KissMeData/084370/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200800,4889274750,38550,38550,38550,38550,4036
20241007,200700,4889274750,38550,38550,38550,38550,0
20241007,200600,4889274750,38550,38550,38550,38550,0
20241007,200500,4889274750,38550,38550,38550,38550,0
20241007,200400,4889274750,38550,38550,38550,38550,0
20241007,200300,4889274750,38550,38550,38550,38550,0
20241007,200200,4889274750,38550,38550,38550,38550,0
20241007,200100,4889274750,38550,38550,38550,38550,0
20241007,200000,4889274750,38550,38550,38550,38550,0
20241007,195900,4889274750,38550,38550,38550,38550,0
20241007,195800,4889274750,38550,38550,38550,38550,0
20241007,195700,4889274750,38550,38550,38550,38550,0
20241007,195600,4889274750,38550,38550,38550,38550,0
20241007,195500,4889274750,38550,38550,38550,38550,0
20241007,195400,4889274750,38550,38550,38550,38550,0
20241007,195300,4889274750,38550,38550,38550,38550,0
20241007,195200,4889274750,38550,38550,38550,38550,0
20241007,195100,4889274750,38550,38550,38550,38550,0
20241007,195000,4889274750,38550,38550,38550,38550,0
20241007,194900,4889274750,38550,38550,38550,38550,0
20241007,194800,4889274750,38550,38550,38550,38550,0
20241007,194700,4889274750,38550,38550,38550,38550,0
20241007,194600,4889274750,38550,38550,38550,38550,0
20241007,194500,4889274750,38550,38550,38550,38550,0
20241007,194400,4889274750,38550,38550,38550,38550,0
20241007,194300,4889274750,38550,38550,38550,38550,0
20241007,194200,4889274750,38550,38550,38550,38550,0
20241007,194100,4889274750,38550,38550,38550,38550,0
20241007,194000,4889274750,38550,38550,38550,38550,0
20241007,193900,4889274750,38550,38550,38550,38550,0
20241007,193800,4889274750,38550,38550,38550,38550,4036
20241007,193700,4889274750,38550,38550,38550,38550,0
20241007,193600,4889274750,38550,38550,38550,38550,0
20241007,193500,4889274750,38550,38550,38550,38550,0
20241007,193400,4889274750,38550,38550,38550,38550,0
20241007,193300,4889274750,38550,38550,38550,38550,0
20241007,193200,4889274750,38550,38550,38550,38550,0
20241007,193100,4889274750,38550,38550,38550,38550,0
20241007,193000,4889274750,38550,38550,38550,38550,0
20241007,192900,4889274750,38550,38550,38550,38550,0
20241007,192800,4889274750,38550,38550,38550,38550,0
20241007,192700,4889274750,38550,38550,38550,38550,0
20241007,192600,4889274750,38550,38550,38550,38550,0
20241007,192500,4889274750,38550,38550,38550,38550,0
20241007,192400,4889274750,38550,38550,38550,38550,0
20241007,192300,4889274750,38550,38550,38550,38550,0
20241007,192200,4889274750,38550,38550,38550,38550,0
20241007,192100,4889274750,38550,38550,38550,38550,0
20241007,192000,4889274750,38550,38550,38550,38550,0
20241007,191900,4889274750,38550,38550,38550,38550,0
20241007,191800,4889274750,38550,38550,38550,38550,0
20241007,191700,4889274750,38550,38550,38550,38550,0
20241007,191600,4889274750,38550,38550,38550,38550,0
20241007,191500,4889274750,38550,38550,38550,38550,0
20241007,191400,4889274750,38550,38550,38550,38550,0
20241007,191300,4889274750,38550,38550,38550,38550,0
20241007,191200,4889274750,38550,38550,38550,38550,0
20241007,191100,4889274750,38550,38550,38550,38550,0
20241007,191000,4889274750,38550,38550,38550,38550,0
20241007,190900,4889274750,38550,38550,38550,38550,0
20241007,190800,4889274750,38550,38550,38550,38550,4036
20241007,190700,4889274750,38550,38550,38550,38550,0
20241007,190600,4889274750,38550,38550,38550,38550,0
20241007,190500,4889274750,38550,38550,38550,38550,0
20241007,190400,4889274750,38550,38550,38550,38550,0
20241007,190300,4889274750,38550,38550,38550,38550,0
20241007,190200,4889274750,38550,38550,38550,38550,0
20241007,190100,4889274750,38550,38550,38550,38550,0
20241007,190000,4889274750,38550,38550,38550,38550,0
20241007,185900,4889274750,38550,38550,38550,38550,0
20241007,185800,4889274750,38550,38550,38550,38550,0
20241007,185700,4889274750,38550,38550,38550,38550,0
20241007,185600,4889274750,38550,38550,38550,38550,0
20241007,185500,4889274750,38550,38550,38550,38550,0
20241007,185400,4889274750,38550,38550,38550,38550,0
20241007,185300,4889274750,38550,38550,38550,38550,0
20241007,185200,4889274750,38550,38550,38550,38550,0
20241007,185100,4889274750,38550,38550,38550,38550,0
20241007,185000,4889274750,38550,38550,38550,38550,0
20241007,184900,4889274750,38550,38550,38550,38550,0
20241007,184800,4889274750,38550,38550,38550,38550,0
20241007,184700,4889274750,38550,38550,38550,38550,0
20241007,184600,4889274750,38550,38550,38550,38550,0
20241007,184500,4889274750,38550,38550,38550,38550,0
