KissMeData/166090/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,204500,2134264650,32250,32250,32250,32250,3101
20241007,204400,2134264650,32250,32250,32250,32250,0
20241007,204300,2134264650,32250,32250,32250,32250,0
20241007,204200,2134264650,32250,32250,32250,32250,0
20241007,204100,2134264650,32250,32250,32250,32250,0
20241007,204000,2134264650,32250,32250,32250,32250,0
20241007,203900,2134264650,32250,32250,32250,32250,0
20241007,203800,2134264650,32250,32250,32250,32250,0
20241007,203700,2134264650,32250,32250,32250,32250,0
20241007,203600,2134264650,32250,32250,32250,32250,0
20241007,203500,2134264650,32250,32250,32250,32250,0
20241007,203400,2134264650,32250,32250,32250,32250,0
20241007,203300,2134264650,32250,32250,32250,32250,0
20241007,203200,2134264650,32250,32250,32250,32250,0
20241007,203100,2134264650,32250,32250,32250,32250,0
20241007,203000,2134264650,32250,32250,32250,32250,0
20241007,202900,2134264650,32250,32250,32250,32250,0
20241007,202800,2134264650,32250,32250,32250,32250,0
20241007,202700,2134264650,32250,32250,32250,32250,0
20241007,202600,2134264650,32250,32250,32250,32250,0
20241007,202500,2134264650,32250,32250,32250,32250,0
20241007,202400,2134264650,32250,32250,32250,32250,0
20241007,202300,2134264650,32250,32250,32250,32250,0
20241007,202200,2134264650,32250,32250,32250,32250,0
20241007,202100,2134264650,32250,32250,32250,32250,0
20241007,202000,2134264650,32250,32250,32250,32250,0
20241007,201900,2134264650,32250,32250,32250,32250,0
20241007,201800,2134264650,32250,32250,32250,32250,0
20241007,201700,2134264650,32250,32250,32250,32250,0
20241007,201600,2134264650,32250,32250,32250,32250,0
20241007,201500,2134264650,32250,32250,32250,32250,3101
20241007,201400,2134264650,32250,32250,32250,32250,0
20241007,201300,2134264650,32250,32250,32250,32250,0
20241007,201200,2134264650,32250,32250,32250,32250,0
20241007,201100,2134264650,32250,32250,32250,32250,0
20241007,201000,2134264650,32250,32250,32250,32250,0
20241007,200900,2134264650,32250,32250,32250,32250,0
20241007,200800,2134264650,32250,32250,32250,32250,0
20241007,200700,2134264650,32250,32250,32250,32250,0
20241007,200600,2134264650,32250,32250,32250,32250,0
20241007,200500,2134264650,32250,32250,32250,32250,0
20241007,200400,2134264650,32250,32250,32250,32250,0
20241007,200300,2134264650,32250,32250,32250,32250,0
20241007,200200,2134264650,32250,32250,32250,32250,0
20241007,200100,2134264650,32250,32250,32250,32250,0
20241007,200000,2134264650,32250,32250,32250,32250,0
20241007,195900,2134264650,32250,32250,32250,32250,0
20241007,195800,2134264650,32250,32250,32250,32250,0
20241007,195700,2134264650,32250,32250,32250,32250,0
20241007,195600,2134264650,32250,32250,32250,32250,0
20241007,195500,2134264650,32250,32250,32250,32250,0
20241007,195400,2134264650,32250,32250,32250,32250,0
20241007,195300,2134264650,32250,32250,32250,32250,0
20241007,195200,2134264650,32250,32250,32250,32250,0
20241007,195100,2134264650,32250,32250,32250,32250,0
20241007,195000,2134264650,32250,32250,32250,32250,0
20241007,194900,2134264650,32250,32250,32250,32250,0
20241007,194800,2134264650,32250,32250,32250,32250,0
20241007,194700,2134264650,32250,32250,32250,32250,0
20241007,194600,2134264650,32250,32250,32250,32250,0
20241007,194500,2134264650,32250,32250,32250,32250,3101
20241007,194400,2134264650,32250,32250,32250,32250,0
20241007,194300,2134264650,32250,32250,32250,32250,0
20241007,194200,2134264650,32250,32250,32250,32250,0
20241007,194100,2134264650,32250,32250,32250,32250,0
20241007,194000,2134264650,32250,32250,32250,32250,0
20241007,193900,2134264650,32250,32250,32250,32250,0
20241007,193800,2134264650,32250,32250,32250,32250,0
20241007,193700,2134264650,32250,32250,32250,32250,0
20241007,193600,2134264650,32250,32250,32250,32250,0
20241007,193500,2134264650,32250,32250,32250,32250,0
20241007,193400,2134264650,32250,32250,32250,32250,0
20241007,193300,2134264650,32250,32250,32250,32250,0
20241007,193200,2134264650,32250,32250,32250,32250,0
20241007,193100,2134264650,32250,32250,32250,32250,0
20241007,193000,2134264650,32250,32250,32250,32250,0
20241007,192900,2134264650,32250,32250,32250,32250,0
20241007,192800,2134264650,32250,32250,32250,32250,0
20241007,192700,2134264650,32250,32250,32250,32250,0
20241007,192600,2134264650,32250,32250,32250,32250,0
20241007,192500,2134264650,32250,32250,32250,32250,0
20241007,192400,2134264650,32250,32250,32250,32250,0
20241007,192300,2134264650,32250,32250,32250,32250,0
20241007,192200,2134264650,32250,32250,32250,32250,0
20241007,192100,2134264650,32250,32250,32250,32250,0
20241007,192000,2134264650,32250,32250,32250,32250,0
20241007,191900,2134264650,32250,32250,32250,32250,0
20241007,191800,2134264650,32250,32250,32250,32250,0
