KissMeData/089860/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201200,1144938750,30700,30700,30700,30700,908
20241007,201100,1144938750,30700,30700,30700,30700,0
20241007,201000,1144938750,30700,30700,30700,30700,0
20241007,200900,1144938750,30700,30700,30700,30700,0
20241007,200800,1144938750,30700,30700,30700,30700,0
20241007,200700,1144938750,30700,30700,30700,30700,0
20241007,200600,1144938750,30700,30700,30700,30700,0
20241007,200500,1144938750,30700,30700,30700,30700,0
20241007,200400,1144938750,30700,30700,30700,30700,0
20241007,200300,1144938750,30700,30700,30700,30700,0
20241007,200200,1144938750,30700,30700,30700,30700,0
20241007,200100,1144938750,30700,30700,30700,30700,0
20241007,200000,1144938750,30700,30700,30700,30700,0
20241007,195900,1144938750,30700,30700,30700,30700,0
20241007,195800,1144938750,30700,30700,30700,30700,0
20241007,195700,1144938750,30700,30700,30700,30700,0
20241007,195600,1144938750,30700,30700,30700,30700,0
20241007,195500,1144938750,30700,30700,30700,30700,0
20241007,195400,1144938750,30700,30700,30700,30700,0
20241007,195300,1144938750,30700,30700,30700,30700,0
20241007,195200,1144938750,30700,30700,30700,30700,0
20241007,195100,1144938750,30700,30700,30700,30700,0
20241007,195000,1144938750,30700,30700,30700,30700,0
20241007,194900,1144938750,30700,30700,30700,30700,0
20241007,194800,1144938750,30700,30700,30700,30700,0
20241007,194700,1144938750,30700,30700,30700,30700,0
20241007,194600,1144938750,30700,30700,30700,30700,0
20241007,194500,1144938750,30700,30700,30700,30700,0
20241007,194400,1144938750,30700,30700,30700,30700,0
20241007,194300,1144938750,30700,30700,30700,30700,0
20241007,194200,1144938750,30700,30700,30700,30700,908
20241007,194100,1144938750,30700,30700,30700,30700,0
20241007,194000,1144938750,30700,30700,30700,30700,0
20241007,193900,1144938750,30700,30700,30700,30700,0
20241007,193800,1144938750,30700,30700,30700,30700,0
20241007,193700,1144938750,30700,30700,30700,30700,0
20241007,193600,1144938750,30700,30700,30700,30700,0
20241007,193500,1144938750,30700,30700,30700,30700,0
20241007,193400,1144938750,30700,30700,30700,30700,0
20241007,193300,1144938750,30700,30700,30700,30700,0
20241007,193200,1144938750,30700,30700,30700,30700,0
20241007,193100,1144938750,30700,30700,30700,30700,0
20241007,193000,1144938750,30700,30700,30700,30700,0
20241007,192900,1144938750,30700,30700,30700,30700,0
20241007,192800,1144938750,30700,30700,30700,30700,0
20241007,192700,1144938750,30700,30700,30700,30700,0
20241007,192600,1144938750,30700,30700,30700,30700,0
20241007,192500,1144938750,30700,30700,30700,30700,0
20241007,192400,1144938750,30700,30700,30700,30700,0
20241007,192300,1144938750,30700,30700,30700,30700,0
20241007,192200,1144938750,30700,30700,30700,30700,0
20241007,192100,1144938750,30700,30700,30700,30700,0
20241007,192000,1144938750,30700,30700,30700,30700,0
20241007,191900,1144938750,30700,30700,30700,30700,0
20241007,191800,1144938750,30700,30700,30700,30700,0
20241007,191700,1144938750,30700,30700,30700,30700,0
20241007,191600,1144938750,30700,30700,30700,30700,0
20241007,191500,1144938750,30700,30700,30700,30700,0
20241007,191400,1144938750,30700,30700,30700,30700,0
20241007,191300,1144938750,30700,30700,30700,30700,0
20241007,191200,1144938750,30700,30700,30700,30700,908
20241007,191100,1144938750,30700,30700,30700,30700,0
20241007,191000,1144938750,30700,30700,30700,30700,0
20241007,190900,1144938750,30700,30700,30700,30700,0
20241007,190800,1144938750,30700,30700,30700,30700,0
20241007,190700,1144938750,30700,30700,30700,30700,0
20241007,190600,1144938750,30700,30700,30700,30700,0
20241007,190500,1144938750,30700,30700,30700,30700,0
20241007,190400,1144938750,30700,30700,30700,30700,0
20241007,190300,1144938750,30700,30700,30700,30700,0
20241007,190200,1144938750,30700,30700,30700,30700,0
20241007,190100,1144938750,30700,30700,30700,30700,0
20241007,190000,1144938750,30700,30700,30700,30700,0
20241007,185900,1144938750,30700,30700,30700,30700,0
20241007,185800,1144938750,30700,30700,30700,30700,0
20241007,185700,1144938750,30700,30700,30700,30700,0
20241007,185600,1144938750,30700,30700,30700,30700,0
20241007,185500,1144938750,30700,30700,30700,30700,0
20241007,185400,1144938750,30700,30700,30700,30700,0
20241007,185300,1144938750,30700,30700,30700,30700,0
20241007,185200,1144938750,30700,30700,30700,30700,0
20241007,185100,1144938750,30700,30700,30700,30700,0
20241007,185000,1144938750,30700,30700,30700,30700,0