20241007,184400,4889274750,38550,38550,38550,38550,0
20241007,184300,4889274750,38550,38550,38550,38550,0
20241007,184200,4889274750,38550,38550,38550,38550,0
20241007,184100,4889274750,38550,38550,38550,38550,0
20241007,184000,4889274750,38550,38550,38550,38550,0
20241007,183900,4889274750,38550,38550,38550,38550,0
20241007,183800,4889274750,38550,38550,38550,38550,4036
20241007,183700,4889274750,38550,38550,38550,38550,0
20241007,183600,4889274750,38550,38550,38550,38550,0
20241007,183500,4889274750,38550,38550,38550,38550,0
20241007,183400,4889274750,38550,38550,38550,38550,0
20241007,183300,4889274750,38550,38550,38550,38550,0
20241007,183200,4889274750,38550,38550,38550,38550,0
20241007,183100,4889274750,38550,38550,38550,38550,0
20241007,183000,4889274750,38550,38550,38550,38550,0
20241007,182900,4889274750,38550,38550,38550,38550,0
20241007,182800,4889274750,38550,38550,38550,38550,0
20241007,182700,4889274750,38550,38550,38550,38550,0
20241007,182600,4889274750,38550,38550,38550,38550,0
20241007,182500,4889274750,38550,38550,38550,38550,0
20241007,182400,4889274750,38550,38550,38550,38550,0
20241007,182300,4889274750,38550,38550,38550,38550,0
20241007,182200,4889274750,38550,38550,38550,38550,0
20241007,182100,4889274750,38550,38550,38550,38550,0
20241007,182000,4889274750,38550,38550,38550,38550,0
20241007,181900,4889274750,38550,38550,38550,38550,0
20241007,181800,4889274750,38550,38550,38550,38550,0
20241007,181700,4889274750,38550,38550,38550,38550,0
20241007,181600,4889274750,38550,38550,38550,38550,0
20241007,181500,4889274750,38550,38550,38550,38550,0
20241007,181400,4889274750,38550,38550,38550,38550,0
20241007,181300,4889274750,38550,38550,38550,38550,0
20241007,181200,4889274750,38550,38550,38550,38550,0
20241007,181100,4889274750,38550,38550,38550,38550,0
20241007,181000,4889274750,38550,38550,38550,38550,0
20241007,180900,4889274750,38550,38550,38550,38550,0
20241007,180800,4889274750,38550,38550,38550,38550,4036
20241007,180700,4889274750,38550,38550,38550,38550,0
20241007,180600,4889274750,38550,38550,38550,38550,0
20241007,180500,4889274750,38550,38550,38550,38550,0
20241007,180400,4889274750,38550,38550,38550,38550,0
20241007,180300,4889274750,38550,38550,38550,38550,0
20241007,180200,4889274750,38550,38550,38550,38550,0
20241007,180100,4889274750,38550,38550,38550,38550,0
20241007,180000,4889274750,38550,38550,38550,38550,0
20241007,175900,4889274750,38550,38550,38550,38550,0
20241007,175800,4889274750,38550,38550,38550,38550,0
20241007,175700,4889274750,38550,38550,38550,38550,0
20241007,175600,4889274750,38550,38550,38550,38550,0
20241007,175500,4889274750,38550,38550,38550,38550,0
20241007,175400,4889274750,38550,38550,38550,38550,0
20241007,175300,4889274750,38550,38550,38550,38550,0
20241007,175200,4889274750,38550,38550,38550,38550,0
20241007,175100,4889274750,38550,38550,38550,38550,0
20241007,175000,4889274750,38550,38550,38550,38550,0
20241007,174900,4889274750,38550,38550,38550,38550,0
20241007,174800,4889274750,38550,38550,38550,38550,0
20241007,174700,4889274750,38550,38550,38550,38550,0
20241007,174600,4889274750,38550,38550,38550,38550,0
20241007,174500,4889274750,38550,38550,38550,38550,0
20241007,174400,4889274750,38550,38550,38550,38550,0
20241007,174300,4889274750,38550,38550,38550,38550,0
20241007,174200,4889274750,38550,38550,38550,38550,0
20241007,174100,4889274750,38550,38550,38550,38550,0
20241007,174000,4889274750,38550,38550,38550,38550,0
20241007,173900,4889274750,38550,38550,38550,38550,0
20241007,173800,4889274750,38550,38550,38550,38550,4036
20241007,173700,4889274750,38550,38550,38550,38550,0
20241007,173600,4889274750,38550,38550,38550,38550,0
20241007,173500,4889274750,38550,38550,38550,38550,0
20241007,173400,4889274750,38550,38550,38550,38550,0
20241007,173300,4889274750,38550,38550,38550,38550,0
20241007,173200,4889274750,38550,38550,38550,38550,0
20241007,173100,4889274750,38550,38550,38550,38550,0
20241007,173000,4889274750,38550,38550,38550,38550,0
20241007,172900,4889274750,38550,38550,38550,38550,0
20241007,172800,4889274750,38550,38550,38550,38550,0
20241007,172700,4889274750,38550,38550,38550,38550,0
20241007,172600,4889274750,38550,38550,38550,38550,0
20241007,172500,4889274750,38550,38550,38550,38550,0
20241007,172400,4889274750,38550,38550,38550,38550,0
20241007,172300,4889274750,38550,38550,38550,38550,0
20241007,172200,4889274750,38550,38550,38550,38550,0
20241007,172100,4889274750,38550,38550,38550,38550,0
20241007,172000,4889274750,38550,38550,38550,38550,0