20241007,191700,2134264650,32250,32250,32250,32250,0
20241007,191600,2134264650,32250,32250,32250,32250,0
20241007,191500,2134264650,32250,32250,32250,32250,3101
20241007,191400,2134264650,32250,32250,32250,32250,0
20241007,191300,2134264650,32250,32250,32250,32250,0
20241007,191200,2134264650,32250,32250,32250,32250,0
20241007,191100,2134264650,32250,32250,32250,32250,0
20241007,191000,2134264650,32250,32250,32250,32250,0
20241007,190900,2134264650,32250,32250,32250,32250,0
20241007,190800,2134264650,32250,32250,32250,32250,0
20241007,190700,2134264650,32250,32250,32250,32250,0
20241007,190600,2134264650,32250,32250,32250,32250,0
20241007,190500,2134264650,32250,32250,32250,32250,0
20241007,190400,2134264650,32250,32250,32250,32250,0
20241007,190300,2134264650,32250,32250,32250,32250,0
20241007,190200,2134264650,32250,32250,32250,32250,0
20241007,190100,2134264650,32250,32250,32250,32250,0
20241007,190000,2134264650,32250,32250,32250,32250,0
20241007,185900,2134264650,32250,32250,32250,32250,0
20241007,185800,2134264650,32250,32250,32250,32250,0
20241007,185700,2134264650,32250,32250,32250,32250,0
20241007,185600,2134264650,32250,32250,32250,32250,0
20241007,185500,2134264650,32250,32250,32250,32250,0
20241007,185400,2134264650,32250,32250,32250,32250,0
20241007,185300,2134264650,32250,32250,32250,32250,0
20241007,185200,2134264650,32250,32250,32250,32250,0
20241007,185100,2134264650,32250,32250,32250,32250,0
20241007,185000,2134264650,32250,32250,32250,32250,0
20241007,184900,2134264650,32250,32250,32250,32250,0
20241007,184800,2134264650,32250,32250,32250,32250,0
20241007,184700,2134264650,32250,32250,32250,32250,0
20241007,184600,2134264650,32250,32250,32250,32250,0
20241007,184500,2134264650,32250,32250,32250,32250,3101
20241007,184400,2134264650,32250,32250,32250,32250,0
20241007,184300,2134264650,32250,32250,32250,32250,0
20241007,184200,2134264650,32250,32250,32250,32250,0
20241007,184100,2134264650,32250,32250,32250,32250,0
20241007,184000,2134264650,32250,32250,32250,32250,0
20241007,183900,2134264650,32250,32250,32250,32250,0
20241007,183800,2134264650,32250,32250,32250,32250,0
20241007,183700,2134264650,32250,32250,32250,32250,0
20241007,183600,2134264650,32250,32250,32250,32250,0
20241007,183500,2134264650,32250,32250,32250,32250,0
20241007,183400,2134264650,32250,32250,32250,32250,0
20241007,183300,2134264650,32250,32250,32250,32250,0
20241007,183200,2134264650,32250,32250,32250,32250,0
20241007,183100,2134264650,32250,32250,32250,32250,0
20241007,183000,2134264650,32250,32250,32250,32250,0
20241007,182900,2134264650,32250,32250,32250,32250,0
20241007,182800,2134264650,32250,32250,32250,32250,0
20241007,182700,2134264650,32250,32250,32250,32250,0
20241007,182600,2134264650,32250,32250,32250,32250,0
20241007,182500,2134264650,32250,32250,32250,32250,0
20241007,182400,2134264650,32250,32250,32250,32250,0
20241007,182300,2134264650,32250,32250,32250,32250,0
20241007,182200,2134264650,32250,32250,32250,32250,0
20241007,182100,2134264650,32250,32250,32250,32250,0
20241007,182000,2134264650,32250,32250,32250,32250,0
20241007,181900,2134264650,32250,32250,32250,32250,0
20241007,181800,2134264650,32250,32250,32250,32250,0
20241007,181700,2134264650,32250,32250,32250,32250,0
20241007,181600,2134264650,32250,32250,32250,32250,0
20241007,181500,2134264650,32250,32250,32250,32250,3101
20241007,181400,2134264650,32250,32250,32250,32250,0
20241007,181300,2134264650,32250,32250,32250,32250,0
20241007,181200,2134264650,32250,32250,32250,32250,0
20241007,181100,2134264650,32250,32250,32250,32250,0
20241007,181000,2134264650,32250,32250,32250,32250,0
20241007,180900,2134264650,32250,32250,32250,32250,0
20241007,180800,2134264650,32250,32250,32250,32250,0
20241007,180700,2134264650,32250,32250,32250,32250,0
20241007,180600,2134264650,32250,32250,32250,32250,0
20241007,180500,2134264650,32250,32250,32250,32250,0
20241007,180400,2134264650,32250,32250,32250,32250,0
20241007,180300,2134264650,32250,32250,32250,32250,0
20241007,180200,2134264650,32250,32250,32250,32250,0
20241007,180100,2134264650,32250,32250,32250,32250,0
20241007,180000,2134264650,32250,32250,32250,32250,0
20241007,175900,2134264650,32250,32250,32250,32250,0
20241007,175800,2134264650,32250,32250,32250,32250,0
20241007,175700,2134264650,32250,32250,32250,32250,0
20241007,175600,2134264650,32250,32250,32250,32250,0
20241007,175500,2134264650,32250,32250,32250,32250,0
20241007,175400,2134264650,32250,32250,32250,32250,0
20241007,175300,2134264650,32250,32250,32250,32250,0
20241007,175200,2134264650,32250,32250,32250,32250,0
20241007,175100,2134264650,32250,32250,32250,32250,0
20241007,175000,2134264650,32250,32250,32250,32250,0
