,184700,163149588500,245000,245000,245000,245000,0
20241007,184600,163149588500,245000,245000,245000,245000,0
20241007,184500,163149588500,245000,245000,245000,245000,0
20241007,184400,163149588500,245000,245000,245000,245000,0
20241007,184300,163149588500,245000,245000,245000,245000,0
20241007,184200,163149588500,245000,245000,245000,245000,0
20241007,184100,163149588500,245000,245000,245000,245000,0
20241007,184000,163149588500,245000,245000,245000,245000,0
20241007,183900,163149588500,245000,245000,245000,245000,0
20241007,183800,163149588500,245000,245000,245000,245000,0
20241007,183700,163149588500,245000,245000,245000,245000,0
20241007,183600,163149588500,245000,245000,245000,245000,0
20241007,183500,163149588500,245000,245000,245000,245000,0
20241007,183400,163149588500,245000,245000,245000,245000,10073
20241007,183300,163149588500,245000,245000,245000,245000,0
20241007,183200,163149588500,245000,245000,245000,245000,0
20241007,183100,163149588500,245000,245000,245000,245000,0
20241007,183000,163149588500,245000,245000,245000,245000,0
20241007,182900,163149588500,245000,245000,245000,245000,0
20241007,182800,163149588500,245000,245000,245000,245000,0
20241007,182700,163149588500,245000,245000,245000,245000,0
20241007,182600,163149588500,245000,245000,245000,245000,0
20241007,182500,163149588500,245000,245000,245000,245000,0
20241007,182400,163149588500,245000,245000,245000,245000,0
20241007,182300,163149588500,245000,245000,245000,245000,0
20241007,182200,163149588500,245000,245000,245000,245000,0
20241007,182100,163149588500,245000,245000,245000,245000,0
20241007,182000,163149588500,245000,245000,245000,245000,0
20241007,181900,163149588500,245000,245000,245000,245000,0
20241007,181800,163149588500,245000,245000,245000,245000,0
20241007,181700,163149588500,245000,245000,245000,245000,0
20241007,181600,163149588500,245000,245000,245000,245000,0
20241007,181500,163149588500,245000,245000,245000,245000,0
20241007,181400,163149588500,245000,245000,245000,245000,0
20241007,181300,163149588500,245000,245000,245000,245000,0
20241007,181200,163149588500,245000,245000,245000,245000,0
20241007,181100,163149588500,245000,245000,245000,245000,0
20241007,181000,163149588500,245000,245000,245000,245000,0
20241007,180900,163149588500,245000,245000,245000,245000,0
20241007,180800,163149588500,245000,245000,245000,245000,0
20241007,180700,163149588500,245000,245000,245000,245000,0
20241007,180600,163149588500,245000,245000,245000,245000,0
20241007,180500,163149588500,245000,245000,245000,245000,0
20241007,180400,163149588500,245000,245000,245000,245000,10073
20241007,180300,163149588500,245000,245000,245000,245000,0
20241007,180200,163149588500,245000,245000,245000,245000,0
20241007,180100,163149588500,245000,245000,245000,245000,0
20241007,180000,163149588500,245000,245000,245000,245000,0
20241007,175900,163149588500,245000,245000,245000,245000,0
20241007,175800,163149588500,245000,245000,245000,245000,0
20241007,175700,163149588500,245000,245000,245000,245000,0
20241007,175600,163149588500,245000,245000,245000,245000,0
20241007,175500,163149588500,245000,245000,245000,245000,0
20241007,175400,163149588500,245000,245000,245000,245000,0
20241007,175300,163149588500,245000,245000,245000,245000,0
20241007,175200,163149588500,245000,245000,245000,245000,0
20241007,175100,163149588500,245000,245000,245000,245000,0
20241007,175000,163149588500,245000,245000,245000,245000,0
20241007,174900,163149588500,245000,245000,245000,245000,0
20241007,174800,163149588500,245000,245000,245000,245000,0
20241007,174700,163149588500,245000,245000,245000,245000,0
20241007,174600,163149588500,245000,245000,245000,245000,0
20241007,174500,163149588500,245000,245000,245000,245000,0
20241007,174400,163149588500,245000,245000,245000,245000,0
20241007,174300,163149588500,245000,245000,245000,245000,0
20241007,174200,163149588500,245000,245000,245000,245000,0
20241007,174100,163149588500,245000,245000,245000,245000,0
20241007,174000,163149588500,245000,245000,245000,245000,0
20241007,173900,163149588500,245000,245000,245000,245000,0
20241007,173800,163149588500,245000,245000,245000,245000,0
20241007,173700,163149588500,245000,245000,245000,245000,0
20241007,173600,163149588500,245000,245000,245000,245000,0
20241007,173500,163149588500,245000,245000,245000,245000,0
20241007,173400,163149588500,245000,245000,245000,245000,10073
20241007,173300,163149588500,245000,245000,245000,245000,0