20241007,171900,4889274750,38550,38550,38550,38550,0
20241007,171800,4889274750,38550,38550,38550,38550,0
20241007,171700,4889274750,38550,38550,38550,38550,0
20241007,171600,4889274750,38550,38550,38550,38550,0
20241007,171500,4889274750,38550,38550,38550,38550,0
20241007,171400,4889274750,38550,38550,38550,38550,0
20241007,171300,4889274750,38550,38550,38550,38550,0
20241007,171200,4889274750,38550,38550,38550,38550,0
20241007,171100,4889274750,38550,38550,38550,38550,0
20241007,171000,4889274750,38550,38550,38550,38550,0
20241007,170900,4889274750,38550,38550,38550,38550,0
20241007,170800,4889274750,38550,38550,38550,38550,4036
20241007,170700,4889274750,38550,38550,38550,38550,0
20241007,170600,4889274750,38550,38550,38550,38550,0
20241007,170500,4889274750,38550,38550,38550,38550,0
20241007,170400,4889274750,38550,38550,38550,38550,0
20241007,170300,4889274750,38550,38550,38550,38550,0
20241007,170200,4889274750,38550,38550,38550,38550,0
20241007,170100,4889274750,38550,38550,38550,38550,0
20241007,170000,4889274750,38550,38550,38550,38550,0
20241007,165900,4889274750,38550,38550,38550,38550,0
20241007,165800,4889274750,38550,38550,38550,38550,0
20241007,165700,4889274750,38550,38550,38550,38550,0
20241007,165600,4889274750,38550,38550,38550,38550,0
20241007,165500,4889274750,38550,38550,38550,38550,0
20241007,165400,4889274750,38550,38550,38550,38550,0
20241007,165300,4889274750,38550,38550,38550,38550,0
20241007,165200,4889274750,38550,38550,38550,38550,0
20241007,165100,4889274750,38550,38550,38550,38550,0
20241007,165000,4889274750,38550,38550,38550,38550,0
20241007,164900,4889274750,38550,38550,38550,38550,0
20241007,164800,4889274750,38550,38550,38550,38550,0
20241007,164700,4889274750,38550,38550,38550,38550,0
20241007,164600,4889274750,38550,38550,38550,38550,0
20241007,164500,4889274750,38550,38550,38550,38550,0
20241007,164400,4889274750,38550,38550,38550,38550,0
20241007,164300,4889274750,38550,38550,38550,38550,0
20241007,164200,4889274750,38550,38550,38550,38550,0
20241007,164100,4889274750,38550,38550,38550,38550,0
20241007,164000,4889274750,38550,38550,38550,38550,0
20241007,163900,4889274750,38550,38550,38550,38550,0
20241007,163800,4889274750,38550,38550,38550,38550,4036
20241007,163700,4889274750,38550,38550,38550,38550,0
20241007,163600,4889274750,38550,38550,38550,38550,0
20241007,163500,4889274750,38550,38550,38550,38550,0
20241007,163400,4889274750,38550,38550,38550,38550,0
20241007,163300,4889274750,38550,38550,38550,38550,0
20241007,163200,4889274750,38550,38550,38550,38550,0
20241007,163100,4889274750,38550,38550,38550,38550,0
20241007,163000,4889274750,38550,38550,38550,38550,0
20241007,162900,4889274750,38550,38550,38550,38550,0
20241007,162800,4889274750,38550,38550,38550,38550,0
20241007,162700,4889274750,38550,38550,38550,38550,0
20241007,162600,4889274750,38550,38550,38550,38550,0
20241007,162500,4889274750,38550,38550,38550,38550,0
20241007,162400,4889274750,38550,38550,38550,38550,0
20241007,162300,4889274750,38550,38550,38550,38550,0
20241007,162200,4889274750,38550,38550,38550,38550,0
20241007,162100,4889274750,38550,38550,38550,38550,0
20241007,162000,4889274750,38550,38550,38550,38550,0
20241007,161900,4889274750,38550,38550,38550,38550,0
20241007,161800,4889274750,38550,38550,38550,38550,0
20241007,161700,4889274750,38550,38550,38550,38550,0
20241007,161600,4889274750,38550,38550,38550,38550,0
20241007,161500,4889274750,38550,38550,38550,38550,0
20241007,161400,4889274750,38550,38550,38550,38550,0
20241007,161300,4889274750,38550,38550,38550,38550,0
20241007,161200,4889274750,38550,38550,38550,38550,0
20241007,161100,4889274750,38550,38550,38550,38550,0
20241007,161000,4889274750,38550,38550,38550,38550,0
20241007,160900,4889274750,38550,38550,38550,38550,0
20241007,160800,4889274750,38550,38550,38550,38550,4036
20241007,160700,4889274750,38550,38550,38550,38550,0
20241007,160600,4889274750,38550,38550,38550,38550,0
20241007,160500,4889274750,38550,38550,38550,38550,0
20241007,160400,4889274750,38550,38550,38550,38550,0
20241007,160300,4889274750,38550,38550,38550,38550,0
20241007,160200,4889274750,38550,38550,38550,38550,0
20241007,160100,4889274750,38550,38550,38550,38550,0
20241007,160000,4889274750,38550,38550,38550,38550,0
20241007,155900,4889274750,38550,38550,38550,38550,0
20241007,155800,4889274750,38550,38550,38550,38550,0
20241007,155700,4889274750,38550,38550,38550,38550,0
20241007,155600,4889274750,38550,38550,38550,38550,0
20241007,155500,4889274750,38550,38550,38550,38550,0