20241007,184900,1144938750,30700,30700,30700,30700,0
20241007,184800,1144938750,30700,30700,30700,30700,0
20241007,184700,1144938750,30700,30700,30700,30700,0
20241007,184600,1144938750,30700,30700,30700,30700,0
20241007,184500,1144938750,30700,30700,30700,30700,0
20241007,184400,1144938750,30700,30700,30700,30700,0
20241007,184300,1144938750,30700,30700,30700,30700,0
20241007,184200,1144938750,30700,30700,30700,30700,908
20241007,184100,1144938750,30700,30700,30700,30700,0
20241007,184000,1144938750,30700,30700,30700,30700,0
20241007,183900,1144938750,30700,30700,30700,30700,0
20241007,183800,1144938750,30700,30700,30700,30700,0
20241007,183700,1144938750,30700,30700,30700,30700,0
20241007,183600,1144938750,30700,30700,30700,30700,0
20241007,183500,1144938750,30700,30700,30700,30700,0
20241007,183400,1144938750,30700,30700,30700,30700,0
20241007,183300,1144938750,30700,30700,30700,30700,0
20241007,183200,1144938750,30700,30700,30700,30700,0
20241007,183100,1144938750,30700,30700,30700,30700,0
20241007,183000,1144938750,30700,30700,30700,30700,0
20241007,182900,1144938750,30700,30700,30700,30700,0
20241007,182800,1144938750,30700,30700,30700,30700,0
20241007,182700,1144938750,30700,30700,30700,30700,0
20241007,182600,1144938750,30700,30700,30700,30700,0
20241007,182500,1144938750,30700,30700,30700,30700,0
20241007,182400,1144938750,30700,30700,30700,30700,0
20241007,182300,1144938750,30700,30700,30700,30700,0
20241007,182200,1144938750,30700,30700,30700,30700,0
20241007,182100,1144938750,30700,30700,30700,30700,0
20241007,182000,1144938750,30700,30700,30700,30700,0
20241007,181900,1144938750,30700,30700,30700,30700,0
20241007,181800,1144938750,30700,30700,30700,30700,0
20241007,181700,1144938750,30700,30700,30700,30700,0
20241007,181600,1144938750,30700,30700,30700,30700,0
20241007,181500,1144938750,30700,30700,30700,30700,0
20241007,181400,1144938750,30700,30700,30700,30700,0
20241007,181300,1144938750,30700,30700,30700,30700,0
20241007,181200,1144938750,30700,30700,30700,30700,908
20241007,181100,1144938750,30700,30700,30700,30700,0
20241007,181000,1144938750,30700,30700,30700,30700,0
20241007,180900,1144938750,30700,30700,30700,30700,0
20241007,180800,1144938750,30700,30700,30700,30700,0
20241007,180700,1144938750,30700,30700,30700,30700,0
20241007,180600,1144938750,30700,30700,30700,30700,0
20241007,180500,1144938750,30700,30700,30700,30700,0
20241007,180400,1144938750,30700,30700,30700,30700,0
20241007,180300,1144938750,30700,30700,30700,30700,0
20241007,180200,1144938750,30700,30700,30700,30700,0
20241007,180100,1144938750,30700,30700,30700,30700,0
20241007,180000,1144938750,30700,30700,30700,30700,0
20241007,175900,1144938750,30700,30700,30700,30700,0
20241007,175800,1144938750,30700,30700,30700,30700,0
20241007,175700,1144938750,30700,30700,30700,30700,0
20241007,175600,1144938750,30700,30700,30700,30700,0
20241007,175500,1144938750,30700,30700,30700,30700,0
20241007,175400,1144938750,30700,30700,30700,30700,0
20241007,175300,1144938750,30700,30700,30700,30700,0
20241007,175200,1144938750,30700,30700,30700,30700,0
20241007,175100,1144938750,30700,30700,30700,30700,0
20241007,175000,1144938750,30700,30700,30700,30700,0
20241007,174900,1144938750,30700,30700,30700,30700,0
20241007,174800,1144938750,30700,30700,30700,30700,0
20241007,174700,1144938750,30700,30700,30700,30700,0
20241007,174600,1144938750,30700,30700,30700,30700,0
20241007,174500,1144938750,30700,30700,30700,30700,0
20241007,174400,1144938750,30700,30700,30700,30700,0
20241007,174300,1144938750,30700,30700,30700,30700,0
20241007,174200,1144938750,30700,30700,30700,30700,908
20241007,174100,1144938750,30700,30700,30700,30700,0
20241007,174000,1144938750,30700,30700,30700,30700,0
20241007,173900,1144938750,30700,30700,30700,30700,0
20241007,173800,1144938750,30700,30700,30700,30700,0
20241007,173700,1144938750,30700,30700,30700,30700,0
20241007,173600,1144938750,30700,30700,30700,30700,0
20241007,173500,1144938750,30700,30700,30700,30700,0
20241007,173400,1144938750,30700,30700,30700,30700,0
20241007,173300,1144938750,30700,30700,30700,30700,0
20241007,173200,1144938750,30700,30700,30700,30700,0
20241007,173100,1144938750,30700,30700,30700,30700,0
20241007,173000,1144938750,30700,30700,30700,30700,0
20241007,172900,1144938750,30700,30700,30700,30700,0
20241007,172800,1144938750,30700,30700,30700,30700,0
20241007,172700,1144938750,30700,30700,30700,30700,0
20241007,172600,1144938750,30700,30700,30700,30700,0
20241007,172500,1144938750,30700,30700,30700,30700,0