20241007,173200,163149588500,245000,245000,245000,245000,0
20241007,173100,163149588500,245000,245000,245000,245000,0
20241007,173000,163149588500,245000,245000,245000,245000,0
20241007,172900,163149588500,245000,245000,245000,245000,0
20241007,172800,163149588500,245000,245000,245000,245000,0
20241007,172700,163149588500,245000,245000,245000,245000,0
20241007,172600,163149588500,245000,245000,245000,245000,0
20241007,172500,163149588500,245000,245000,245000,245000,0
20241007,172400,163149588500,245000,245000,245000,245000,0
20241007,172300,163149588500,245000,245000,245000,245000,0
20241007,172200,163149588500,245000,245000,245000,245000,0
20241007,172100,163149588500,245000,245000,245000,245000,0
20241007,172000,163149588500,245000,245000,245000,245000,0
20241007,171900,163149588500,245000,245000,245000,245000,0
20241007,171800,163149588500,245000,245000,245000,245000,0
20241007,171700,163149588500,245000,245000,245000,245000,0
20241007,171600,163149588500,245000,245000,245000,245000,0
20241007,171500,163149588500,245000,245000,245000,245000,0
20241007,171400,163149588500,245000,245000,245000,245000,0
20241007,171300,163149588500,245000,245000,245000,245000,0
20241007,171200,163149588500,245000,245000,245000,245000,0
20241007,171100,163149588500,245000,245000,245000,245000,0
20241007,171000,163149588500,245000,245000,245000,245000,0
20241007,170900,163149588500,245000,245000,245000,245000,0
20241007,170800,163149588500,245000,245000,245000,245000,0
20241007,170700,163149588500,245000,245000,245000,245000,0
20241007,170600,163149588500,245000,245000,245000,245000,0
20241007,170500,163149588500,245000,245000,245000,245000,0
20241007,170400,163149588500,245000,245000,245000,245000,10073
20241007,170300,163149588500,245000,245000,245000,245000,0
20241007,170200,163149588500,245000,245000,245000,245000,0
20241007,170100,163149588500,245000,245000,245000,245000,0
20241007,170000,163149588500,245000,245000,245000,245000,0
20241007,165900,163149588500,245000,245000,245000,245000,0
20241007,165800,163149588500,245000,245000,245000,245000,0
20241007,165700,163149588500,245000,245000,245000,245000,0
20241007,165600,163149588500,245000,245000,245000,245000,0
20241007,165500,163149588500,245000,245000,245000,245000,0
20241007,165400,163149588500,245000,245000,245000,245000,0
20241007,165300,163149588500,245000,245000,245000,245000,0
20241007,165200,163149588500,245000,245000,245000,245000,0
20241007,165100,163149588500,245000,245000,245000,245000,0
20241007,165000,163149588500,245000,245000,245000,245000,0
20241007,164900,163149588500,245000,245000,245000,245000,0
20241007,164800,163149588500,245000,245000,245000,245000,0
20241007,164700,163149588500,245000,245000,245000,245000,0
20241007,164600,163149588500,245000,245000,245000,245000,0
20241007,164500,163149588500,245000,245000,245000,245000,0
20241007,164400,163149588500,245000,245000,245000,245000,0
20241007,164300,163149588500,245000,245000,245000,245000,0
20241007,164200,163149588500,245000,245000,245000,245000,0
20241007,164100,163149588500,245000,245000,245000,245000,0
20241007,164000,163149588500,245000,245000,245000,245000,0
20241007,163900,163149588500,245000,245000,245000,245000,0
20241007,163800,163149588500,245000,245000,245000,245000,0
20241007,163700,163149588500,245000,245000,245000,245000,0
20241007,163600,163149588500,245000,245000,245000,245000,0
20241007,163500,163149588500,245000,245000,245000,245000,0
20241007,163400,163149588500,245000,245000,245000,245000,10073
20241007,163300,163149588500,245000,245000,245000,245000,0
20241007,163200,163149588500,245000,245000,245000,245000,0
20241007,163100,163149588500,245000,245000,245000,245000,0
20241007,163000,163149588500,245000,245000,245000,245000,0
20241007,162900,163149588500,245000,245000,245000,245000,0
20241007,162800,163149588500,245000,245000,245000,245000,0
20241007,162700,163149588500,245000,245000,245000,245000,0
20241007,162600,163149588500,245000,245000,245000,245000,0
20241007,162500,163149588500,245000,245000,245000,245000,0
20241007,162400,163149588500,245000,245000,245000,245000,0
20241007,162300,163149588500,245000,245000,245000,245000,0
20241007,162200,163149588500,245000,245000,245000,245000,0
20241007,162100,163149588500,245000,245000,245000,245000,0
20241007,162000,163149588500,245000,245000,245000,245000,0
20241007,161900,163149588500,245000,245000,245000,245000,0
20241007,161800,163149588500,245000,245000,245000,245000,0