20241007,174900,2134264650,32250,32250,32250,32250,0
20241007,174800,2134264650,32250,32250,32250,32250,0
20241007,174700,2134264650,32250,32250,32250,32250,0
20241007,174600,2134264650,32250,32250,32250,32250,0
20241007,174500,2134264650,32250,32250,32250,32250,3101
20241007,174400,2134264650,32250,32250,32250,32250,0
20241007,174300,2134264650,32250,32250,32250,32250,0
20241007,174200,2134264650,32250,32250,32250,32250,0
20241007,174100,2134264650,32250,32250,32250,32250,0
20241007,174000,2134264650,32250,32250,32250,32250,0
20241007,173900,2134264650,32250,32250,32250,32250,0
20241007,173800,2134264650,32250,32250,32250,32250,0
20241007,173700,2134264650,32250,32250,32250,32250,0
20241007,173600,2134264650,32250,32250,32250,32250,0
20241007,173500,2134264650,32250,32250,32250,32250,0
20241007,173400,2134264650,32250,32250,32250,32250,0
20241007,173300,2134264650,32250,32250,32250,32250,0
20241007,173200,2134264650,32250,32250,32250,32250,0
20241007,173100,2134264650,32250,32250,32250,32250,0
20241007,173000,2134264650,32250,32250,32250,32250,0
20241007,172900,2134264650,32250,32250,32250,32250,0
20241007,172800,2134264650,32250,32250,32250,32250,0
20241007,172700,2134264650,32250,32250,32250,32250,0
20241007,172600,2134264650,32250,32250,32250,32250,0
20241007,172500,2134264650,32250,32250,32250,32250,0
20241007,172400,2134264650,32250,32250,32250,32250,0
20241007,172300,2134264650,32250,32250,32250,32250,0
20241007,172200,2134264650,32250,32250,32250,32250,0
20241007,172100,2134264650,32250,32250,32250,32250,0
20241007,172000,2134264650,32250,32250,32250,32250,0
20241007,171900,2134264650,32250,32250,32250,32250,0
20241007,171800,2134264650,32250,32250,32250,32250,0
20241007,171700,2134264650,32250,32250,32250,32250,0
20241007,171600,2134264650,32250,32250,32250,32250,0
20241007,171500,2134264650,32250,32250,32250,32250,3101
20241007,171400,2134264650,32250,32250,32250,32250,0
20241007,171300,2134264650,32250,32250,32250,32250,0
20241007,171200,2134264650,32250,32250,32250,32250,0
20241007,171100,2134264650,32250,32250,32250,32250,0
20241007,171000,2134264650,32250,32250,32250,32250,0
20241007,170900,2134264650,32250,32250,32250,32250,0
20241007,170800,2134264650,32250,32250,32250,32250,0
20241007,170700,2134264650,32250,32250,32250,32250,0
20241007,170600,2134264650,32250,32250,32250,32250,0
20241007,170500,2134264650,32250,32250,32250,32250,0
20241007,170400,2134264650,32250,32250,32250,32250,0
20241007,170300,2134264650,32250,32250,32250,32250,0
20241007,170200,2134264650,32250,32250,32250,32250,0
20241007,170100,2134264650,32250,32250,32250,32250,0
20241007,170000,2134264650,32250,32250,32250,32250,0
20241007,165900,2134264650,32250,32250,32250,32250,0
20241007,165800,2134264650,32250,32250,32250,32250,0
20241007,165700,2134264650,32250,32250,32250,32250,0
20241007,165600,2134264650,32250,32250,32250,32250,0
20241007,165500,2134264650,32250,32250,32250,32250,0
20241007,165400,2134264650,32250,32250,32250,32250,0
20241007,165300,2134264650,32250,32250,32250,32250,0
20241007,165200,2134264650,32250,32250,32250,32250,0
20241007,165100,2134264650,32250,32250,32250,32250,0
20241007,165000,2134264650,32250,32250,32250,32250,0
20241007,164900,2134264650,32250,32250,32250,32250,0
20241007,164800,2134264650,32250,32250,32250,32250,0
20241007,164700,2134264650,32250,32250,32250,32250,0
20241007,164600,2134264650,32250,32250,32250,32250,0
20241007,164500,2134264650,32250,32250,32250,32250,3101
20241007,164400,2134264650,32250,32250,32250,32250,0
20241007,164300,2134264650,32250,32250,32250,32250,0
20241007,164200,2134264650,32250,32250,32250,32250,0
20241007,164100,2134264650,32250,32250,32250,32250,0
20241007,164000,2134264650,32250,32250,32250,32250,0
20241007,163900,2134264650,32250,32250,32250,32250,0
20241007,163800,2134264650,32250,32250,32250,32250,0
20241007,163700,2134264650,32250,32250,32250,32250,0
20241007,163600,2134264650,32250,32250,32250,32250,0
20241007,163500,2134264650,32250,32250,32250,32250,0
20241007,163400,2134264650,32250,32250,32250,32250,0
20241007,163300,2134264650,32250,32250,32250,32250,0
20241007,163200,2134264650,32250,32250,32250,32250,0
20241007,163100,2134264650,32250,32250,32250,32250,0
20241007,163000,2134264650,32250,32250,32250,32250,0
20241007,162900,2134264650,32250,32250,32250,32250,0
20241007,162800,2134264650,32250,32250,32250,32250,0
20241007,162700,2134264650,32250,32250,32250,32250,0
20241007,162600,2134264650,32250,32250,32250,32250,0
20241007,162500,2134264650,32250,32250,32250,32250,0
20241007,162400,2134264650,32250,32250,32250,32250,0
20241007,162300,2134264650,32250,32250,32250,32250,0
20241007,162200,2134264650,32250,32250,32250,32250,0
20241007,162100,2134264650,32250,32250,32250,32250,0