20241007,155400,4889274750,38550,38550,38550,38550,0
20241007,155300,4889274750,38550,38550,38550,38550,0
20241007,155200,4889274750,38550,38550,38550,38550,0
20241007,155100,4889274750,38550,38550,38550,38550,0
20241007,155000,4889274750,38550,38550,38550,38550,0
20241007,154900,4889274750,38550,38550,38550,38550,0
20241007,154800,4889274750,38550,38550,38550,38550,0
20241007,154700,4889274750,38550,38550,38550,38550,0
20241007,154600,4889274750,38550,38550,38550,38550,0
20241007,154500,4889274750,38550,38550,38550,38550,0
20241007,154400,4889274750,38550,38550,38550,38550,0
20241007,154300,4889274750,38550,38550,38550,38550,0
20241007,154200,4889274750,38550,38550,38550,38550,0
20241007,154100,4889274750,38550,38550,38550,38550,0
20241007,154000,4889274750,38550,38550,38550,38550,0
20241007,153900,4889274750,38550,38550,38550,38550,0
20241007,153800,4889274750,38550,38550,38550,38550,4036
20241007,153700,4889274750,38550,38550,38550,38550,0
20241007,153600,4889274750,38550,38550,38550,38550,0
20241007,153500,4889274750,38550,38550,38550,38550,0
20241007,153400,4889274750,38550,38550,38550,38550,0
20241007,153300,4889274750,38550,38550,38550,38550,0
20241007,153200,4889274750,38550,38550,38550,38550,0
20241007,153100,4889274750,38550,38550,38550,38550,0
20241007,153000,4889274750,38550,38550,38550,38550,4036
20241007,152900,4733686950,38400,38400,38400,38400,0
20241007,152800,4733686950,38400,38400,38400,38400,0
20241007,152700,4733686950,38400,38400,38400,38400,0
20241007,152600,4733686950,38400,38400,38400,38400,0
20241007,152500,4733686950,38400,38400,38400,38400,0
20241007,152400,4733686950,38400,38400,38400,38400,0
20241007,152300,4733686950,38400,38400,38400,38400,0
20241007,152200,4733686950,38400,38400,38400,38400,0
20241007,152100,4733686950,38400,38400,38400,38400,0
20241007,152000,4733686950,38400,38400,38400,38400,0
20241007,151900,4733686950,38400,38450,38450,38400,96
20241007,151800,4729997150,38400,38450,38450,38400,208
20241007,151700,4722009850,38450,38450,38500,38400,764
20241007,151600,4692638400,38450,38550,38550,38450,477
20241007,151500,4674292100,38500,38550,38550,38500,65
20241007,151400,4671787500,38500,38450,38500,38450,285
20241007,151300,4660817400,38450,38400,38500,38400,301
20241007,151200,4649249750,38400,38500,38500,38350,1101
20241007,151100,4606946600,38550,38550,38600,38500,618
20241007,151000,4583120800,38550,38500,38600,38500,155
20241007,150900,4577147950,38500,38550,38550,38500,93
20241007,150800,4573563050,38550,38550,38550,38550,107
20241007,150700,4569438200,38550,38600,38600,38500,109
20241007,150600,4565235450,38550,38550,38600,38500,309
20241007,150500,4553322850,38500,38450,38550,38450,639
20241007,150400,4528722000,38500,38600,38600,38400,234
20241007,150300,4519717450,38500,38550,38600,38500,425
20241007,150200,4503342850,38550,38550,38600,38450,916
20241007,150100,4468061600,38600,38600,38600,38550,145
20241007,150000,4462467700,38600,38600,38600,38550,306
20241007,145900,4450667900,38550,38800,38800,38550,2345
20241007,145800,4359926500,38800,38800,38800,38750,94
20241007,145700,4356279350,38800,38800,38800,38750,135
20241007,145600,4351041600,38750,38800,38800,38750,116
20241007,145500,4346541050,38800,38750,38800,38750,378
20241007,145400,4331875250,38800,38800,38800,38750,124
20241007,145300,4327065300,38800,38800,38800,38750,127
20241007,145200,4322138250,38800,38800,38800,38750,143
20241007,145100,4316590100,38750,38750,38800,38700,226
20241007,145000,4307830800,38750,38750,38750,38700,137
20241007,144900,4302522300,38700,38700,38750,38700,160
20241007,144800,4296325000,38750,38750,38750,38750,122
20241007,144700,4291597500,38750,38750,38750,38700,141
20241007,144600,4286135900,38750,38750,38750,38700,125
20241007,144500,4281292200,38700,38750,38750,38700,99
20241007,144400,4277456650,38750,38750,38750,38700,291
20241007,144300,4266180800,38750,38750,38750,38700,118
20241007,144200,4261608550,38750,38750,38750,38700,309
20241007,144100,4249645800,38750,38750,38750,38750,108
20241007,144000,4245460800,38750,38700,38750,38700,107
20241007,143900,4241314650,38700,38750,38750,38700,93
20241007,143800,4237711400,38750,38750,38750,38700,113
20241007,143700,4233332750,38750,38750,38750,38750,63
20241007,143600,4230891500,38700,38750,38750,38700,193
20241007,143500,4223413800,38750,38750,38750,38700,361
20241007,143400,4209440300,38700,38800,38800,38700,1443
20241007,143300,4153525650,38750,38800,38800,38750,105
20241007,143200,4149452700,38800,38750,38800,38750,291