20241007,161700,163149588500,245000,245000,245000,245000,0
20241007,161600,163149588500,245000,245000,245000,245000,0
20241007,161500,163149588500,245000,245000,245000,245000,0
20241007,161400,163149588500,245000,245000,245000,245000,0
20241007,161300,163149588500,245000,245000,245000,245000,0
20241007,161200,163149588500,245000,245000,245000,245000,0
20241007,161100,163149588500,245000,245000,245000,245000,0
20241007,161000,163149588500,245000,245000,245000,245000,0
20241007,160900,163149588500,245000,245000,245000,245000,0
20241007,160800,163149588500,245000,245000,245000,245000,0
20241007,160700,163149588500,245000,245000,245000,245000,0
20241007,160600,163149588500,245000,245000,245000,245000,0
20241007,160500,163149588500,245000,245000,245000,245000,0
20241007,160400,163149588500,245000,245000,245000,245000,10073
20241007,160300,163149588500,245000,245000,245000,245000,0
20241007,160200,163149588500,245000,245000,245000,245000,0
20241007,160100,163149588500,245000,245000,245000,245000,0
20241007,160000,163149588500,245000,245000,245000,245000,0
20241007,155900,163149588500,245000,245000,245000,245000,0
20241007,155800,163149588500,245000,245000,245000,245000,0
20241007,155700,163149588500,245000,245000,245000,245000,0
20241007,155600,163149588500,245000,245000,245000,245000,0
20241007,155500,163149588500,245000,245000,245000,245000,0
20241007,155400,163149588500,245000,245000,245000,245000,0
20241007,155300,163149588500,245000,245000,245000,245000,0
20241007,155200,163149588500,245000,245000,245000,245000,0
20241007,155100,163149588500,245000,245000,245000,245000,0
20241007,155000,163149588500,245000,245000,245000,245000,0
20241007,154900,163149588500,245000,245000,245000,245000,0
20241007,154800,163149588500,245000,245000,245000,245000,0
20241007,154700,163149588500,245000,245000,245000,245000,0
20241007,154600,163149588500,245000,245000,245000,245000,0
20241007,154500,163149588500,245000,245000,245000,245000,0
20241007,154400,163149588500,245000,245000,245000,245000,0
20241007,154300,163149588500,245000,245000,245000,245000,0
20241007,154200,163149588500,245000,245000,245000,245000,0
20241007,154100,163149588500,245000,245000,245000,245000,0
20241007,154000,163149588500,245000,245000,245000,245000,0
20241007,153900,163149588500,245000,245000,245000,245000,0
20241007,153800,163149588500,245000,245000,245000,245000,0
20241007,153700,163149588500,245000,245000,245000,245000,0
20241007,153600,163149588500,245000,245000,245000,245000,0
20241007,153500,163149588500,245000,245000,245000,245000,0
20241007,153400,163149588500,245000,245000,245000,245000,10073
20241007,153300,163149588500,245000,245000,245000,245000,0
20241007,153200,163149588500,245000,245000,245000,245000,0
20241007,153100,163149588500,245000,245000,245000,245000,0
20241007,153000,163149588500,245000,245000,245000,245000,10073
20241007,152900,160681703500,245000,245000,245000,245000,0
20241007,152800,160681703500,245000,245000,245000,245000,0
20241007,152700,160681703500,245000,245000,245000,245000,0
20241007,152600,160681703500,245000,245000,245000,245000,0
20241007,152500,160681703500,245000,245000,245000,245000,0
20241007,152400,160681703500,245000,245000,245000,245000,0
20241007,152300,160681703500,245000,245000,245000,245000,0
20241007,152200,160681703500,245000,245000,245000,245000,0
20241007,152100,160681703500,245000,245000,245000,245000,0
20241007,152000,160681703500,245000,245000,245000,245000,0
20241007,151900,160681703500,245000,244500,245500,244500,2233
20241007,151800,160134577000,245000,245500,245500,245000,1690
20241007,151700,159720504000,245000,245000,245500,245000,825
20241007,151600,159518227000,245500,244500,245500,244500,2516
20241007,151500,158901907500,244500,245000,245500,244500,1926
20241007,151400,158430529500,245000,245000,245500,245000,1397
20241007,151300,158088221000,245000,246000,246000,245000,2847
20241007,151200,157389386500,245500,245500,246000,245500,936
20241007,151100,157159388500,245500,246000,246000,245500,479
20241007,151000,157041663000,246000,246000,246000,245500,1791
20241007,150900,156601621500,245500,245500,246000,245500,622
20241007,150800,156448816500,245500,245500,246000,245500,1701
20241007,150700,156030919000,245500,245500,246000,245500,1273
20241007,150600,155718317000,245500,246000,246000,245500,1005
20241007,150500,155471450500,245500,246000,246000,245500,795
20241007,150400,155276141500,245500,244500,246000,244500,2816