20241007,162000,2134264650,32250,32250,32250,32250,0
20241007,161900,2134264650,32250,32250,32250,32250,0
20241007,161800,2134264650,32250,32250,32250,32250,0
20241007,161700,2134264650,32250,32250,32250,32250,0
20241007,161600,2134264650,32250,32250,32250,32250,0
20241007,161500,2134264650,32250,32250,32250,32250,3101
20241007,161400,2134264650,32250,32250,32250,32250,0
20241007,161300,2134264650,32250,32250,32250,32250,0
20241007,161200,2134264650,32250,32250,32250,32250,0
20241007,161100,2134264650,32250,32250,32250,32250,0
20241007,161000,2134264650,32250,32250,32250,32250,0
20241007,160900,2134264650,32250,32250,32250,32250,0
20241007,160800,2134264650,32250,32250,32250,32250,0
20241007,160700,2134264650,32250,32250,32250,32250,0
20241007,160600,2134264650,32250,32250,32250,32250,0
20241007,160500,2134264650,32250,32250,32250,32250,0
20241007,160400,2134264650,32250,32250,32250,32250,0
20241007,160300,2134264650,32250,32250,32250,32250,0
20241007,160200,2134264650,32250,32250,32250,32250,0
20241007,160100,2134264650,32250,32250,32250,32250,0
20241007,160000,2134264650,32250,32250,32250,32250,0
20241007,155900,2134264650,32250,32250,32250,32250,0
20241007,155800,2134264650,32250,32250,32250,32250,0
20241007,155700,2134264650,32250,32250,32250,32250,0
20241007,155600,2134264650,32250,32250,32250,32250,0
20241007,155500,2134264650,32250,32250,32250,32250,0
20241007,155400,2134264650,32250,32250,32250,32250,0
20241007,155300,2134264650,32250,32250,32250,32250,0
20241007,155200,2134264650,32250,32250,32250,32250,0
20241007,155100,2134264650,32250,32250,32250,32250,0
20241007,155000,2134264650,32250,32250,32250,32250,0
20241007,154900,2134264650,32250,32250,32250,32250,0
20241007,154800,2134264650,32250,32250,32250,32250,0
20241007,154700,2134264650,32250,32250,32250,32250,0
20241007,154600,2134264650,32250,32250,32250,32250,0
20241007,154500,2134264650,32250,32250,32250,32250,3101
20241007,154400,2134264650,32250,32250,32250,32250,0
20241007,154300,2134264650,32250,32250,32250,32250,0
20241007,154200,2134264650,32250,32250,32250,32250,0
20241007,154100,2134264650,32250,32250,32250,32250,0
20241007,154000,2134264650,32250,32250,32250,32250,0
20241007,153900,2134264650,32250,32250,32250,32250,0
20241007,153800,2134264650,32250,32250,32250,32250,0
20241007,153700,2134264650,32250,32250,32250,32250,0
20241007,153600,2134264650,32250,32250,32250,32250,0
20241007,153500,2134264650,32250,32250,32250,32250,0
20241007,153400,2134264650,32250,32250,32250,32250,0
20241007,153300,2134264650,32250,32250,32250,32250,0
20241007,153200,2134264650,32250,32250,32250,32250,0
20241007,153100,2134264650,32250,32250,32250,32250,0
20241007,153000,2134264650,32250,32250,32250,32250,3101
20241007,152900,2034257400,32200,32200,32200,32200,0
20241007,152800,2034257400,32200,32200,32200,32200,0
20241007,152700,2034257400,32200,32200,32200,32200,0
20241007,152600,2034257400,32200,32200,32200,32200,0
20241007,152500,2034257400,32200,32200,32200,32200,0
20241007,152400,2034257400,32200,32200,32200,32200,0
20241007,152300,2034257400,32200,32200,32200,32200,0
20241007,152200,2034257400,32200,32200,32200,32200,0
20241007,152100,2034257400,32200,32200,32200,32200,0
20241007,152000,2034257400,32200,32200,32200,32200,0
20241007,151900,2034257400,32200,32200,32250,32200,312
20241007,151800,2024210150,32200,32250,32250,32200,250
20241007,151700,2016158650,32250,32250,32250,32200,423
20241007,151600,2002533950,32250,32200,32250,32200,252
20241007,151500,1994408550,32200,32200,32300,32200,87
20241007,151400,1991603150,32200,32150,32250,32150,187
20241007,151300,1985581800,32250,32200,32250,32200,251
20241007,151200,1977496650,32200,32250,32350,32200,152
20241007,151100,1972596950,32250,32300,32300,32250,72
20241007,151000,1970273450,32400,32350,32400,32250,187
20241007,150900,1964236050,32300,32400,32450,32300,583
20241007,150800,1945375600,32400,32300,32450,32300,39
20241007,150700,1944110900,32400,32400,32400,32350,61
20241007,150600,1942134850,32400,32450,32450,32300,61
20241007,150500,1940158800,32300,32250,32300,32250,258
20241007,150400,1931826550,32300,32350,32400,32300,57
20241007,150300,1929982400,32350,32300,32400,32300,61
20241007,150200,1928008650,32300,32300,32300,32250,133
20241007,150100,1923712800,32350,32450,32550,32350,296
20241007,150000,1914127200,32450,32450,32600,32400,159
20241007,145900,1908965700,32500,32550,32600,32450,313
20241007,145800,1898792150,32600,32500,32600,32450,1091
20241007,145700,1863308750,32500,32550,32600,32500,98
20241007,145600,1860121700,32550,32600,32600,32500,416
20241007,145500,1846582500,32600,32550,32600,32500,319
20241007,145400,1836200150,32500,32550,32550,32500,74
20241007,145300,1833792300,32550,32550,32550,32500,438
