KissMeData/089030/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201200,37154507650,40300,40300,40300,40300,13318
20241007,201100,37154507650,40300,40300,40300,40300,0
20241007,201000,37154507650,40300,40300,40300,40300,0
20241007,200900,37154507650,40300,40300,40300,40300,0
20241007,200800,37154507650,40300,40300,40300,40300,0
20241007,200700,37154507650,40300,40300,40300,40300,0
20241007,200600,37154507650,40300,40300,40300,40300,0
20241007,200500,37154507650,40300,40300,40300,40300,0
20241007,200400,37154507650,40300,40300,40300,40300,0
20241007,200300,37154507650,40300,40300,40300,40300,0
20241007,200200,37154507650,40300,40300,40300,40300,0
20241007,200100,37154507650,40300,40300,40300,40300,0
20241007,200000,37154507650,40300,40300,40300,40300,0
20241007,195900,37154507650,40300,40300,40300,40300,0
20241007,195800,37154507650,40300,40300,40300,40300,0
20241007,195700,37154507650,40300,40300,40300,40300,0
20241007,195600,37154507650,40300,40300,40300,40300,0
20241007,195500,37154507650,40300,40300,40300,40300,0
20241007,195400,37154507650,40300,40300,40300,40300,0
20241007,195300,37154507650,40300,40300,40300,40300,0
20241007,195200,37154507650,40300,40300,40300,40300,0
20241007,195100,37154507650,40300,40300,40300,40300,0
20241007,195000,37154507650,40300,40300,40300,40300,0
20241007,194900,37154507650,40300,40300,40300,40300,0
20241007,194800,37154507650,40300,40300,40300,40300,0
20241007,194700,37154507650,40300,40300,40300,40300,0
20241007,194600,37154507650,40300,40300,40300,40300,0
20241007,194500,37154507650,40300,40300,40300,40300,0
20241007,194400,37154507650,40300,40300,40300,40300,0
20241007,194300,37154507650,40300,40300,40300,40300,0
20241007,194200,37154507650,40300,40300,40300,40300,13318
20241007,194100,37154507650,40300,40300,40300,40300,0
20241007,194000,37154507650,40300,40300,40300,40300,0
20241007,193900,37154507650,40300,40300,40300,40300,0
20241007,193800,37154507650,40300,40300,40300,40300,0
20241007,193700,37154507650,40300,40300,40300,40300,0
20241007,193600,37154507650,40300,40300,40300,40300,0
20241007,193500,37154507650,40300,40300,40300,40300,0
20241007,193400,37154507650,40300,40300,40300,40300,0
20241007,193300,37154507650,40300,40300,40300,40300,0
20241007,193200,37154507650,40300,40300,40300,40300,0
20241007,193100,37154507650,40300,40300,40300,40300,0
20241007,193000,37154507650,40300,40300,40300,40300,0
20241007,192900,37154507650,40300,40300,40300,40300,0
20241007,192800,37154507650,40300,40300,40300,40300,0
20241007,192700,37154507650,40300,40300,40300,40300,0
20241007,192600,37154507650,40300,40300,40300,40300,0
20241007,192500,37154507650,40300,40300,40300,40300,0
20241007,192400,37154507650,40300,40300,40300,40300,0
20241007,192300,37154507650,40300,40300,40300,40300,0
20241007,192200,37154507650,40300,40300,40300,40300,0
20241007,192100,37154507650,40300,40300,40300,40300,0
20241007,192000,37154507650,40300,40300,40300,40300,0
20241007,191900,37154507650,40300,40300,40300,40300,0
20241007,191800,37154507650,40300,40300,40300,40300,0
20241007,191700,37154507650,40300,40300,40300,40300,0
20241007,191600,37154507650,40300,40300,40300,40300,0
20241007,191500,37154507650,40300,40300,40300,40300,0
20241007,191400,37154507650,40300,40300,40300,40300,0
20241007,191300,37154507650,40300,40300,40300,40300,0
20241007,191200,37154507650,40300,40300,40300,40300,13318
20241007,191100,37154507650,40300,40300,40300,40300,0
20241007,191000,37154507650,40300,40300,40300,40300,0
20241007,190900,37154507650,40300,40300,40300,40300,0
20241007,190800,37154507650,40300,40300,40300,40300,0
20241007,190700,37154507650,40300,40300,40300,40300,0
20241007,190600,37154507650,40300,40300,40300,40300,0
20241007,190500,37154507650,40300,40300,40300,40300,0
20241007,190400,37154507650,40300,40300,40300,40300,0
20241007,190300,37154507650,40300,40300,40300,40300,0