20241007,150300,154585373500,245000,245500,245500,244500,1008
20241007,150200,154338373500,245500,245000,245500,245000,937
20241007,150100,154108687500,245000,245000,245500,245000,715
20241007,150000,153933454000,245000,245500,245500,245000,1092
20241007,145900,153665822000,245500,246000,246000,245000,1614
20241007,145800,153269605500,246000,246000,246000,245500,1965
20241007,145700,152787056500,246000,245500,246000,245000,1117
20241007,145600,152512910500,245500,245500,245500,245000,1680
20241007,145500,152100608000,245500,245000,245500,244500,6739
20241007,145400,150449393000,244500,244500,245000,244000,1346
20241007,145300,150120238000,244500,245000,245000,244500,1005
20241007,145200,149874380500,244500,245000,245000,244500,746
20241007,145100,149691876500,244500,245000,245000,244500,566
20241007,145000,149553303500,244500,244500,245000,244500,656
20241007,144900,149392663500,244500,244500,245000,244500,532
20241007,144800,149262368500,245000,245000,245000,244500,284
20241007,144700,149192848000,244500,244500,245000,244000,1282
20241007,144600,148879319500,244000,244500,244500,244000,273
20241007,144500,148812614500,244500,244500,244500,244000,375
20241007,144400,148721006000,244000,244500,244500,244000,495
20241007,144300,148600074500,244500,243500,245000,243500,4174
20241007,144200,147580357000,244000,244500,244500,243500,680
20241007,144100,147414427000,244000,244500,244500,244000,684
20241007,144000,147247409500,244500,243500,244500,243500,1258
20241007,143900,146940401000,244000,243500,244000,243000,387
20241007,143800,146846118500,243500,243500,244000,243000,907
20241007,143700,146625243500,243500,243500,244000,243500,549
20241007,143600,146491503000,244000,244000,244000,243500,443
20241007,143500,146383564000,243500,243500,244000,243000,874
20241007,143400,146170778500,243000,243500,243500,243000,1376
20241007,143300,145836357000,243000,243500,244000,243000,622
20241007,143200,145684961000,244000,244000,244000,243500,359
20241007,143100,145597410500,243500,244000,244500,243500,777
20241007,143000,145407745000,244500,244500,244500,244000,601
20241007,142900,145260949000,244000,244000,244500,244000,1266
20241007,142800,144951975000,244000,243000,244500,243000,3120
20241007,142700,144191020500,243000,243500,243500,243000,1276
20241007,142600,143880898500,243000,243500,243500,243000,302
20241007,142500,143807440500,243500,243500,243500,243000,419
20241007,142400,143705488000,243000,243000,243500,243000,519
20241007,142300,143579228000,243500,243500,244000,243500,1561
20241007,142200,143199068000,243500,243500,244000,243500,1743
20241007,142100,142774500500,243500,243500,243500,243000,376
20241007,142000,142683025500,243500,242500,243500,242500,2503
20241007,141900,142074662500,242500,242500,243000,242000,1358
20241007,141800,141745332500,243000,243000,243000,242500,634
20241007,141700,141591332500,242500,242500,243000,242500,324
20241007,141600,141512697000,242500,242500,243000,242000,792
20241007,141500,141320656500,242000,242000,242500,242000,663
20241007,141400,141160133500,242000,242000,242500,241500,286
20241007,141300,141090903500,242000,242500,243000,242000,1528
20241007,141200,140720716500,242500,243000,243000,242500,346
20241007,141100,140636766000,243000,242500,243000,242500,388
20241007,141000,140542604500,243000,242500,243000,242000,2066
20241007,140900,140041656500,242000,242000,242500,242000,331
20241007,140800,139961506000,242000,241500,242500,241500,1463
20241007,140700,139607463000,242000,242000,242000,241500,388
20241007,140600,139513676000,242000,241500,242000,241000,259
20241007,140500,139451085000,242000,241000,242000,241000,1422
20241007,140400,139107883000,241500,241000,241500,241000,318
20241007,140300,139031184500,241000,241000,241500,241000,325
20241007,140200,138952769500,241000,241000,241500,241000,277
20241007,140100,138885989000,241000,240500,241500,240500,408
20241007,140000,138787673000,240500,241000,241500,240500,1141
20241007,135900,138512862000,240500,241000,241000,240500,504
20241007,135800,138391635000,240500,240500,241000,240500,517
20241007,135700,138267143000,240500,240500,241000,240500,715
20241007,135600,138095007500,241000,241000,241500,240500,779
20241007,135500,137907241500,241500,242000,242000,241000,996
20241007,135400,137666712500,242000,241000,242000,241000,1131
20241007,135300,137393499000,241000,241000,241500,241000,252
20241007,135200,137332716000,241000,241500,241500,240500,427