20241007,172400,1144938750,30700,30700,30700,30700,0
20241007,172300,1144938750,30700,30700,30700,30700,0
20241007,172200,1144938750,30700,30700,30700,30700,0
20241007,172100,1144938750,30700,30700,30700,30700,0
20241007,172000,1144938750,30700,30700,30700,30700,0
20241007,171900,1144938750,30700,30700,30700,30700,0
20241007,171800,1144938750,30700,30700,30700,30700,0
20241007,171700,1144938750,30700,30700,30700,30700,0
20241007,171600,1144938750,30700,30700,30700,30700,0
20241007,171500,1144938750,30700,30700,30700,30700,0
20241007,171400,1144938750,30700,30700,30700,30700,0
20241007,171300,1144938750,30700,30700,30700,30700,0
20241007,171200,1144938750,30700,30700,30700,30700,908
20241007,171100,1144938750,30700,30700,30700,30700,0
20241007,171000,1144938750,30700,30700,30700,30700,0
20241007,170900,1144938750,30700,30700,30700,30700,0
20241007,170800,1144938750,30700,30700,30700,30700,0
20241007,170700,1144938750,30700,30700,30700,30700,0
20241007,170600,1144938750,30700,30700,30700,30700,0
20241007,170500,1144938750,30700,30700,30700,30700,0
20241007,170400,1144938750,30700,30700,30700,30700,0
20241007,170300,1144938750,30700,30700,30700,30700,0
20241007,170200,1144938750,30700,30700,30700,30700,0
20241007,170100,1144938750,30700,30700,30700,30700,0
20241007,170000,1144938750,30700,30700,30700,30700,0
20241007,165900,1144938750,30700,30700,30700,30700,0
20241007,165800,1144938750,30700,30700,30700,30700,0
20241007,165700,1144938750,30700,30700,30700,30700,0
20241007,165600,1144938750,30700,30700,30700,30700,0
20241007,165500,1144938750,30700,30700,30700,30700,0
20241007,165400,1144938750,30700,30700,30700,30700,0
20241007,165300,1144938750,30700,30700,30700,30700,0
20241007,165200,1144938750,30700,30700,30700,30700,0
20241007,165100,1144938750,30700,30700,30700,30700,0
20241007,165000,1144938750,30700,30700,30700,30700,0
20241007,164900,1144938750,30700,30700,30700,30700,0
20241007,164800,1144938750,30700,30700,30700,30700,0
20241007,164700,1144938750,30700,30700,30700,30700,0
20241007,164600,1144938750,30700,30700,30700,30700,0
20241007,164500,1144938750,30700,30700,30700,30700,0
20241007,164400,1144938750,30700,30700,30700,30700,0
20241007,164300,1144938750,30700,30700,30700,30700,0
20241007,164200,1144938750,30700,30700,30700,30700,908
20241007,164100,1144938750,30700,30700,30700,30700,0
20241007,164000,1144938750,30700,30700,30700,30700,0
20241007,163900,1144938750,30700,30700,30700,30700,0
20241007,163800,1144938750,30700,30700,30700,30700,0
20241007,163700,1144938750,30700,30700,30700,30700,0
20241007,163600,1144938750,30700,30700,30700,30700,0
20241007,163500,1144938750,30700,30700,30700,30700,0
20241007,163400,1144938750,30700,30700,30700,30700,0
20241007,163300,1144938750,30700,30700,30700,30700,0
20241007,163200,1144938750,30700,30700,30700,30700,0
20241007,163100,1144938750,30700,30700,30700,30700,0
20241007,163000,1144938750,30700,30700,30700,30700,0
20241007,162900,1144938750,30700,30700,30700,30700,0
20241007,162800,1144938750,30700,30700,30700,30700,0
20241007,162700,1144938750,30700,30700,30700,30700,0
20241007,162600,1144938750,30700,30700,30700,30700,0
20241007,162500,1144938750,30700,30700,30700,30700,0
20241007,162400,1144938750,30700,30700,30700,30700,0
20241007,162300,1144938750,30700,30700,30700,30700,0
20241007,162200,1144938750,30700,30700,30700,30700,0
20241007,162100,1144938750,30700,30700,30700,30700,0
20241007,162000,1144938750,30700,30700,30700,30700,0
20241007,161900,1144938750,30700,30700,30700,30700,0
20241007,161800,1144938750,30700,30700,30700,30700,0
20241007,161700,1144938750,30700,30700,30700,30700,0
20241007,161600,1144938750,30700,30700,30700,30700,0
20241007,161500,1144938750,30700,30700,30700,30700,0
20241007,161400,1144938750,30700,30700,30700,30700,0
20241007,161300,1144938750,30700,30700,30700,30700,0
20241007,161200,1144938750,30700,30700,30700,30700,908
20241007,161100,1144938750,30700,30700,30700,30700,0
20241007,161000,1144938750,30700,30700,30700,30700,0
20241007,160900,1144938750,30700,30700,30700,30700,0
20241007,160800,1144938750,30700,30700,30700,30700,0
20241007,160700,1144938750,30700,30700,30700,30700,0
20241007,160600,1144938750,30700,30700,30700,30700,0
20241007,160500,1144938750,30700,30700,30700,30700,0
20241007,160400,1144938750,30700,30700,30700,30700,0
20241007,160300,1144938750,30700,30700,30700,30700,0
20241007,160200,1144938750,30700,30700,30700,30700,0
20241007,160100,1144938750,30700,30700,30700,30700,0