20241007,190200,37154507650,40300,40300,40300,40300,0
20241007,190100,37154507650,40300,40300,40300,40300,0
20241007,190000,37154507650,40300,40300,40300,40300,0
20241007,185900,37154507650,40300,40300,40300,40300,0
20241007,185800,37154507650,40300,40300,40300,40300,0
20241007,185700,37154507650,40300,40300,40300,40300,0
20241007,185600,37154507650,40300,40300,40300,40300,0
20241007,185500,37154507650,40300,40300,40300,40300,0
20241007,185400,37154507650,40300,40300,40300,40300,0
20241007,185300,37154507650,40300,40300,40300,40300,0
20241007,185200,37154507650,40300,40300,40300,40300,0
20241007,185100,37154507650,40300,40300,40300,40300,0
20241007,185000,37154507650,40300,40300,40300,40300,0
20241007,184900,37154507650,40300,40300,40300,40300,0
20241007,184800,37154507650,40300,40300,40300,40300,0
20241007,184700,37154507650,40300,40300,40300,40300,0
20241007,184600,37154507650,40300,40300,40300,40300,0
20241007,184500,37154507650,40300,40300,40300,40300,0
20241007,184400,37154507650,40300,40300,40300,40300,0
20241007,184300,37154507650,40300,40300,40300,40300,0
20241007,184200,37154507650,40300,40300,40300,40300,13318
20241007,184100,37154507650,40300,40300,40300,40300,0
20241007,184000,37154507650,40300,40300,40300,40300,0
20241007,183900,37154507650,40300,40300,40300,40300,0
20241007,183800,37154507650,40300,40300,40300,40300,0
20241007,183700,37154507650,40300,40300,40300,40300,0
20241007,183600,37154507650,40300,40300,40300,40300,0
20241007,183500,37154507650,40300,40300,40300,40300,0
20241007,183400,37154507650,40300,40300,40300,40300,0
20241007,183300,37154507650,40300,40300,40300,40300,0
20241007,183200,37154507650,40300,40300,40300,40300,0
20241007,183100,37154507650,40300,40300,40300,40300,0
20241007,183000,37154507650,40300,40300,40300,40300,0
20241007,182900,37154507650,40300,40300,40300,40300,0
20241007,182800,37154507650,40300,40300,40300,40300,0
20241007,182700,37154507650,40300,40300,40300,40300,0
20241007,182600,37154507650,40300,40300,40300,40300,0
20241007,182500,37154507650,40300,40300,40300,40300,0
20241007,182400,37154507650,40300,40300,40300,40300,0
20241007,182300,37154507650,40300,40300,40300,40300,0
20241007,182200,37154507650,40300,40300,40300,40300,0
20241007,182100,37154507650,40300,40300,40300,40300,0
20241007,182000,37154507650,40300,40300,40300,40300,0
20241007,181900,37154507650,40300,40300,40300,40300,0
20241007,181800,37154507650,40300,40300,40300,40300,0
20241007,181700,37154507650,40300,40300,40300,40300,0
20241007,181600,37154507650,40300,40300,40300,40300,0
20241007,181500,37154507650,40300,40300,40300,40300,0
20241007,181400,37154507650,40300,40300,40300,40300,0
20241007,181300,37154507650,40300,40300,40300,40300,0
20241007,181200,37154507650,40300,40300,40300,40300,13318
20241007,181100,37154507650,40300,40300,40300,40300,0
20241007,181000,37154507650,40300,40300,40300,40300,0
20241007,180900,37154507650,40300,40300,40300,40300,0
20241007,180800,37154507650,40300,40300,40300,40300,0
20241007,180700,37154507650,40300,40300,40300,40300,0
20241007,180600,37154507650,40300,40300,40300,40300,0
20241007,180500,37154507650,40300,40300,40300,40300,0
20241007,180400,37154507650,40300,40300,40300,40300,0
20241007,180300,37154507650,40300,40300,40300,40300,0
20241007,180200,37154507650,40300,40300,40300,40300,0
20241007,180100,37154507650,40300,40300,40300,40300,0
20241007,180000,37154507650,40300,40300,40300,40300,0
20241007,175900,37154507650,40300,40300,40300,40300,0
20241007,175800,37154507650,40300,40300,40300,40300,0
20241007,175700,37154507650,40300,40300,40300,40300,0
20241007,175600,37154507650,40300,40300,40300,40300,0
20241007,175500,37154507650,40300,40300,40300,40300,0
20241007,175400,37154507650,40300,40300,40300,40300,0
20241007,175300,37154507650,40300,40300,40300,40300,0
20241007,175200,37154507650,40300,40300,40300,40300,0