20241007,135100,137229818000,241500,241000,241500,240500,461
20241007,135000,137118676500,241000,241500,241500,241000,740
20241007,134900,136940305500,241000,241000,241500,240500,332
20241007,134800,136860308500,240500,241500,241500,240500,1566
20241007,134700,136482516500,241500,241500,241500,241000,316
20241007,134600,136406298500,241500,241500,241500,241000,1161
20241007,134500,136126267500,241500,241000,241500,241000,678
20241007,134400,135962684500,241500,240500,241500,240500,572
20241007,134300,135824875000,241000,241000,241000,240500,345
20241007,134200,135741835000,241000,241500,241500,240500,997
20241007,134100,135501653500,241000,241500,241500,241000,246
20241007,134000,135442288500,241500,240500,241500,240000,1210
20241007,133900,135151209000,240000,240000,240500,240000,443
20241007,133800,135044824000,240000,240000,240500,239500,1906
20241007,133700,134587285500,240000,239500,240500,239500,2054
20241007,133600,134094230500,240000,240000,240500,239500,3647
20241007,133500,133219045500,240000,240500,241000,240000,3657
20241007,133400,132340151500,240500,241000,241500,240500,1303
20241007,133300,132026125500,241000,241500,242000,240500,2827
20241007,133200,131344755500,241500,242000,242000,241500,502
20241007,133100,131223430500,241500,242000,242000,241000,1839
20241007,133000,130779025000,241500,242000,242000,241500,2966
20241007,132900,130062086500,242000,242500,243000,242000,2033
20241007,132800,129569572500,242500,242500,243000,242000,2539
20241007,132700,128953459000,242500,243500,243500,242500,2248
20241007,132600,128407303000,243000,243500,244000,243000,434
20241007,132500,128301734500,243500,244000,244000,243000,858
20241007,132400,128092743000,244000,243500,244000,243500,396
20241007,132300,127996277000,243500,244000,244000,243500,1042
20241007,132200,127742512500,243500,244000,244500,243500,842
20241007,132100,127537030000,244500,245000,245000,244000,615
20241007,132000,127386533500,245000,244000,245000,244000,902
20241007,131900,127165961500,244000,244500,244500,244000,803
20241007,131800,126969887500,244500,244500,245000,244000,634
20241007,131700,126814963000,244500,244000,245000,243500,2193
20241007,131600,126279487000,244000,243500,244000,243500,804
20241007,131500,126083605000,243500,244000,244000,243500,1318
20241007,131400,125762603000,244000,243500,244000,243500,432
20241007,131300,125657359500,243500,244000,244000,243500,653
20241007,131200,125498292000,243500,244500,244500,243500,2486
20241007,131100,124891285000,244500,245500,245500,244500,721
20241007,131000,124714575500,245500,244500,245500,244500,988
20241007,130900,124472511000,245000,244500,245000,244500,883
20241007,130800,124256306500,244500,244500,245000,244500,553
20241007,130700,124121017500,244500,244500,245000,244500,1857
20241007,130600,123666628000,244500,245000,245500,244500,1646
20241007,130500,123263445000,245000,245000,245500,245000,1079
20241007,130400,122998859000,245000,245500,245500,244500,3510
20241007,130300,122138438500,246000,246000,246500,245500,1794
20241007,130200,121696983500,246000,246500,246500,246000,935
20241007,130100,121466655500,246000,246000,246500,246000,1692
20241007,130000,121050372000,246500,245500,246500,245500,1503
20241007,125900,120680701000,245500,246000,246500,245500,1464
20241007,125800,120320676500,245500,245500,246000,245500,787
20241007,125700,120127207500,245500,245500,246000,245000,981
20241007,125600,119886190500,245500,245500,246000,244500,2517
20241007,125500,119268797500,245500,244500,245500,244500,730
20241007,125400,119089753000,245000,246500,246500,244500,5294
20241007,125300,117791934500,246500,246000,246500,246000,817
20241007,125200,117590807000,246000,246000,246500,245500,3231
20241007,125100,116796237000,246000,246500,247500,246000,1604
20241007,125000,116400869000,246500,246500,248000,246500,10170
20241007,124900,113888498000,246000,246000,246500,245000,4672
20241007,124800,112740766500,245500,247000,247000,245500,6019
20241007,124700,111260069500,246500,244500,246500,244500,13417
20241007,124600,107967502000,245000,244000,245000,244000,18894
20241007,124500,103347419000,244000,243500,244000,243000,2629
20241007,124400,102707117000,243000,243500,243500,243000,658
20241007,124300,102546940000,243500,243500,243500,243000,427
20241007,124200,102443081500,243000,243500,243500,243000,223
20241007,124100,102388833000,243500,243500,243500,243000,368
20241007,124000,102299332500,243500,243000,243500,243000,762