20241007,160000,1144938750,30700,30700,30700,30700,0
20241007,155900,1144938750,30700,30700,30700,30700,0
20241007,155800,1144938750,30700,30700,30700,30700,0
20241007,155700,1144938750,30700,30700,30700,30700,0
20241007,155600,1144938750,30700,30700,30700,30700,0
20241007,155500,1144938750,30700,30700,30700,30700,0
20241007,155400,1144938750,30700,30700,30700,30700,0
20241007,155300,1144938750,30700,30700,30700,30700,0
20241007,155200,1144938750,30700,30700,30700,30700,0
20241007,155100,1144938750,30700,30700,30700,30700,0
20241007,155000,1144938750,30700,30700,30700,30700,0
20241007,154900,1144938750,30700,30700,30700,30700,0
20241007,154800,1144938750,30700,30700,30700,30700,0
20241007,154700,1144938750,30700,30700,30700,30700,0
20241007,154600,1144938750,30700,30700,30700,30700,0
20241007,154500,1144938750,30700,30700,30700,30700,0
20241007,154400,1144938750,30700,30700,30700,30700,0
20241007,154300,1144938750,30700,30700,30700,30700,0
20241007,154200,1144938750,30700,30700,30700,30700,908
20241007,154100,1144938750,30700,30700,30700,30700,0
20241007,154000,1144938750,30700,30700,30700,30700,0
20241007,153900,1144938750,30700,30700,30700,30700,0
20241007,153800,1144938750,30700,30700,30700,30700,0
20241007,153700,1144938750,30700,30700,30700,30700,0
20241007,153600,1144938750,30700,30700,30700,30700,0
20241007,153500,1144938750,30700,30700,30700,30700,0
20241007,153400,1144938750,30700,30700,30700,30700,0
20241007,153300,1144938750,30700,30700,30700,30700,0
20241007,153200,1144938750,30700,30700,30700,30700,0
20241007,153100,1144938750,30700,30700,30700,30700,0
20241007,153000,1144938750,30700,30700,30700,30700,908
20241007,152900,1117063150,30650,30650,30650,30650,0
20241007,152800,1117063150,30650,30650,30650,30650,0
20241007,152700,1117063150,30650,30650,30650,30650,0
20241007,152600,1117063150,30650,30650,30650,30650,0
20241007,152500,1117063150,30650,30650,30650,30650,0
20241007,152400,1117063150,30650,30650,30650,30650,0
20241007,152300,1117063150,30650,30650,30650,30650,0
20241007,152200,1117063150,30650,30650,30650,30650,0
20241007,152100,1117063150,30650,30650,30650,30650,0
20241007,152000,1117063150,30650,30650,30650,30650,0
20241007,151900,1117063150,30650,30750,30750,30500,122
20241007,151800,1113336250,30550,30700,30700,30550,304
20241007,151700,1104024150,30700,30700,30750,30650,169
20241007,151600,1098832900,30650,30650,30650,30650,3
20241007,151500,1098740950,30700,30700,30700,30700,22
20241007,151400,1098065550,30750,30750,30750,30750,61
20241007,151300,1096189800,30750,30700,30750,30700,103
20241007,151200,1093026450,30700,30700,30700,30700,22
20241007,151100,1092351050,30700,30700,30700,30700,72
20241007,151000,1090140650,30700,30650,30700,30650,108
20241007,150900,1086825250,30700,30700,30700,30700,0
20241007,150800,1086825250,30700,30700,30700,30700,69
20241007,150700,1084706950,30700,30650,30700,30650,73
20241007,150600,1082468950,30650,30650,30650,30650,10
20241007,150500,1082162450,30650,30650,30650,30650,48
20241007,150400,1080691250,30650,30600,30650,30600,93
20241007,150300,1077845100,30600,30600,30600,30600,6
20241007,150200,1077661500,30550,30500,30550,30500,93
20241007,150100,1074822750,30500,30550,30600,30500,121
20241007,150000,1071127700,30650,30550,30650,30500,136
20241007,145900,1066977300,30550,30500,30650,30500,215
20241007,145800,1060408050,30500,30650,30650,30500,147
20241007,145700,1055916250,30600,30600,30650,30550,140
20241007,145600,1051636150,30600,30550,30600,30550,122
20241007,145500,1047906600,30650,30600,30650,30550,127
20241007,145400,1044024650,30600,30600,30650,30550,145
20241007,145300,1039590150,30600,30550,30600,30550,135
20241007,145200,1035464250,30550,30550,30600,30500,286
20241007,145100,1026722350,30600,30600,30650,30550,173
20241007,145000,1021426200,30600,30550,30600,30550,122
20241007,144900,1017697850,30550,30550,30550,30550,122
20241007,144800,1013970750,30550,30650,30700,30550,207
20241007,144700,1007636150,30600,30550,30650,30550,147
20241007,144600,1003143500,30600,30600,30600,30600,116
20241007,144500,999593900,30600,30700,30700,30600,118
20241007,144400,995977600,30700,30650,30700,30600,229
20241007,144300,988963600,30700,30650,30700,30650,151
20241007,144200,984332800,30650,30750,30750,30650,122
20241007,144100,980588400,30700,30650,30700,30600,104
20241007,144000,977399200,30650,30700,30700,30650,20
20241007,143900,976785700,30700,30700,30700,30700,55
20241007,143800,975097200,30650,30650,30700,30650,126