20241007,143100,4138163350,38750,38800,38800,38750,132
20241007,143000,4133043600,38800,38800,38800,38750,135
20241007,142900,4127807900,38800,38800,38800,38750,25
20241007,142800,4126837950,38800,38750,38800,38750,664
20241007,142700,4101075200,38800,38750,38800,38750,20
20241007,142600,4100299750,38800,38800,38800,38750,20
20241007,142500,4099523800,38750,38750,38800,38750,10
20241007,142400,4099135950,38750,38800,38800,38750,19
20241007,142300,4098399300,38800,38800,38800,38750,31
20241007,142200,4097196600,38750,38700,38750,38700,30
20241007,142100,4096034150,38700,38750,38750,38700,40
20241007,142000,4094484650,38700,38750,38750,38700,82
20241007,141900,4091307200,38750,38700,38750,38700,173
20241007,141800,4084603900,38700,38750,38750,38700,20
20241007,141700,4083829150,38700,38750,38750,38700,60
20241007,141600,4081506550,38800,38800,38850,38750,665
20241007,141500,4055703700,38750,38800,38800,38750,30
20241007,141400,4054540200,38750,38800,38800,38750,30
20241007,141300,4053376250,38750,38750,38800,38700,490
20241007,141200,4034388650,38750,38750,38750,38700,73
20241007,141100,4031561250,38700,38700,38750,38700,18
20241007,141000,4030864250,38750,38700,38750,38700,30
20241007,140900,4029702050,38700,38700,38750,38700,19
20241007,140800,4028966150,38750,38750,38750,38700,15
20241007,140700,4028385250,38750,38750,38750,38700,42
20241007,140600,4026758700,38700,38750,38750,38650,259
20241007,140500,4016733900,38650,38600,38750,38600,729
20241007,140400,3988524350,38650,38650,38650,38600,15
20241007,140300,3987944850,38650,38650,38700,38650,162
20241007,140200,3981681600,38650,38650,38700,38650,248
20241007,140100,3972096050,38650,38600,38650,38600,14
20241007,140000,3971555300,38650,38600,38650,38600,90
20241007,135900,3968079850,38600,38600,38650,38600,438
20241007,135800,3951164850,38650,38650,38650,38650,187
20241007,135700,3943937300,38700,38700,38700,38650,343
20241007,135600,3930663950,38700,38700,38700,38650,364
20241007,135500,3916593650,38700,38650,38700,38650,37
20241007,135400,3915162350,38650,38700,38700,38650,44
20241007,135300,3913460900,38700,38550,38700,38550,599
20241007,135200,3890337850,38550,38600,38600,38550,80
20241007,135100,3887251250,38600,38650,38700,38600,267
20241007,135000,3876937300,38600,38650,38700,38550,933
20241007,134900,3840916950,38650,38800,38800,38600,875
20241007,134800,3807072200,38800,38850,38850,38750,603
20241007,134700,3783691800,38850,38800,38850,38800,21
20241007,134600,3782876300,38850,38850,38850,38800,13
20241007,134500,3782371350,38850,38850,38850,38800,66
20241007,134400,3779807800,38850,38850,38850,38800,192
20241007,134300,3772351200,38800,38800,38850,38800,526
20241007,134200,3751942000,38850,38800,38850,38800,37
20241007,134100,3750505450,38850,38850,38850,38800,552
20241007,134000,3729085350,38850,38850,38850,38800,361
20241007,133900,3715066300,38850,38900,38900,38800,74
20241007,133800,3712192100,38900,39050,39050,38750,819
20241007,133700,3680344400,38900,39000,39150,38900,4759
20241007,133600,3494344950,39050,38950,39100,38950,1536
20241007,133500,3434402350,38950,38900,39000,38900,818
20241007,133400,3402563050,38900,39000,39000,38850,1336
20241007,133300,3350561100,39000,39000,39050,38950,2083
20241007,133200,3269271300,39000,38650,39000,38600,4501
20241007,133100,3094554550,38650,38550,38650,38550,1485
20241007,133000,3037239400,38500,38500,38500,38450,329
20241007,132900,3024574750,38450,38500,38500,38450,184
20241007,132800,3017491350,38500,38300,38500,38300,1302
20241007,132700,2967509400,38250,38300,38300,38250,44
20241007,132600,2965824700,38300,38300,38300,38250,313
20241007,132500,2953837050,38300,38200,38300,38200,1041
20241007,132400,2914010300,38250,38250,38250,38200,44
20241007,132300,2912327800,38250,38200,38250,38200,49
20241007,132200,2910453950,38250,38250,38250,38200,21
20241007,132100,2909651100,38250,38250,38250,38200,31
20241007,132000,2908466500,38200,38200,38250,38200,19
20241007,131900,2907740100,38250,38250,38250,38200,16
20241007,131800,2907128250,38200,38250,38250,38200,36
20241007,131700,2905752250,38250,38200,38250,38200,9
20241007,131600,2905408150,38250,38200,38250,38200,46
20241007,131500,2903650050,38200,38250,38250,38200,43
20241007,131400,2902006600,38250,38200,38250,38200,38
20241007,131300,2900554350,38200,38250,38250,38200,24
20241007,131200,2899636650,38200,38250,38250,38200,445
20241007,131100,2882631300,38200,38200,38250,38200,23
20241007,131000,2881752350,38250,38200,38250,38200,10
20241007,130900,2881370000,38250,38250,38250,38200,41