20241007,123900,102113815500,243500,242500,243500,242500,2094
20241007,123800,101604850000,243000,242500,243000,242500,828
20241007,123700,101403766500,243000,243000,243000,242500,852
20241007,123600,101197087500,242500,242000,243000,242000,2740
20241007,123500,100532822000,242000,242500,242500,242000,1617
20241007,123400,100141436000,242000,243000,243000,242000,1559
20241007,123300,99763139500,243000,243000,243000,242500,684
20241007,123200,99597106000,242500,243000,243000,242500,2909
20241007,123100,98890328500,243000,242500,243000,242000,2405
20241007,123000,98306348000,242500,242500,242500,242000,2156
20241007,122900,97783539000,242500,242000,242500,242000,385
20241007,122800,97690202500,242500,241500,242500,241500,2762
20241007,122700,97021385000,242000,241500,242000,241500,2710
20241007,122600,96365601500,242000,242000,242000,241500,792
20241007,122500,96174027000,242000,242000,242000,241500,445
20241007,122400,96066466000,242000,242000,242000,241500,256
20241007,122300,96004562000,242000,241500,242000,241500,494
20241007,122200,95885078000,241500,242000,242000,241500,551
20241007,122100,95751954000,242000,242000,242000,241500,280
20241007,122000,95684248500,242000,242000,242000,241500,312
20241007,121900,95608780500,242000,242000,242000,241500,758
20241007,121800,95425415000,242000,241500,242000,241500,423
20241007,121700,95323120500,242000,242000,242000,241500,264
20241007,121600,95259253000,242000,242000,242000,241500,545
20241007,121500,95127499000,241500,242000,242000,241500,996
20241007,121400,94886514000,241500,242000,242000,241500,388
20241007,121300,94792638500,242000,241500,242000,241500,272
20241007,121200,94726837000,242000,241500,242000,241500,466
20241007,121100,94614120000,242000,242000,242000,241500,133
20241007,121000,94581954000,241500,242000,242000,241500,1247
20241007,120900,94280221000,241500,241500,242000,241000,497
20241007,120800,94160109000,241500,241500,241500,241000,2274
20241007,120700,93611455000,241000,241500,241500,241000,478
20241007,120600,93496173500,241500,241000,241500,241000,190
20241007,120500,93450331000,241500,241000,241500,241000,300
20241007,120400,93377909500,241500,241500,241500,241000,555
20241007,120300,93243890500,241500,241500,241500,241000,421
20241007,120200,93142229500,241500,241500,241500,241000,873
20241007,120100,92931562000,241500,241000,241500,241000,384
20241007,120000,92838849000,241500,241000,241500,241000,1054
20241007,115900,92584341500,241500,241500,241500,241000,1010
20241007,115800,92340471000,241000,241500,241500,241000,769
20241007,115700,92154773000,241000,241000,241500,241000,273
20241007,115600,92088942500,241000,241000,241500,241000,680
20241007,115500,91925030000,241500,241500,241500,241000,114
20241007,115400,91897518000,241000,241000,241000,240500,1698
20241007,115300,91488325000,240500,240500,241000,240500,241
20241007,115200,91430316500,241000,241000,241000,240500,1483
20241007,115100,91072950500,240500,240500,241000,240500,165
20241007,115000,91033220500,241000,240500,241000,240500,477
20241007,114900,90918415000,240500,241000,241000,240500,127
20241007,114800,90887818000,241000,240500,241000,240000,2726
20241007,114700,90232057500,240500,240000,240500,240000,470
20241007,114600,90119185500,240500,240500,240500,240000,245
20241007,114500,90060363500,240000,240500,240500,240000,116
20241007,114400,90032468000,240000,240000,240500,239500,756
20241007,114300,89851022500,240000,240000,240000,239500,232
20241007,114200,89795356000,240000,240000,240500,240000,417
20241007,114100,89695248000,240500,240500,240500,240000,428
20241007,114000,89592487000,240000,240500,240500,240000,141
20241007,113900,89558597000,240500,239500,240500,239500,1205
20241007,113800,89269344500,239500,239500,240000,239500,321
20241007,113700,89192415500,239500,240000,240000,239500,1066
20241007,113600,88937027500,239500,239500,240000,239500,358
20241007,113500,88851257500,240000,240000,240500,239500,485
20241007,113400,88734955500,240000,240500,240500,240000,392
20241007,113300,88640768000,240000,240000,240500,240000,697
20241007,113200,88473441500,240000,239500,240000,239500,632
20241007,113100,88321900500,240000,239500,240000,239000,914
20241007,113000,88102949000,239500,240000,240500,239500,1830
20241007,112900,87664110000,240000,240500,241000,240000,802
20241007,112800,87471234000,241000,241000,241000,240500,384
20241007,112700,87378822500,241000,241500,241500,240500,1005
20241007,112600,87136653000,241500,241500,241500,241000,451