20241007,175100,37154507650,40300,40300,40300,40300,0
20241007,175000,37154507650,40300,40300,40300,40300,0
20241007,174900,37154507650,40300,40300,40300,40300,0
20241007,174800,37154507650,40300,40300,40300,40300,0
20241007,174700,37154507650,40300,40300,40300,40300,0
20241007,174600,37154507650,40300,40300,40300,40300,0
20241007,174500,37154507650,40300,40300,40300,40300,0
20241007,174400,37154507650,40300,40300,40300,40300,0
20241007,174300,37154507650,40300,40300,40300,40300,0
20241007,174200,37154507650,40300,40300,40300,40300,13318
20241007,174100,37154507650,40300,40300,40300,40300,0
20241007,174000,37154507650,40300,40300,40300,40300,0
20241007,173900,37154507650,40300,40300,40300,40300,0
20241007,173800,37154507650,40300,40300,40300,40300,0
20241007,173700,37154507650,40300,40300,40300,40300,0
20241007,173600,37154507650,40300,40300,40300,40300,0
20241007,173500,37154507650,40300,40300,40300,40300,0
20241007,173400,37154507650,40300,40300,40300,40300,0
20241007,173300,37154507650,40300,40300,40300,40300,0
20241007,173200,37154507650,40300,40300,40300,40300,0
20241007,173100,37154507650,40300,40300,40300,40300,0
20241007,173000,37154507650,40300,40300,40300,40300,0
20241007,172900,37154507650,40300,40300,40300,40300,0
20241007,172800,37154507650,40300,40300,40300,40300,0
20241007,172700,37154507650,40300,40300,40300,40300,0
20241007,172600,37154507650,40300,40300,40300,40300,0
20241007,172500,37154507650,40300,40300,40300,40300,0
20241007,172400,37154507650,40300,40300,40300,40300,0
20241007,172300,37154507650,40300,40300,40300,40300,0
20241007,172200,37154507650,40300,40300,40300,40300,0
20241007,172100,37154507650,40300,40300,40300,40300,0
20241007,172000,37154507650,40300,40300,40300,40300,0
20241007,171900,37154507650,40300,40300,40300,40300,0
20241007,171800,37154507650,40300,40300,40300,40300,0
20241007,171700,37154507650,40300,40300,40300,40300,0
20241007,171600,37154507650,40300,40300,40300,40300,0
20241007,171500,37154507650,40300,40300,40300,40300,0
20241007,171400,37154507650,40300,40300,40300,40300,0
20241007,171300,37154507650,40300,40300,40300,40300,0
20241007,171200,37154507650,40300,40300,40300,40300,13318
20241007,171100,37154507650,40300,40300,40300,40300,0
20241007,171000,37154507650,40300,40300,40300,40300,0
20241007,170900,37154507650,40300,40300,40300,40300,0
20241007,170800,37154507650,40300,40300,40300,40300,0
20241007,170700,37154507650,40300,40300,40300,40300,0
20241007,170600,37154507650,40300,40300,40300,40300,0
20241007,170500,37154507650,40300,40300,40300,40300,0
20241007,170400,37154507650,40300,40300,40300,40300,0
20241007,170300,37154507650,40300,40300,40300,40300,0
20241007,170200,37154507650,40300,40300,40300,40300,0
20241007,170100,37154507650,40300,40300,40300,40300,0
20241007,170000,37154507650,40300,40300,40300,40300,0
20241007,165900,37154507650,40300,40300,40300,40300,0
20241007,165800,37154507650,40300,40300,40300,40300,0
20241007,165700,37154507650,40300,40300,40300,40300,0
20241007,165600,37154507650,40300,40300,40300,40300,0
20241007,165500,37154507650,40300,40300,40300,40300,0
20241007,165400,37154507650,40300,40300,40300,40300,0
20241007,165300,37154507650,40300,40300,40300,40300,0
20241007,165200,37154507650,40300,40300,40300,40300,0
20241007,165100,37154507650,40300,40300,40300,40300,0
20241007,165000,37154507650,40300,40300,40300,40300,0
20241007,164900,37154507650,40300,40300,40300,40300,0
20241007,164800,37154507650,40300,40300,40300,40300,0
20241007,164700,37154507650,40300,40300,40300,40300,0
20241007,164600,37154507650,40300,40300,40300,40300,0
20241007,164500,37154507650,40300,40300,40300,40300,0
20241007,164400,37154507650,40300,40300,40300,40300,0
20241007,164300,37154507650,40300,40300,40300,40300,0
20241007,164200,37154507650,40300,40300,40300,40300,13318
20241007,164100,37154507650,40300,40300,40300,40300,0