20241007,143700,971235000,30650,30650,30650,30650,11
20241007,143600,970897850,30650,30700,30700,30650,49
20241007,143500,969393600,30700,30700,30700,30700,101
20241007,143400,966292900,30650,30650,30650,30650,0
20241007,143300,966292900,30650,30700,30700,30650,49
20241007,143200,964788650,30700,30650,30700,30650,103
20241007,143100,961626600,30700,30650,30700,30650,12
20241007,143000,961258500,30700,30700,30700,30700,58
20241007,142900,959477900,30700,30700,30700,30700,5
20241007,142800,959324400,30700,30650,30700,30650,89
20241007,142700,956592200,30700,30700,30700,30700,72
20241007,142600,954381800,30650,30700,30700,30650,4
20241007,142500,954259100,30700,30700,30700,30700,102
20241007,142400,951127700,30700,30700,30700,30700,49
20241007,142300,949623400,30700,30700,30700,30650,17
20241007,142200,949101550,30700,30700,30700,30700,91
20241007,142100,946307850,30700,30650,30700,30650,58
20241007,142000,944527300,30650,30650,30650,30650,8
20241007,141900,944282100,30700,30650,30700,30650,30
20241007,141800,943362300,30700,30650,30700,30650,101
20241007,141700,940264200,30650,30650,30650,30650,0
20241007,141600,940264200,30650,30700,30700,30650,89
20241007,141500,937535900,30650,30550,30650,30550,233
20241007,141400,930417100,30600,30600,30600,30600,4
20241007,141300,930294700,30600,30650,30650,30600,17
20241007,141200,929773700,30650,30650,30650,30650,134
20241007,141100,925666600,30650,30550,30650,30550,53
20241007,141000,924042350,30550,30600,30650,30500,423
20241007,140900,911117050,30650,30600,30650,30600,86
20241007,140800,908485200,30550,30550,30550,30550,1
20241007,140700,908454650,30600,30600,30600,30600,54
20241007,140600,906802250,30600,30500,30600,30500,106
20241007,140500,903558800,30500,30600,30600,30500,306
20241007,140400,894207250,30650,30600,30650,30600,61
20241007,140300,892337650,30650,30650,30650,30600,21
20241007,140200,891694050,30600,30550,30600,30550,13
20241007,140100,891296350,30600,30550,30600,30550,48
20241007,140000,889827600,30600,30600,30650,30550,247
20241007,135900,882276550,30600,30600,30600,30600,6
20241007,135800,882092950,30550,30550,30600,30550,89
20241007,135700,879371550,30550,30550,30550,30550,9
20241007,135600,879096600,30600,30600,30600,30550,111
20241007,135500,875700500,30600,30550,30600,30500,295
20241007,135400,866696850,30600,30600,30600,30600,10
20241007,135300,866390850,30600,30550,30600,30550,103
20241007,135200,863239600,30550,30550,30550,30550,9
20241007,135100,862964650,30500,30600,30600,30500,105
20241007,135000,859752550,30650,30600,30650,30550,317
20241007,134900,850063200,30650,30600,30650,30600,70
20241007,134800,847918850,30600,30600,30600,30600,19
20241007,134700,847337450,30650,30600,30650,30600,74
20241007,134600,845070550,30600,30550,30600,30550,50
20241007,134500,843540600,30600,30650,30650,30600,152
20241007,134400,838885500,30700,30700,30700,30700,5
20241007,134300,838732000,30700,30600,30700,30600,64
20241007,134200,836770100,30650,30650,30650,30650,38
20241007,134100,835605400,30600,30600,30600,30600,1
20241007,134000,835574800,30600,30600,30600,30500,292
20241007,133900,826655400,30650,30650,30650,30650,6
20241007,133800,826471500,30650,30600,30650,30600,19
20241007,133700,825889200,30650,30600,30650,30600,140
20241007,133600,821602800,30550,30500,30550,30500,4
20241007,133500,821480700,30550,30650,30650,30500,336
20241007,133400,811213200,30600,30650,30650,30600,102
20241007,133300,808086950,30600,30600,30600,30600,6
20241007,133200,807903350,30600,30650,30650,30600,53
20241007,133100,806279100,30650,30600,30650,30600,90
20241007,133000,803520650,30550,30600,30600,30550,220
20241007,132900,796799150,30650,30650,30650,30650,48
20241007,132800,795327950,30600,30650,30650,30600,12
20241007,132700,794960250,30650,30650,30650,30650,97
20241007,132600,791987200,30650,30600,30650,30600,50
20241007,132500,790454750,30550,30650,30650,30550,266
20241007,132400,782312000,30650,30650,30650,30600,32
20241007,132300,781331250,30650,30600,30650,30550,129
20241007,132200,777386900,30600,30600,30600,30600,1
20241007,132100,777356300,30600,30600,30650,30600,97
20241007,132000,774383550,30600,30600,30600,30550,286
20241007,131900,765635350,30600,30650,30650,30600,87
20241007,131800,762968950,30650,30650,30700,30650,83
20241007,131700,760421100,30600,30600,30650,30600,69
20241007,131600,758306350,30600,30600,30600,30600,1
20241007,131500,758275750,30650,30650,30650,30650,146
20241007,131400,753800850,30700,30700,30700,30700,48
20241007,131300,752327250,30700,30700,30700,30700,10