20241007,145200,1819543350,32550,32550,32550,32500,279
20241007,145100,1810461950,32500,32500,32550,32500,117
20241007,145000,1806656800,32550,32550,32550,32500,244
20241007,144900,1798714650,32550,32500,32550,32450,514
20241007,144800,1782010150,32500,32450,32500,32400,193
20241007,144700,1775738900,32450,32500,32500,32400,418
20241007,144600,1762168650,32500,32500,32550,32450,266
20241007,144500,1753522000,32550,32500,32550,32450,138
20241007,144400,1749035250,32550,32550,32550,32450,311
20241007,144300,1738922750,32500,32550,32550,32450,260
20241007,144200,1730471650,32550,32450,32550,32450,108
20241007,144100,1726958000,32450,32550,32600,32450,365
20241007,144000,1715089450,32550,32550,32600,32500,782
20241007,143900,1689609900,32600,32600,32600,32500,233
20241007,143800,1682032000,32600,32550,32600,32550,272
20241007,143700,1673166000,32450,32550,32600,32450,156
20241007,143600,1668086550,32550,32600,32600,32500,348
20241007,143500,1656758750,32550,32500,32550,32450,304
20241007,143400,1646876600,32400,32450,32500,32400,120
20241007,143300,1642980800,32450,32500,32550,32350,511
20241007,143200,1626390100,32450,32550,32550,32450,333
20241007,143100,1615564950,32550,32450,32550,32450,166
20241007,143000,1610164600,32500,32550,32600,32450,321
20241007,142900,1599725050,32500,32600,32600,32500,265
20241007,142800,1591098100,32600,32550,32600,32500,603
20241007,142700,1571474500,32550,32550,32550,32500,320
20241007,142600,1561059050,32500,32550,32600,32450,358
20241007,142500,1549411250,32600,32500,32600,32500,119
20241007,142400,1545535700,32550,32500,32550,32450,317
20241007,142300,1535220850,32500,32450,32500,32450,262
20241007,142200,1526708350,32450,32550,32550,32450,287
20241007,142100,1517376900,32550,32500,32550,32500,163
20241007,142000,1512077600,32500,32500,32550,32400,386
20241007,141900,1499539250,32500,32550,32550,32500,316
20241007,141800,1489262500,32550,32550,32550,32500,95
20241007,141700,1486170950,32550,32500,32550,32500,475
20241007,141600,1470729800,32500,32500,32550,32500,181
20241007,141500,1464844400,32500,32550,32550,32500,204
20241007,141400,1458211300,32500,32500,32550,32450,779
20241007,141300,1432894300,32500,32400,32500,32400,121
20241007,141200,1428962750,32500,32450,32500,32400,255
20241007,141100,1420675800,32500,32450,32500,32450,513
20241007,141000,1404019000,32500,32550,32550,32400,361
20241007,140900,1392285700,32550,32500,32550,32500,293
20241007,140800,1382755600,32550,32550,32550,32500,427
20241007,140700,1368873350,32500,32500,32500,32500,151
20241007,140600,1363965850,32500,32450,32550,32400,435
20241007,140500,1349829350,32500,32450,32600,32350,2399
20241007,140400,1271907550,32400,32400,32450,32350,406
20241007,140300,1258754100,32450,32300,32450,32300,479
20241007,140200,1243255350,32350,32350,32350,32300,262
20241007,140100,1234781150,32300,32300,32350,32250,103
20241007,140000,1231451600,32350,32300,32400,32300,287
20241007,135900,1222165100,32350,32350,32350,32350,79
20241007,135800,1219609450,32350,32450,32450,32350,157
20241007,135700,1214527350,32450,32350,32450,32300,183
20241007,135600,1208602400,32350,32250,32350,32250,278
20241007,135500,1199622150,32250,32200,32300,32200,81
20241007,135400,1197007650,32200,32250,32300,32200,64
20241007,135300,1194943850,32250,32200,32250,32200,35
20241007,135200,1193816500,32250,32250,32300,32150,1682
20241007,135100,1139653800,32300,32300,32300,32250,928
20241007,135000,1109712450,32400,32350,32400,32350,76
20241007,134900,1107251350,32350,32400,32400,32350,75
20241007,134800,1104821750,32400,32500,32500,32350,212
20241007,134700,1097960850,32500,32300,32500,32300,890
20241007,134600,1069129650,32350,32300,32450,32250,1285
20241007,134500,1027538000,32300,32300,32350,32250,67
20241007,134400,1025373950,32250,32250,32300,32250,48
20241007,134300,1023825550,32250,32250,32250,32250,37
20241007,134200,1022632300,32300,32300,32300,32200,99
20241007,134100,1019437400,32250,32250,32300,32250,110
20241007,134000,1015889550,32250,32150,32250,32150,281
20241007,133900,1006842550,32200,32200,32250,32200,163
20241007,133800,1001591500,32250,32200,32250,32200,55
20241007,133700,999820050,32200,32250,32250,32200,48
20241007,133600,998274350,32300,32400,32400,32250,315
20241007,133500,988094350,32400,32400,32400,32400,85
20241007,133400,985340350,32400,32400,32400,32350,417
20241007,133300,971829600,32400,32400,32400,32350,159
20241007,133200,966679100,32400,32300,32400,32300,397
20241007,133100,953833950,32300,32200,32400,32200,536
20241007,133000,936527950,32150,32050,32250,32050,2384
20241007,132900,859802050,32050,32050,32050,32000,192
20241007,132800,853651050,32000,32000,32000,32000,180
20241007,132700,847891050,32000,31950,32000,31950,568