20241007,130800,2879802400,38250,38250,38250,38250,7
20241007,130700,2879534650,38250,38200,38250,38200,1271
20241007,130600,2830980250,38200,38150,38200,38150,55
20241007,130500,2828881150,38150,38200,38200,38150,19
20241007,130400,2828155950,38200,38150,38200,38150,114
20241007,130300,2823806450,38200,38200,38200,38150,23
20241007,130200,2822928350,38200,38150,38200,38050,3250
20241007,130100,2698958600,38150,38150,38200,38150,233
20241007,130000,2690069350,38150,38200,38200,38150,21
20241007,125900,2689267450,38150,38200,38200,38150,24
20241007,125800,2688350950,38200,38150,38200,38150,114
20241007,125700,2684001500,38150,38200,38200,38150,65
20241007,125600,2681521050,38200,38200,38200,38200,111
20241007,125500,2677280850,38200,38150,38200,38150,12
20241007,125400,2676822500,38150,38200,38200,38150,899
20241007,125300,2642510200,38200,38200,38200,38200,36
20241007,125200,2641135000,38200,38150,38200,38150,104
20241007,125100,2637163200,38200,38200,38200,38150,68
20241007,125000,2634566600,38200,38200,38200,38150,63
20241007,124900,2632161150,38150,38150,38200,38150,286
20241007,124800,2621236700,38150,38200,38200,38150,136
20241007,124700,2616044250,38200,38150,38200,38150,142
20241007,124600,2610621300,38200,38150,38200,38150,150
20241007,124500,2604898150,38150,38200,38200,38150,41
20241007,124400,2603332650,38200,38200,38200,38150,384
20241007,124300,2588666900,38150,38200,38200,38150,11
20241007,124200,2588246750,38200,38200,38200,38200,14
20241007,124100,2587711950,38200,38200,38200,38200,19
20241007,124000,2586986150,38150,38100,38150,38100,1705
20241007,123900,2521996950,38050,38050,38100,38050,272
20241007,123800,2511642800,38050,38100,38100,38050,21
20241007,123700,2510842850,38100,38100,38100,38100,6
20241007,123600,2510614250,38050,38100,38100,38050,37
20241007,123500,2509205050,38100,38100,38100,38100,44
20241007,123400,2507528650,38100,38100,38100,38100,17
20241007,123300,2506880950,38050,38000,38100,38000,933
20241007,123200,2471366200,38050,38000,38050,38000,10
20241007,123100,2470985850,38050,38050,38050,38000,21
20241007,123000,2470186950,38000,38050,38050,38000,10
20241007,122900,2469806600,38050,38000,38050,38000,7
20241007,122800,2469540300,38050,38050,38100,38000,632
20241007,122700,2445492500,38050,38100,38100,38050,32
20241007,122600,2444274300,38100,38050,38100,38050,108
20241007,122500,2440164600,38050,38050,38050,38050,160
20241007,122400,2434076600,38000,38050,38050,38000,753
20241007,122300,2405425450,38050,38050,38050,38050,38
20241007,122200,2403979550,38000,38050,38050,38000,101
20241007,122100,2400137350,38000,38050,38050,38000,83
20241007,122000,2396981550,38000,38050,38050,38000,83
20241007,121900,2393824100,38050,38050,38050,38000,142
20241007,121800,2388421550,38000,38000,38050,38000,79
20241007,121700,2385416350,38000,38000,38050,38000,18
20241007,121600,2384731650,38050,38050,38050,38000,69
20241007,121500,2382106650,38050,38050,38050,38000,147
20241007,121400,2376513800,38000,38000,38050,38000,95
20241007,121300,2372899450,38050,38050,38050,38050,12
20241007,121200,2372442850,38050,38050,38050,38000,20
20241007,121100,2371682150,38050,38050,38050,38050,7
20241007,121000,2371415800,38000,38050,38050,38000,18
20241007,120900,2370731250,38000,38100,38100,38000,165
20241007,120800,2364453150,38100,38100,38100,38050,116
20241007,120700,2360038650,38100,38000,38100,38000,178
20241007,120600,2353264850,38000,38050,38050,38000,140
20241007,120500,2347938950,38000,38050,38050,38000,14
20241007,120400,2347406550,38000,38000,38050,38000,46
20241007,120300,2345658200,38000,38050,38050,38000,116
20241007,120200,2341245150,38050,38050,38050,38050,7
20241007,120100,2340978800,38050,37950,38050,37950,158
20241007,120000,2334974450,37950,37950,37950,37900,528
20241007,115900,2314937050,37950,37950,37950,37900,195
20241007,115800,2307537100,37900,38000,38000,37900,1196
20241007,115700,2262130800,38050,38000,38050,38000,25
20241007,115600,2261179850,38050,38000,38050,38000,40
20241007,115500,2259658300,38000,38050,38050,38000,14
20241007,115400,2259125650,38050,38050,38050,38000,31
20241007,115300,2257946600,38000,38050,38050,38000,86
20241007,115200,2254677300,38050,38050,38050,38000,39
20241007,115100,2253193450,38000,38050,38050,38000,85
20241007,115000,2249962100,38050,38050,38050,38000,44
20241007,114900,2248289050,38050,38000,38050,38000,86
20241007,114800,2245017300,38050,38050,38050,38000,150
20241007,114700,2239311300,38050,38050,38050,38000,35
20241007,114600,2237979700,38000,38050,38050,38000,35