20241007,131200,752020250,30700,30700,30700,30700,0
20241007,131100,752020250,30700,30600,30700,30600,109
20241007,131000,748674550,30600,30650,30650,30550,358
20241007,130900,737716900,30700,30750,30750,30700,13
20241007,130800,737317300,30750,30600,30750,30600,134
20241007,130700,733201250,30700,30600,30700,30600,8
20241007,130600,732955850,30600,30650,30650,30600,51
20241007,130500,731392750,30600,30650,30650,30550,389
20241007,130400,719483750,30650,30650,30650,30650,1
20241007,130300,719453100,30700,30700,30700,30700,55
20241007,130200,717764600,30700,30700,30700,30700,101
20241007,130100,714663900,30700,30700,30700,30700,0
20241007,130000,714663900,30700,30750,30750,30700,61
20241007,125900,712791050,30800,30800,30800,30800,102
20241007,125800,709649450,30800,30800,30800,30800,13
20241007,125700,709249050,30750,30750,30800,30750,53
20241007,125600,707619150,30750,30750,30750,30750,17
20241007,125500,707096400,30750,30700,30750,30650,355
20241007,125400,696205800,30700,30750,30750,30700,65
20241007,125300,694207150,30750,30700,30750,30700,4
20241007,125200,694084200,30700,30700,30700,30700,113
20241007,125100,690615100,30700,30700,30700,30700,57
20241007,125000,688865200,30700,30750,30750,30600,108
20241007,124900,685551150,30800,30750,30800,30750,101
20241007,124800,682440450,30750,30750,30750,30750,50
20241007,124700,680902950,30750,30800,30800,30750,51
20241007,124600,679334550,30800,30750,30800,30750,71
20241007,124500,677151100,30750,30700,30750,30650,274
20241007,124400,668747100,30750,30750,30750,30750,7
20241007,124300,668531850,30750,30750,30750,30750,105
20241007,124200,665303100,30700,30750,30750,30700,65
20241007,124100,663304850,30750,30750,30750,30750,13
20241007,124000,662905100,30750,30700,30750,30650,261
20241007,123900,654895050,30750,30750,30750,30750,149
20241007,123800,650313300,30700,30750,30750,30700,9
20241007,123700,650036600,30700,30750,30750,30700,16
20241007,123600,649544650,30750,30700,30750,30700,146
20241007,123500,645055200,30700,30750,30750,30650,293
20241007,123400,636069700,30750,30750,30750,30750,7
20241007,123300,635854450,30750,30700,30750,30700,87
20241007,123200,633181200,30700,30700,30700,30700,18
20241007,123100,632628600,30700,30700,30700,30650,60
20241007,123000,630786650,30700,30700,30700,30550,341
20241007,122900,620345250,30700,30700,30700,30700,3
20241007,122800,620253150,30700,30700,30700,30700,65
20241007,122700,618257650,30650,30650,30700,30650,91
20241007,122600,615464150,30650,30700,30700,30650,79
20241007,122500,613042200,30700,30650,30700,30600,351
20241007,122400,602295550,30700,30700,30700,30700,16
20241007,122300,601804350,30700,30700,30700,30700,101
20241007,122200,598703650,30700,30700,30700,30700,74
20241007,122100,596431850,30700,30700,30700,30700,4
20241007,122000,596309050,30700,30700,30700,30600,504
20241007,121900,580868800,30700,30700,30700,30700,63
20241007,121800,578934700,30700,30700,30700,30700,5
20241007,121700,578781200,30700,30700,30700,30700,115
20241007,121600,575250700,30650,30650,30650,30650,49
20241007,121500,573748850,30650,30650,30650,30500,216
20241007,121400,567139000,30700,30700,30700,30650,95
20241007,121300,564222550,30700,30700,30700,30700,64
20241007,121200,562257750,30700,30650,30700,30650,5
20241007,121100,562104350,30700,30700,30700,30650,25
20241007,121000,561336900,30700,30650,30700,30600,428
20241007,120900,548223900,30700,30700,30700,30700,17
20241007,120800,547702000,30700,30700,30700,30700,3
20241007,120700,547609900,30700,30700,30700,30700,168
20241007,120600,542452300,30700,30700,30700,30700,3
20241007,120500,542360200,30700,30750,30750,30600,123
20241007,120400,538585600,30800,30800,30800,30800,142
20241007,120300,534212000,30800,30750,30800,30750,17
20241007,120200,533688550,30750,30750,30750,30750,6
20241007,120100,533504050,30750,30700,30750,30700,146
20241007,120000,529014950,30700,30700,30700,30600,229
20241007,115900,521995050,30750,30750,30750,30700,16
20241007,115800,521503100,30750,30750,30750,30700,138
20241007,115700,517259650,30650,30700,30750,30650,73
20241007,115600,515015650,30750,30700,30750,30700,16
20241007,115500,514523800,30700,30700,30700,30550,256
20241007,115400,506674000,30750,30750,30750,30750,105
20241007,115300,503445250,30750,30750,30750,30750,55
20241007,115200,501754000,30750,30750,30750,30750,16
20241007,115100,501262000,30750,30700,30750,30700,46
20241007,115000,499849450,30550,30700,30700,30550,281
20241007,114900,491240000,30750,30750,30750,30750,57