20241007,132600,829741100,31950,31950,31950,31900,158
20241007,132500,824694050,31900,31900,31950,31900,43
20241007,132400,823321000,31950,31900,31950,31900,270
20241007,132300,814707950,31900,31900,31900,31900,119
20241007,132200,810911850,31850,31900,31900,31850,98
20241007,132100,807786700,31850,31850,31850,31850,1
20241007,132000,807754850,31850,31850,31900,31800,143
20241007,131900,803200150,31850,31800,31850,31800,77
20241007,131800,800748750,31850,31900,31900,31800,36
20241007,131700,799602150,31850,31850,31850,31850,31
20241007,131600,798614800,31850,31850,31900,31850,126
20241007,131500,794599800,31850,31850,31900,31850,45
20241007,131400,793166450,31850,31950,31950,31850,58
20241007,131300,791317100,31950,31950,31950,31850,60
20241007,131200,789403200,31950,31850,31950,31850,62
20241007,131100,787424600,31850,31900,31900,31850,66
20241007,131000,785319600,31900,31900,31950,31900,69
20241007,130900,783118450,31850,31900,31900,31750,221
20241007,130800,776086300,31850,31850,31900,31850,72
20241007,130700,773791100,31850,31850,31900,31850,35
20241007,130600,772676250,31850,31850,31850,31850,123
20241007,130500,768758700,31850,31750,31850,31750,46
20241007,130400,767295050,31850,31800,31850,31750,78
20241007,130300,764813500,31800,31800,31800,31800,190
20241007,130200,758771500,31750,31700,31750,31700,194
20241007,130100,752612200,31700,31550,31700,31550,299
20241007,130000,743147950,31600,31600,31600,31550,78
20241007,125900,740683200,31600,31600,31600,31600,8
20241007,125800,740430400,31550,31550,31550,31550,0
20241007,125700,740430400,31550,31600,31600,31550,55
20241007,125600,738694150,31600,31600,31600,31600,0
20241007,125500,738694150,31600,31550,31600,31550,2
20241007,125400,738631000,31550,31600,31600,31550,71
20241007,125300,736388450,31600,31600,31600,31600,4
20241007,125200,736262050,31550,31550,31550,31550,0
20241007,125100,736262050,31550,31550,31550,31550,9
20241007,125000,735978100,31550,31600,31600,31550,22
20241007,124900,735283950,31550,31600,31600,31550,10
20241007,124800,734968000,31600,31600,31600,31600,126
20241007,124700,730986400,31600,31600,31600,31600,2
20241007,124600,730923200,31550,31600,31600,31550,50
20241007,124500,729344700,31600,31600,31600,31600,0
20241007,124400,729344700,31600,31600,31600,31600,2
20241007,124300,729281500,31600,31550,31600,31550,25
20241007,124200,728492550,31550,31550,31550,31550,155
20241007,124100,723602300,31550,31550,31550,31550,12
20241007,124000,723223700,31550,31500,31600,31500,62
20241007,123900,721268250,31450,31450,31450,31450,0
20241007,123800,721268250,31450,31450,31450,31450,0
20241007,123700,721268250,31450,31450,31450,31450,4
20241007,123600,721142450,31500,31500,31500,31500,20
20241007,123500,720512450,31500,31500,31500,31500,5
20241007,123400,720354950,31500,31550,31550,31500,11
20241007,123300,720008400,31550,31550,31550,31550,5
20241007,123200,719850650,31450,31400,31550,31350,531
20241007,123100,703145550,31350,31500,31500,31300,1188
20241007,123000,665901150,31450,31450,31450,31450,147
20241007,122900,661278000,31500,31550,31550,31500,208
20241007,122800,654725950,31550,31550,31550,31550,12
20241007,122700,654347350,31550,31500,31550,31500,101
20241007,122600,651160850,31550,31500,31550,31500,20
20241007,122500,650530750,31500,31500,31500,31500,80
20241007,122400,648010750,31550,31650,31650,31550,674
20241007,122300,626730250,31650,31750,31750,31650,1024
20241007,122200,594300300,31700,31700,31750,31700,146
20241007,122100,589671100,31650,31650,31700,31650,273
20241007,122000,581019250,31650,31700,31700,31650,43
20241007,121900,579658000,31650,31650,31650,31650,10
20241007,121800,579341500,31650,31650,31650,31650,21
20241007,121700,578676850,31650,31650,31650,31650,24
20241007,121600,577917250,31650,31650,31650,31650,58
20241007,121500,576081550,31600,31650,31650,31600,106
20241007,121400,572726750,31600,31650,31650,31600,33
20241007,121300,571683650,31650,31650,31650,31650,12
20241007,121200,571303850,31650,31650,31650,31650,31
20241007,121100,570322700,31600,31650,31650,31600,39
20241007,121000,569090100,31650,31650,31650,31650,106
20241007,120900,565735200,31700,31650,31700,31600,24
20241007,120800,564975550,31650,31650,31650,31650,1
20241007,120700,564943900,31650,31650,31650,31650,31
20241007,120600,563962750,31650,31700,31700,31650,160
20241007,120500,558898650,31700,31700,31700,31700,5
20241007,120400,558740150,31650,31650,31650,31650,20
20241007,120300,558107150,31650,31650,31650,31650,0
20241007,120200,558107150,31650,31650,31650,31650,0
20241007,120100,558107150,31650,31650,31650,31650,2
20241007,120000,558043850,31700,31650,31700,31650,30
20241007,115900,557094300,31700,31700,31700,31700,30
20241007,115800,556143300,31700,31700,31700,31700,20