20241007,114500,2236648600,38050,38050,38050,38000,180
20241007,114400,2229801400,38000,38050,38050,38000,119
20241007,114300,2225277800,38000,38050,38050,38000,28
20241007,114200,2224212800,38050,38000,38050,37950,285
20241007,114100,2213382500,37950,38000,38000,37950,74
20241007,114000,2210570800,37950,38000,38000,37950,28
20241007,113900,2209507150,37950,38000,38000,37950,52
20241007,113800,2207532200,38000,37900,38000,37900,47
20241007,113700,2205747400,38000,37900,38000,37900,78
20241007,113600,2202786400,37950,38000,38000,37900,35
20241007,113500,2201458000,37900,38000,38000,37900,23
20241007,113400,2200584550,38000,38000,38000,37900,30
20241007,113300,2199444750,38000,38000,38000,37950,17
20241007,113200,2198799500,38000,37950,38000,37900,151
20241007,113100,2193068800,37900,37950,37950,37900,52
20241007,113000,2191096600,37950,37950,37950,37900,47
20241007,112900,2189313900,37950,37950,37950,37900,45
20241007,112800,2187606950,37950,37950,37950,37950,43
20241007,112700,2185975100,37900,38100,38100,37900,712
20241007,112600,2158916900,38050,38100,38100,38050,13
20241007,112500,2158421950,38100,38100,38100,38050,41
20241007,112400,2156860750,38050,38050,38100,38050,143
20241007,112300,2151418950,38050,38000,38050,38000,60
20241007,112200,2149136800,37950,38050,38050,37950,94
20241007,112100,2145564600,38050,38100,38100,38050,34
20241007,112000,2144269950,38100,38050,38100,38050,52
20241007,111900,2142290800,38050,38000,38050,38000,162
20241007,111800,2136126950,38050,38000,38050,38000,62
20241007,111700,2133768250,38050,37950,38050,37900,125
20241007,111600,2129022350,37950,37900,37950,37900,252
20241007,111500,2119468350,37900,37900,37900,37850,197
20241007,111400,2112003400,37850,37900,37900,37850,39
20241007,111300,2110526600,37900,37950,37950,37850,502
20241007,111200,2091477300,38000,38000,38000,37950,85
20241007,111100,2088247800,38000,38000,38000,37950,56
20241007,111000,2086119850,38000,37950,38000,37950,35
20241007,110900,2084789900,38000,37950,38050,37950,259
20241007,110800,2074955900,37950,37950,37950,37900,150
20241007,110700,2069263500,37950,37900,37950,37900,43
20241007,110600,2067633300,37900,37950,37950,37850,117
20241007,110500,2063199400,37950,37900,37950,37900,64
20241007,110400,2060772800,37900,37900,37900,37850,88
20241007,110300,2057437650,37900,37850,37900,37850,43
20241007,110200,2055808800,37900,37850,37950,37850,823
20241007,110100,2024628450,37850,37850,37850,37800,25
20241007,110000,2023682300,37800,37750,37800,37750,56
20241007,105900,2021565600,37800,37750,37800,37750,94
20241007,105800,2018016900,37750,37750,37750,37700,61
20241007,105700,2015714250,37750,37700,37750,37700,142
20241007,105600,2010360650,37750,37650,37850,37600,1185
20241007,105500,1965730550,37650,37600,37650,37600,25
20241007,105400,1964790150,37600,37650,37650,37600,47
20241007,105300,1963021050,37600,37650,37650,37600,49
20241007,105200,1961178050,37600,37600,37600,37600,1
20241007,105100,1961140450,37650,37600,37650,37600,132
20241007,105000,1956176750,37600,37700,37700,37550,832
20241007,104900,1924874150,37700,37700,37750,37700,129
20241007,104800,1920010600,37700,37700,37700,37700,13
20241007,104700,1919520500,37700,37700,37700,37700,0
20241007,104600,1919520500,37700,37700,37700,37650,221
20241007,104500,1911188850,37700,37750,37750,37650,488
20241007,104400,1892798200,37750,37800,37800,37750,179
20241007,104300,1886038700,37750,37800,37800,37750,4
20241007,104200,1885887600,37800,37750,37800,37650,1540
20241007,104100,1827813950,37750,37800,37800,37700,141
20241007,104000,1822488550,37800,37900,37900,37800,755
20241007,103900,1793907400,37900,37950,37950,37900,72
20241007,103800,1791177150,37950,37900,37950,37900,33
20241007,103700,1789925500,37900,37900,37900,37900,14
20241007,103600,1789394900,37800,37850,37900,37800,946
20241007,103500,1753590150,37800,38000,38000,37800,1061
20241007,103400,1713404900,38000,38000,38000,38000,14
20241007,103300,1712872900,37950,38050,38050,37950,363
20241007,103200,1699079300,38050,38000,38050,37950,65
20241007,103100,1696609550,38000,38000,38000,38000,2
20241007,103000,1696533550,38000,38050,38100,37950,561
20241007,102900,1675189750,38050,38000,38050,37950,172
20241007,102800,1668653950,37950,38100,38100,37950,599
20241007,102700,1645871200,38100,38150,38150,38050,116
20241007,102600,1641448300,38200,38150,38200,38100,90
20241007,102500,1638014800,38150,38100,38150,38050,161
20241007,102400,1631879150,38100,38100,38100,38050,96
20241007,102300,1628222650,38100,38200,38200,38050,195