20241007,114800,489487250,30750,30750,30750,30750,107
20241007,114700,486197000,30800,30700,30800,30700,59
20241007,114600,484384800,30650,30650,30650,30650,3
20241007,114500,484292850,30700,30750,30750,30700,199
20241007,114400,478181650,30800,30750,30800,30750,38
20241007,114300,477013000,30750,30750,30750,30750,30
20241007,114200,476090500,30750,30700,30750,30700,99
20241007,114100,473050900,30650,30700,30700,30650,64
20241007,114000,471086150,30700,30750,30750,30600,105
20241007,113900,467859550,30800,30800,30800,30800,23
20241007,113800,467151150,30800,30800,30800,30800,154
20241007,113700,462407950,30800,30800,30800,30800,15
20241007,113600,461945950,30800,30800,30800,30800,7
20241007,113500,461730350,30800,30700,30800,30650,327
20241007,113400,451700750,30750,30750,30750,30750,7
20241007,113300,451485500,30750,30750,30750,30750,13
20241007,113200,451085750,30750,30700,30750,30700,144
20241007,113100,446657900,30750,30750,30750,30750,20
20241007,113000,446042900,30750,30700,30750,30650,221
20241007,112900,439267100,30750,30750,30750,30750,143
20241007,112800,434869850,30750,30750,30750,30750,21
20241007,112700,434224100,30750,30750,30750,30750,12
20241007,112600,433855100,30750,30750,30750,30700,168
20241007,112500,428689150,30650,30700,30700,30650,235
20241007,112400,421483600,30750,30750,30750,30750,64
20241007,112300,419515600,30700,30700,30700,30700,5
20241007,112200,419362100,30700,30700,30700,30700,108
20241007,112100,416046500,30700,30700,30700,30700,3
20241007,112000,415954400,30650,30750,30750,30600,237
20241007,111900,408684300,30800,30750,30800,30750,60
20241007,111800,406838500,30750,30750,30750,30750,64
20241007,111700,404870500,30750,30700,30750,30700,4
20241007,111600,404747550,30750,30700,30750,30700,34
20241007,111500,403703300,30700,30700,30700,30650,216
20241007,111400,397079250,30750,30750,30750,30750,17
20241007,111300,396556500,30750,30700,30750,30700,33
20241007,111200,395542900,30700,30700,30700,30700,54
20241007,111100,393885100,30700,30650,30700,30650,21
20241007,111000,393240450,30650,30750,30750,30600,327
20241007,110900,383207100,30700,30700,30700,30650,24
20241007,110800,382470350,30700,30700,30700,30700,6
20241007,110700,382286150,30700,30700,30700,30700,26
20241007,110600,381487950,30700,30650,30700,30650,141
20241007,110500,377161750,30650,30650,30650,30500,340
20241007,110400,366763550,30700,30700,30700,30700,4
20241007,110300,366640750,30700,30650,30700,30650,186
20241007,110200,360931250,30650,30700,30700,30650,49
20241007,110100,359427000,30650,30700,30700,30650,10
20241007,110000,359120050,30650,30650,30650,30550,209
20241007,105900,352723350,30700,30700,30700,30700,14
20241007,105800,352293550,30650,30700,30700,30650,8
20241007,105700,352048200,30700,30600,30700,30600,128
20241007,105600,348121350,30650,30600,30650,30600,15
20241007,105500,347661700,30600,30650,30650,30500,235
20241007,105400,340478350,30700,30600,30700,30600,66
20241007,105300,338453350,30600,30600,30600,30600,15
20241007,105200,337994350,30600,30550,30600,30550,25
20241007,105100,337229500,30600,30600,30600,30550,63
20241007,105000,335301800,30600,30650,30650,30550,168
20241007,104900,330160000,30650,30700,30700,30650,52
20241007,104800,328563750,30650,30700,30700,30650,12
20241007,104700,328195450,30700,30650,30700,30650,105
20241007,104600,324976600,30600,30600,30600,30600,1
20241007,104500,324946000,30500,30600,30600,30500,229
20241007,104400,317949200,30650,30600,30650,30600,100
20241007,104300,314884400,30650,30650,30650,30600,65
20241007,104200,312892250,30650,30650,30650,30650,10
20241007,104100,312585750,30550,30650,30650,30550,102
20241007,104000,309460500,30650,30600,30650,30550,295
20241007,103900,300441750,30650,30650,30650,30650,17
20241007,103800,299920700,30650,30650,30650,30650,9
20241007,103700,299644850,30650,30650,30650,30650,146
20241007,103600,295169950,30650,30650,30650,30650,3
20241007,103500,295078000,30650,30600,30650,30500,262
20241007,103400,287071250,30650,30600,30650,30600,92
20241007,103300,284251500,30600,30600,30600,30600,18
20241007,103200,283700700,30600,30600,30600,30600,20
20241007,103100,283088700,30600,30500,30600,30500,108
20241007,103000,279788950,30500,30550,30550,30500,209
20241007,102900,273412650,30600,30600,30600,30600,15
20241007,102800,272953650,30600,30600,30600,30600,139
20241007,102700,268700250,30600,30600,30600,30600,32
20241007,102600,267721050,30600,30600,30600,30600,49
20241007,102500,266221650,30600,30600,30600,30450,246