20241007,115700,555509300,31700,31700,31700,31700,0
20241007,115600,555509300,31700,31700,31700,31700,50
20241007,115500,553924300,31650,31650,31650,31650,0
20241007,115400,553924300,31650,31650,31650,31650,14
20241007,115300,553481200,31700,31650,31700,31650,21
20241007,115200,552816500,31700,31700,31700,31700,20
20241007,115100,552182500,31700,31700,31700,31700,0
20241007,115000,552182500,31700,31700,31700,31700,22
20241007,114900,551485100,31650,31650,31650,31650,32
20241007,114800,550472300,31700,31700,31700,31700,0
20241007,114700,550472300,31700,31700,31700,31700,11
20241007,114600,550123600,31650,31650,31650,31650,21
20241007,114500,549458950,31650,31650,31650,31650,0
20241007,114400,549458950,31650,31650,31650,31650,0
20241007,114300,549458950,31650,31650,31650,31650,11
20241007,114200,549110800,31600,31600,31600,31600,1
20241007,114100,549079200,31700,31700,31700,31700,20
20241007,114000,548445200,31650,31650,31700,31650,50
20241007,113900,546861250,31600,31600,31600,31600,21
20241007,113800,546197650,31650,31650,31650,31650,21
20241007,113700,545533000,31600,31600,31600,31600,25
20241007,113600,544743000,31600,31600,31600,31600,0
20241007,113500,544743000,31600,31600,31600,31600,21
20241007,113400,544079400,31600,31600,31600,31600,0
20241007,113300,544079400,31600,31600,31600,31600,1
20241007,113200,544047800,31600,31600,31600,31600,20
20241007,113100,543415800,31650,31650,31650,31650,0
20241007,113000,543415800,31650,31650,31650,31650,20
20241007,112900,542782800,31650,31650,31650,31650,52
20241007,112800,541137000,31700,31700,31700,31700,0
20241007,112700,541137000,31700,31650,31700,31650,20
20241007,112600,540503950,31650,31650,31650,31650,0
20241007,112500,540503950,31650,31650,31650,31650,0
20241007,112400,540503950,31650,31700,31700,31650,225
20241007,112300,533372500,31700,31700,31700,31700,93
20241007,112200,530424400,31700,31600,31700,31600,29
20241007,112100,529505550,31700,31600,31700,31600,70
20241007,112000,527289400,31600,31600,31600,31600,0
20241007,111900,527289400,31600,31600,31600,31600,131
20241007,111800,523149800,31600,31600,31600,31600,0
20241007,111700,523149800,31600,31600,31600,31550,191
20241007,111600,517115250,31650,31650,31650,31650,20
20241007,111500,516482250,31650,31650,31650,31650,139
20241007,111400,512082900,31650,31650,31650,31650,58
20241007,111300,510247200,31650,31650,31650,31650,20
20241007,111200,509614200,31650,31650,31650,31650,337
20241007,111100,498948150,31650,31650,31650,31650,0
20241007,111000,498948150,31650,31650,31650,31650,20
20241007,110900,498315150,31650,31700,31700,31650,10
20241007,110800,497998600,31650,31650,31650,31650,0
20241007,110700,497998600,31650,31650,31650,31650,26
20241007,110600,497175700,31650,31650,31700,31650,93
20241007,110500,494230650,31650,31650,31650,31650,111
20241007,110400,490717500,31600,31600,31600,31600,0
20241007,110300,490717500,31600,31600,31600,31600,82
20241007,110200,488126300,31600,31550,31600,31550,34
20241007,110100,487052400,31550,31550,31550,31550,97
20241007,110000,483992050,31550,31550,31550,31550,1
20241007,105900,483960500,31600,31600,31600,31600,20
20241007,105800,483328500,31600,31600,31600,31600,22
20241007,105700,482633300,31600,31550,31600,31550,489
20241007,105600,467183050,31500,31500,31500,31500,21
20241007,105500,466521550,31500,31400,31500,31400,57
20241007,105400,464727950,31450,31450,31450,31450,21
20241007,105300,464067500,31400,31400,31400,31400,1
20241007,105200,464036100,31400,31400,31400,31400,33
20241007,105100,462999900,31450,31450,31450,31450,1
20241007,105000,462968450,31400,31450,31450,31400,73
20241007,104900,460673750,31450,31450,31450,31450,55
20241007,104800,458944000,31500,31500,31500,31450,26
20241007,104700,458125100,31500,31450,31500,31450,11
20241007,104600,457778850,31450,31450,31450,31450,14
20241007,104500,457338550,31450,31450,31450,31450,21
20241007,104400,456678100,31550,31550,31550,31550,0
20241007,104300,456678100,31550,31550,31550,31550,0
20241007,104200,456678100,31550,31450,31550,31400,295
20241007,104100,447393950,31450,31500,31500,31450,152
20241007,104000,442610650,31500,31500,31500,31500,112
20241007,103900,439082650,31500,31500,31500,31500,1
20241007,103800,439051150,31500,31500,31500,31500,20
20241007,103700,438421150,31500,31500,31500,31500,0
20241007,103600,438421150,31500,31500,31500,31500,15
20241007,103500,437948650,31450,31500,31500,31450,27
20241007,103400,437098900,31500,31500,31500,31500,5
20241007,103300,436941400,31500,31500,31500,31450,58
20241007,103200,435114450,31500,31500,31500,31500,5
20241007,103100,434956950,31450,31450,31450,31450,226
20241007,103000,427849250,31550,31550,31550,31550,2
20241007,102900,427786150,31450,31550,31550,31450,308