20241007,112500,87027910000,241000,241000,241500,241000,448
20241007,112400,86919894000,241000,241500,241500,241000,1298
20241007,112300,86606514500,241000,242000,242000,241000,1160
20241007,112200,86326356000,241500,242000,242000,241500,286
20241007,112100,86257192500,241500,241500,242000,241500,170
20241007,112000,86216095000,242000,241500,242000,241500,500
20241007,111900,86095300000,242000,242000,242000,241500,1045
20241007,111800,85842610500,242000,241500,242000,241500,393
20241007,111700,85747653500,241500,242000,242000,241500,318
20241007,111600,85670799000,242000,241000,242000,241000,862
20241007,111500,85462609000,241000,242000,242000,241000,3138
20241007,111400,84704761000,241500,241500,242000,241500,1141
20241007,111300,84428758500,242000,242000,242000,241500,394
20241007,111200,84333550000,242000,241500,242000,241500,125
20241007,111100,84303322000,242000,242000,242000,241500,1164
20241007,111000,84021936000,242000,241500,242000,241000,3098
20241007,110900,83273652000,241500,241500,241500,241000,782
20241007,110800,83084824000,241500,241000,241500,240500,2524
20241007,110700,82476420500,241000,241000,241000,240500,407
20241007,110600,82378404000,241000,241000,241000,240500,364
20241007,110500,82290747500,240500,240000,241000,239500,3034
20241007,110400,81561950000,240000,240000,240000,239500,139
20241007,110300,81528609500,240000,239500,240000,239500,411
20241007,110200,81430077000,239500,239500,240000,239500,615
20241007,110100,81282681000,240000,239500,240000,239500,657
20241007,110000,81125179500,239500,240000,240000,239500,655
20241007,105900,80968119500,240000,240000,240000,239500,841
20241007,105800,80766405500,239500,240500,240500,239500,453
20241007,105700,80657799500,240500,240500,240500,239000,3533
20241007,105600,79810978500,240000,240500,241000,240000,1190
20241007,105500,79524787000,240500,241000,241000,240500,1310
20241007,105400,79209659000,241000,241000,241000,240500,306
20241007,105300,79135957000,241000,241000,241000,240500,202
20241007,105200,79087288500,241000,241000,241000,240500,358
20241007,105100,79001142500,241000,240500,241000,240000,1205
20241007,105000,78711487000,240500,240500,241000,240500,1220
20241007,104900,78417705500,240500,241000,241000,240500,906
20241007,104800,78199751500,240500,240500,241000,240000,638
20241007,104700,78046308000,241000,241000,241000,240500,1348
20241007,104600,77721982000,241000,240000,241000,240000,792
20241007,104500,77531450500,240000,240000,240500,240000,1589
20241007,104400,77149699000,240000,240500,240500,240000,1015
20241007,104300,76905979000,240500,240500,241000,240000,749
20241007,104200,76725811000,240500,240500,241000,240500,701
20241007,104100,76557144500,240500,241000,241000,240000,1490
20241007,104000,76198711500,241000,241500,242000,240500,1617
20241007,103900,75808818500,241500,241500,242000,241500,582
20241007,103800,75668176500,242000,242000,242000,241500,828
20241007,103700,75467896000,242000,242000,242000,241500,403
20241007,103600,75370496000,241500,242000,242000,241500,985
20241007,103500,75132442500,241500,241500,242000,241000,2532
20241007,103400,74520990500,241000,241000,241500,241000,656
20241007,103300,74362811500,241500,241500,241500,241000,612
20241007,103200,74215191000,241500,241500,241500,241000,1078
20241007,103100,73954897000,241500,241500,241500,240500,725
20241007,103000,73780043000,241000,241500,241500,241000,853
20241007,102900,73574262000,241500,241000,241500,240500,1361
20241007,102800,73246342000,240500,240500,241000,240500,939
20241007,102700,73020191000,241000,241500,241500,240500,2328
20241007,102600,72459504500,241500,241500,242000,241000,2171
20241007,102500,71935276500,242000,241500,242000,241000,2317
20241007,102400,71375333500,241500,241500,241500,241000,2695
20241007,102300,70724605500,241500,241000,241500,240500,3587
20241007,102200,69859926000,241000,241000,241000,240500,968
20241007,102100,69626682500,241000,240500,241000,240000,2669
20241007,102000,68984768000,240500,239500,240500,239500,7727
20241007,101900,67129577000,240000,240000,240000,239500,7916
20241007,101800,65229945500,240000,239000,240000,238500,7742
20241007,101700,63375632500,239000,237000,239500,237000,18785
20241007,101600,58899230000,237000,238000,238000,237000,3323
20241007,101500,58109739500,238000,238000,238000,237500,639
20241007,101400,57957845000,238000,238000,238000,237000,1518
20241007,101300,57597185500,238000,238500,238500,237500,1704