20241007,164000,37154507650,40300,40300,40300,40300,0
20241007,163900,37154507650,40300,40300,40300,40300,0
20241007,163800,37154507650,40300,40300,40300,40300,0
20241007,163700,37154507650,40300,40300,40300,40300,0
20241007,163600,37154507650,40300,40300,40300,40300,0
20241007,163500,37154507650,40300,40300,40300,40300,0
20241007,163400,37154507650,40300,40300,40300,40300,0
20241007,163300,37154507650,40300,40300,40300,40300,0
20241007,163200,37154507650,40300,40300,40300,40300,0
20241007,163100,37154507650,40300,40300,40300,40300,0
20241007,163000,37154507650,40300,40300,40300,40300,0
20241007,162900,37154507650,40300,40300,40300,40300,0
20241007,162800,37154507650,40300,40300,40300,40300,0
20241007,162700,37154507650,40300,40300,40300,40300,0
20241007,162600,37154507650,40300,40300,40300,40300,0
20241007,162500,37154507650,40300,40300,40300,40300,0
20241007,162400,37154507650,40300,40300,40300,40300,0
20241007,162300,37154507650,40300,40300,40300,40300,0
20241007,162200,37154507650,40300,40300,40300,40300,0
20241007,162100,37154507650,40300,40300,40300,40300,0
20241007,162000,37154507650,40300,40300,40300,40300,0
20241007,161900,37154507650,40300,40300,40300,40300,0
20241007,161800,37154507650,40300,40300,40300,40300,0
20241007,161700,37154507650,40300,40300,40300,40300,0
20241007,161600,37154507650,40300,40300,40300,40300,0
20241007,161500,37154507650,40300,40300,40300,40300,0
20241007,161400,37154507650,40300,40300,40300,40300,0
20241007,161300,37154507650,40300,40300,40300,40300,0
20241007,161200,37154507650,40300,40300,40300,40300,13318
20241007,161100,37154507650,40300,40300,40300,40300,0
20241007,161000,37154507650,40300,40300,40300,40300,0
20241007,160900,37154507650,40300,40300,40300,40300,0
20241007,160800,37154507650,40300,40300,40300,40300,0
20241007,160700,37154507650,40300,40300,40300,40300,0
20241007,160600,37154507650,40300,40300,40300,40300,0
20241007,160500,37154507650,40300,40300,40300,40300,0
20241007,160400,37154507650,40300,40300,40300,40300,0
20241007,160300,37154507650,40300,40300,40300,40300,0
20241007,160200,37154507650,40300,40300,40300,40300,0
20241007,160100,37154507650,40300,40300,40300,40300,0
20241007,160000,37154507650,40300,40300,40300,40300,0
20241007,155900,37154507650,40300,40300,40300,40300,0
20241007,155800,37154507650,40300,40300,40300,40300,0
20241007,155700,37154507650,40300,40300,40300,40300,0
20241007,155600,37154507650,40300,40300,40300,40300,0
20241007,155500,37154507650,40300,40300,40300,40300,0
20241007,155400,37154507650,40300,40300,40300,40300,0
20241007,155300,37154507650,40300,40300,40300,40300,0
20241007,155200,37154507650,40300,40300,40300,40300,0
20241007,155100,37154507650,40300,40300,40300,40300,0
20241007,155000,37154507650,40300,40300,40300,40300,0
20241007,154900,37154507650,40300,40300,40300,40300,0
20241007,154800,37154507650,40300,40300,40300,40300,0
20241007,154700,37154507650,40300,40300,40300,40300,0
20241007,154600,37154507650,40300,40300,40300,40300,0
20241007,154500,37154507650,40300,40300,40300,40300,0
20241007,154400,37154507650,40300,40300,40300,40300,0
20241007,154300,37154507650,40300,40300,40300,40300,0
20241007,154200,37154507650,40300,40300,40300,40300,13318
20241007,154100,37154507650,40300,40300,40300,40300,0
20241007,154000,37154507650,40300,40300,40300,40300,0
20241007,153900,37154507650,40300,40300,40300,40300,0
20241007,153800,37154507650,40300,40300,40300,40300,0
20241007,153700,37154507650,40300,40300,40300,40300,0
20241007,153600,37154507650,40300,40300,40300,40300,0
20241007,153500,37154507650,40300,40300,40300,40300,0
20241007,153400,37154507650,40300,40300,40300,40300,0
20241007,153300,37154507650,40300,40300,40300,40300,0
20241007,153200,37154507650,40300,40300,40300,40300,0
20241007,153100,37154507650,40300,40300,40300,40300,0
20241007,153000,37154507650,40300,40300,40300,40300,13318