20241007,102200,1620791650,38150,38200,38200,38100,1061
20241007,102100,1580315250,38150,38200,38200,38150,132
20241007,102000,1575275650,38200,38150,38200,38150,585
20241007,101900,1552938700,38200,38200,38200,38100,1361
20241007,101800,1500992800,38150,38200,38200,38150,399
20241007,101700,1485766100,38150,38200,38200,38150,71
20241007,101600,1483054150,38200,38250,38250,38150,642
20241007,101500,1458523150,38250,38250,38250,38200,221
20241007,101400,1450076950,38250,38250,38250,38200,220
20241007,101300,1441662500,38250,38200,38250,38200,111
20241007,101200,1437416900,38200,38200,38250,38200,404
20241007,101100,1421984050,38200,38250,38250,38200,292
20241007,101000,1410825100,38250,38250,38250,38200,91
20241007,100900,1407344900,38250,38150,38250,38150,767
20241007,100800,1378052850,38150,38050,38150,38050,1047
20241007,100700,1338172350,38050,37950,38100,37950,1603
20241007,100600,1277225700,37900,37950,38000,37900,793
20241007,100500,1247158200,37950,37950,37950,37900,112
20241007,100400,1242907850,37950,37950,37950,37900,100
20241007,100300,1239113000,37950,37900,37950,37850,74
20241007,100200,1236308350,37950,37800,37950,37800,188
20241007,100100,1229194150,37800,37800,37800,37750,94
20241007,100000,1225641000,37800,37800,37800,37750,75
20241007,095900,1222806050,37750,37750,37800,37700,386
20241007,095800,1208223950,37750,37700,37750,37650,411
20241007,095700,1192728750,37700,37650,37700,37600,339
20241007,095600,1179964350,37650,37600,37650,37600,343
20241007,095500,1167061450,37600,37600,37600,37550,14
20241007,095400,1166535100,37600,37550,37600,37500,63
20241007,095300,1164169450,37500,37550,37550,37500,321
20241007,095200,1152121600,37550,37550,37550,37500,4
20241007,095100,1151971450,37550,37500,37550,37450,233
20241007,095000,1143237750,37500,37400,37500,37400,823
20241007,094900,1112410100,37400,37400,37400,37350,7
20241007,094800,1112148400,37400,37400,37400,37350,29
20241007,094700,1111063900,37400,37350,37400,37350,324
20241007,094600,1098962350,37300,37400,37400,37300,515
20241007,094500,1079719350,37400,37450,37500,37400,824
20241007,094400,1048898350,37400,37500,37500,37400,46
20241007,094300,1047176200,37450,37500,37500,37450,95
20241007,094200,1043617850,37500,37500,37500,37450,126
20241007,094100,1038897900,37450,37450,37500,37450,257
20241007,094000,1029273200,37450,37350,37450,37350,287
20241007,093900,1018547650,37400,37500,37500,37400,337
20241007,093800,1005928450,37500,37500,37500,37450,68
20241007,093700,1003378500,37500,37500,37500,37450,141
20241007,093600,998091050,37450,37450,37450,37400,148
20241007,093500,992549000,37450,37450,37450,37400,31
20241007,093400,991389400,37450,37400,37450,37400,115
20241007,093300,987087850,37350,37400,37400,37350,467
20241007,093200,969622550,37400,37350,37400,37350,5
20241007,093100,969435600,37350,37500,37500,37350,535
20241007,093000,949399800,37500,37250,37500,37250,460
20241007,092900,932235050,37200,37150,37200,37150,391
20241007,092800,917692700,37150,37200,37200,37150,205
20241007,092700,910072150,37200,37300,37300,37200,730
20241007,092600,882914100,37300,37150,37300,37150,1079
20241007,092500,842774050,37150,37200,37200,37150,255
20241007,092400,833300450,37150,37250,37250,37150,1758
20241007,092300,767904050,37250,37200,37250,37200,1018
20241007,092200,729989350,37200,37300,37300,37200,1164
20241007,092100,686607650,37300,37350,37350,37300,268
20241007,092000,676607900,37350,37300,37400,37250,200
20241007,091900,669147500,37300,37400,37400,37300,929
20241007,091800,634429000,37400,37400,37450,37400,294
20241007,091700,623433100,37400,37400,37400,37400,181
20241007,091600,616663700,37400,37250,37650,37250,2124
20241007,091500,537265500,37200,37350,37350,37200,1857
20241007,091400,468074400,37350,37500,37500,37300,1329
20241007,091300,418370200,37500,37600,37650,37500,590
20241007,091200,396183000,37700,37650,37700,37550,199
20241007,091100,388701650,37650,37650,37700,37450,752
20241007,091000,360453150,37700,37700,37700,37550,572
20241007,090900,338923950,37700,37650,37700,37500,1236
20241007,090800,292451250,37600,37600,37650,37600,142
20241007,090700,287111550,37650,37650,37700,37600,431
20241007,090600,270885700,37650,37750,37750,37600,106
20241007,090500,266898000,37600,37600,37800,37400,1179
20241007,090400,222659000,37550,37750,37750,37550,857
20241007,090300,190413750,37750,37900,38050,37550,1537
20241007,090200,132380250,38000,38000,38100,37900,721
20241007,090100,104968100,38000,37950,38150,37800,1921
20241007,090000,32003100,38000,37700,38150,37700,728