20241007,101200,57191555000,238500,238500,239000,238000,3888
20241007,101100,56264052000,238500,238500,238500,238000,891
20241007,101000,56051566000,238500,238500,238500,238000,4815
20241007,100900,54903209000,238500,238500,238500,238000,484
20241007,100800,54787873500,238000,238000,238500,238000,1316
20241007,100700,54474362000,238000,238500,238500,238000,956
20241007,100600,54246419500,238000,238000,238500,237500,1313
20241007,100500,53933859500,238000,237500,238500,237500,3163
20241007,100400,53180801500,237500,238000,238000,237500,673
20241007,100300,53020718000,238000,238500,238500,237500,1746
20241007,100200,52605111500,238000,238500,238500,238000,1501
20241007,100100,52247515000,238500,238000,238500,237500,4764
20241007,100000,51112978500,237500,238000,238000,237500,887
20241007,095900,50901992000,238000,238000,238000,237500,2105
20241007,095800,50401229500,238000,238000,238000,237500,2253
20241007,095700,49865053000,238000,237500,238000,237000,7250
20241007,095600,48142051000,237500,237000,237500,237000,1585
20241007,095500,47765910500,237000,237000,237500,236500,4073
20241007,095400,46800847500,237000,236500,237000,236000,1162
20241007,095300,46525980500,236500,236500,236500,236000,800
20241007,095200,46336806500,236000,236500,236500,236000,903
20241007,095100,46123506500,236500,236500,237000,236000,1270
20241007,095000,45823209500,236500,236000,237000,235500,2885
20241007,094900,45141339000,236000,235000,236000,235000,1734
20241007,094800,44732688000,235000,235000,235500,235000,772
20241007,094700,44551137000,235000,235500,236000,235000,586
20241007,094600,44413134000,235500,235500,236000,235500,476
20241007,094500,44300918500,235500,236000,236000,235500,1345
20241007,094400,43983853500,235500,236000,236000,235500,471
20241007,094300,43872751000,235500,235500,236000,235000,1471
20241007,094200,43525990000,235500,234500,235500,234500,1195
20241007,094100,43245126500,234500,235000,235000,234500,1202
20241007,094000,42963062000,235000,234500,235000,234000,694
20241007,093900,42800256500,234500,234000,235000,233500,1044
20241007,093800,42555746500,233500,233000,234000,233000,1694
20241007,093700,42160090500,233500,233500,234000,232500,3402
20241007,093600,41367112000,233500,235000,235500,233500,5106
20241007,093500,40172205500,235000,234500,235500,234500,1345
20241007,093400,39856205000,234500,234500,235000,234000,1277
20241007,093300,39556473500,234500,235000,235000,234000,1737
20241007,093200,39149005500,235000,235000,235500,234500,1352
20241007,093100,38831367000,235000,236000,236500,235000,2764
20241007,093000,38180807500,236000,237000,237000,236000,1317
20241007,092900,37869277500,237000,237000,237500,236000,927
20241007,092800,37649855000,237500,237500,237500,237000,655
20241007,092700,37494429000,237500,235500,237500,235500,2870
20241007,092600,36816390500,235500,237500,237500,235500,3221
20241007,092500,36054019000,237000,237500,238000,237000,2908
20241007,092400,35363605000,237000,236500,237500,236500,2896
20241007,092300,34676397500,236500,237000,237000,236000,3359
20241007,092200,33881189000,237000,236500,237000,236000,1150
20241007,092100,33609031500,236500,237500,237500,236000,4396
20241007,092000,32567268000,237000,235000,237500,234000,9654
20241007,091900,30282599500,235500,234500,235500,233500,10974
20241007,091800,27703512500,235000,234000,235000,233500,2156
20241007,091700,27197812500,233500,234000,234500,233500,1250
20241007,091600,26905164000,234000,234500,235000,234000,1168
20241007,091500,26631424000,234500,234500,234500,233500,3263
20241007,091400,25867590500,234500,234000,235000,233500,4039
20241007,091300,24921667500,234500,235500,235500,233500,5579
20241007,091200,23614408500,235500,234500,235500,234000,8069
20241007,091100,21719449500,234000,234000,235000,233500,9310
20241007,091000,19536280500,233500,233000,234000,232500,7978
20241007,090900,17673343000,233000,232500,233000,232000,4775
20241007,090800,16562144000,232500,231000,233000,231000,9698
20241007,090700,14310642500,232000,229000,232000,228500,7879
20241007,090600,12495247500,229000,230000,230500,227500,5767
20241007,090500,11175549500,230000,229500,231000,229000,4203
20241007,090400,10208919000,230000,231500,231500,229500,6596
20241007,090300,8690474500,231000,231500,232500,231000,4537
20241007,090200,7639035500,231500,229000,232000,228000,10740
20241007,090100,5167878500,229000,227500,229000,225000,7888
20241007,090000,3375876000,228000,227500,228500,226500,14736