20241007,102800,418081650,31550,31500,31550,31500,77
20241007,102700,415653300,31550,31550,31550,31550,7
20241007,102600,415432450,31500,31500,31500,31500,36
20241007,102500,414298450,31500,31500,31500,31500,0
20241007,102400,414298450,31500,31500,31500,31500,62
20241007,102300,412345450,31450,31500,31500,31450,106
20241007,102200,409007000,31450,31550,31550,31450,389
20241007,102100,396740800,31550,31500,31550,31500,100
20241007,102000,393586750,31450,31450,31450,31450,40
20241007,101900,392328750,31400,31400,31400,31400,0
20241007,101800,392328750,31400,31400,31400,31400,14
20241007,101700,391889150,31450,31450,31450,31450,1
20241007,101600,391857700,31400,31400,31400,31400,50
20241007,101500,390287700,31450,31400,31450,31400,67
20241007,101400,388181900,31450,31500,31500,31450,78
20241007,101300,385728750,31500,31500,31500,31500,25
20241007,101200,384941250,31550,31600,31600,31550,140
20241007,101100,380521750,31550,31550,31550,31550,16
20241007,101000,380016950,31550,31500,31550,31500,6
20241007,100900,379827700,31450,31450,31450,31450,153
20241007,100800,375015850,31450,31450,31450,31450,0
20241007,100700,375015850,31450,31400,31450,31400,10
20241007,100600,374701800,31400,31400,31400,31400,8
20241007,100500,374450600,31400,31400,31400,31400,10
20241007,100400,374136600,31450,31450,31450,31450,136
20241007,100300,369859400,31400,31400,31400,31400,76
20241007,100200,367473000,31350,31350,31350,31350,22
20241007,100100,366783300,31400,31400,31400,31400,6
20241007,100000,366594900,31400,31400,31400,31400,202
20241007,095900,360252100,31400,31400,31400,31400,51
20241007,095800,358650700,31450,31450,31450,31450,5
20241007,095700,358493450,31400,31300,31500,31300,938
20241007,095600,329037300,31300,31300,31300,31300,539
20241007,095500,312166600,31250,31300,31300,31250,143
20241007,095400,307692400,31300,31300,31300,31300,18
20241007,095300,307129000,31300,31300,31300,31300,36
20241007,095200,306002200,31300,31300,31300,31300,21
20241007,095100,305344900,31250,31300,31300,31250,227
20241007,095000,298241450,31200,31200,31200,31200,0
20241007,094900,298241450,31200,31250,31250,31200,319
20241007,094800,288275400,31300,31300,31300,31300,31
20241007,094700,287305100,31300,31300,31300,31300,32
20241007,094600,286303500,31300,31300,31300,31250,11
20241007,094500,285959400,31250,31200,31250,31200,114
20241007,094400,282401400,31250,31250,31250,31250,1
20241007,094300,282370150,31250,31200,31250,31150,58
20241007,094200,280561050,31200,31250,31250,31200,461
20241007,094100,266163850,31300,31300,31300,31300,36
20241007,094000,265037050,31300,31300,31400,31300,12
20241007,093900,264661350,31300,31350,31350,31300,48
20241007,093800,263156650,31350,31350,31350,31350,11
20241007,093700,262811800,31400,31400,31400,31350,87
20241007,093600,260080150,31400,31300,31400,31300,252
20241007,093500,252187250,31250,31250,31250,31250,16
20241007,093400,251687250,31300,31250,31300,31250,221
20241007,093300,244780950,31250,31250,31250,31250,0
20241007,093200,244780950,31250,31250,31250,31100,319
20241007,093100,234822050,31250,31300,31300,31250,501
20241007,093000,219141000,31350,31450,31450,31300,94
20241007,092900,216198500,31400,31400,31400,31300,558
20241007,092800,198703400,31450,31400,31450,31400,22
20241007,092700,198012550,31400,31400,31400,31400,7
20241007,092600,197792750,31400,31400,31400,31400,35
20241007,092500,196693750,31400,31400,31400,31400,0
20241007,092400,196693750,31400,31400,31400,31350,104
20241007,092300,193431050,31450,31450,31500,31450,27
20241007,092200,192581700,31500,31500,31500,31500,191
20241007,092100,186565200,31500,31500,31550,31450,282
20241007,092000,177688450,31550,31600,31600,31550,117
20241007,091900,173995650,31600,31550,31600,31550,67
20241007,091800,171878700,31500,31450,31550,31450,301
20241007,091700,162399250,31400,31300,31400,31300,384
20241007,091600,150358050,31300,31300,31300,31300,10
20241007,091500,150045050,31300,31300,31300,31300,13
20241007,091400,149638150,31300,31300,31300,31300,34
20241007,091300,148573950,31250,31200,31250,31200,46
20241007,091200,147136550,31150,31150,31150,31150,194
20241007,091100,141093450,31150,31200,31250,31150,193
20241007,091000,135077450,31100,31100,31100,31100,63
20241007,090900,133118150,31000,30950,31000,30950,37
20241007,090800,131971250,30950,31000,31000,30850,221
20241007,090700,125129650,31000,31000,31000,31000,0
20241007,090600,125129650,31000,31000,31000,30850,49
20241007,090500,123611400,31000,31000,31000,30850,971
20241007,090400,93566350,31050,31100,31100,31050,331
20241007,090300,83288700,31100,31150,31150,31100,467
20241007,090200,68757400,31150,31250,31250,31150,1200
20241007,090100,31339800,31200,31250,31400,31200,469
20241007,090000,16690300,31250,31350,31350,31250,533