20241007,102400,258717450,30600,30600,30600,30600,15
20241007,102300,258258450,30600,30600,30600,30600,7
20241007,102200,258044250,30600,30600,30600,30600,67
20241007,102100,255994050,30550,30550,30550,30550,76
20241007,102000,253672250,30450,30550,30550,30450,254
20241007,101900,245928000,30600,30550,30600,30550,17
20241007,101800,245408300,30600,30600,30600,30600,107
20241007,101700,242134100,30600,30600,30600,30600,48
20241007,101600,240665300,30550,30500,30550,30500,2
20241007,101500,240604250,30600,30550,30600,30500,211
20241007,101400,234163850,30600,30600,30600,30600,62
20241007,101300,232266650,30600,30600,30600,30600,1
20241007,101200,232236050,30600,30600,30600,30600,33
20241007,101100,231226250,30600,30550,30600,30550,56
20241007,101000,229515100,30500,30600,30600,30500,237
20241007,100900,222278950,30600,30600,30600,30600,204
20241007,100800,216036550,30600,30550,30600,30550,174
20241007,100700,210720350,30550,30550,30550,30550,22
20241007,100600,210048250,30500,30500,30500,30500,3
20241007,100500,209956750,30550,30500,30550,30400,355
20241007,100400,199144050,30550,30550,30550,30550,1
20241007,100300,199113500,30500,30550,30550,30500,32
20241007,100200,198136400,30550,30500,30550,30500,421
20241007,100100,185295650,30500,30450,30500,30450,7
20241007,100000,185082250,30400,30450,30450,30300,288
20241007,095900,176331900,30450,30350,30450,30300,224
20241007,095800,169515400,30300,30350,30350,30300,5
20241007,095700,169363700,30300,30300,30300,30300,4
20241007,095600,169242500,30300,30300,30300,30300,1
20241007,095500,169212200,30250,30300,30300,30250,225
20241007,095400,162403800,30350,30350,30350,30350,12
20241007,095300,162039600,30350,30350,30350,30350,40
20241007,095200,160825600,30250,30350,30350,30250,55
20241007,095100,159161150,30350,30350,30350,30350,12
20241007,095000,158796950,30300,30300,30300,30250,262
20241007,094900,150871150,30300,30300,30300,30300,0
20241007,094800,150871150,30300,30300,30300,30250,103
20241007,094700,147754750,30300,30300,30300,30300,0
20241007,094600,147754750,30300,30300,30300,30300,3
20241007,094500,147663850,30300,30350,30350,30250,204
20241007,094400,141491450,30350,30350,30350,30350,19
20241007,094300,140914800,30350,30350,30350,30350,4
20241007,094200,140793400,30350,30350,30350,30350,0
20241007,094100,140793400,30350,30300,30350,30250,207
20241007,094000,134531050,30300,30300,30300,30250,227
20241007,093900,127660300,30350,30300,30350,30300,18
20241007,093800,127114150,30350,30350,30350,30350,1
20241007,093700,127083800,30350,30300,30350,30300,10
20241007,093600,126780550,30300,30300,30300,30300,5
20241007,093500,126629050,30350,30300,30350,30250,508
20241007,093400,111248000,30300,30300,30300,30300,11
20241007,093300,110914700,30300,30300,30300,30300,26
20241007,093200,110126900,30250,30300,30300,30250,86
20241007,093100,107525100,30300,30300,30300,30300,33
20241007,093000,106525200,30300,30250,30300,30250,256
20241007,092900,98778150,30300,30300,30300,30300,17
20241007,092800,98263050,30300,30300,30300,30300,17
20241007,092700,97747950,30300,30350,30350,30300,44
20241007,092600,96414150,30300,30300,30300,30300,11
20241007,092500,96080850,30300,30350,30400,30300,398
20241007,092400,84016150,30400,30400,30400,30400,10
20241007,092300,83712150,30400,30400,30400,30400,0
20241007,092200,83712150,30400,30400,30400,30400,5
20241007,092100,83560150,30400,30400,30400,30400,0
20241007,092000,83560150,30400,30350,30400,30300,259
20241007,091900,75705400,30400,30400,30400,30400,17
20241007,091800,75188600,30350,30350,30350,30350,13
20241007,091700,74794050,30400,30400,30400,30400,5
20241007,091600,74642050,30400,30400,30400,30350,11
20241007,091500,74307850,30350,30400,30400,30300,393
20241007,091400,62378850,30450,30450,30450,30450,36
20241007,091300,61282650,30450,30450,30450,30450,5
20241007,091200,61130400,30400,30450,30450,30400,68
20241007,091100,59062300,30450,30400,30450,30400,48
20241007,091000,57602250,30450,30450,30450,30400,445
20241007,090900,44073850,30450,30450,30450,30450,41
20241007,090800,42825400,30450,30450,30450,30450,17
20241007,090700,42307750,30450,30450,30450,30400,66
20241007,090600,40299200,30450,30500,30500,30400,154
20241007,090500,35610800,30450,30500,30500,30450,737
20241007,090400,13145350,30550,30550,30550,30550,5
20241007,090300,12992600,30550,30550,30550,30550,214
20241007,090200,6454900,30600,30600,30600,30600,4
20241007,090100,6332500,30600,30600,30600,30600,1
20241007,090000,6301900,30600,30600,30600,30550,206