20241007,152900,36617792250,40150,40150,40150,40150,0
20241007,152800,36617792250,40150,40150,40150,40150,0
20241007,152700,36617792250,40150,40150,40150,40150,0
20241007,152600,36617792250,40150,40150,40150,40150,0
20241007,152500,36617792250,40150,40150,40150,40150,0
20241007,152400,36617792250,40150,40150,40150,40150,0
20241007,152300,36617792250,40150,40150,40150,40150,0
20241007,152200,36617792250,40150,40150,40150,40150,0
20241007,152100,36617792250,40150,40150,40150,40150,0
20241007,152000,36617792250,40150,40150,40150,40150,0
20241007,151900,36617792250,40150,40200,40200,40150,1904
20241007,151800,36541315500,40200,40200,40200,40150,1277
20241007,151700,36490031750,40150,40150,40200,40100,1229
20241007,151600,36440692200,40150,40150,40200,40050,9983
20241007,151500,36040174400,40150,40200,40200,40100,1786
20241007,151400,35968467450,40150,40150,40200,40100,1311
20241007,151300,35915826500,40200,40150,40200,40100,7135
20241007,151200,35629503950,40150,40250,40300,40150,3347
20241007,151100,35494919200,40250,40250,40350,40200,2475
20241007,151000,35395255450,40300,40350,40350,40250,1458
20241007,150900,35336525450,40350,40300,40350,40300,1159
20241007,150800,35289796750,40350,40350,40400,40300,1688
20241007,150700,35221735600,40400,40400,40400,40250,2420
20241007,150600,35124134850,40400,40450,40450,40350,1814
20241007,150500,35050856800,40400,40350,40450,40350,1134
20241007,150400,35005027650,40400,40300,40400,40300,3093
20241007,150300,34880259950,40300,40300,40350,40250,3770
20241007,150200,34728415350,40300,40450,40500,40250,3844
20241007,150100,34573198650,40500,40500,40550,40450,2363
20241007,150000,34477491800,40500,40500,40600,40450,3302
20241007,145900,34343694950,40450,40450,40650,40450,4656
20241007,145800,34154889450,40500,40500,40500,40450,1365
20241007,145700,34099639450,40500,40450,40500,40400,1556
20241007,145600,34036686000,40450,40500,40500,40400,1729
20241007,145500,33966726550,40500,40400,40500,40350,1427
20241007,145400,33909014800,40400,40450,40500,40400,2717
20241007,145300,33799151950,40450,40450,40500,40400,1583
20241007,145200,33735116500,40450,40400,40500,40350,1443
20241007,145100,33676754750,40400,40400,40450,40300,2775
20241007,145000,33564658000,40400,40350,40450,40300,2885
20241007,144900,33448081150,40350,40400,40400,40300,2725
20241007,144800,33338109800,40400,40450,40450,40350,2283
20241007,144700,33245906300,40450,40450,40500,40400,1129
20241007,144600,33200221200,40450,40500,40500,40400,1498
20241007,144500,33139596850,40500,40450,40500,40400,1227
20241007,144400,33089948850,40400,40400,40500,40400,2549
20241007,144300,32986828950,40450,40450,40500,40400,2775
20241007,144200,32874638050,40500,40550,40550,40450,1972
20241007,144100,32794746600,40550,40650,40650,40550,2305
20241007,144000,32701177250,40650,40700,40700,40600,1388
20241007,143900,32644784100,40650,40700,40700,40600,2757
20241007,143800,32532660750,40700,40700,40750,40650,1795
20241007,143700,32459581800,40700,40700,40750,40650,1750
20241007,143600,32388333800,40700,40650,40700,40600,1245
20241007,143500,32337710250,40650,40650,40700,40600,1820
20241007,143400,32263770900,40600,40600,40650,40550,2336
20241007,143300,32168905850,40650,40700,40700,40500,10861
20241007,143200,31727767650,40650,40700,40700,40650,1944
20241007,143100,31648654050,40700,40750,40750,40700,1757
20241007,143000,31577084500,40750,40750,40750,40650,1135
20241007,142900,31530850350,40700,40800,40800,40700,1535
20241007,142800,31468319650,40750,40700,40800,40700,1182
20241007,142700,31420158100,40750,40750,40800,40700,1099
20241007,142600,31375347750,40800,40800,40800,40700,1473
20241007,142500,31315285950,40750,40700,40800,40700,1746
20241007,142400,31244134000,40700,40750,40750,40650,1765
20241007,142300,31172243850,40750,40800,40800,40700,1367
20241007,142200,31116525500,40800,40650,40800,40600,6501
20241007,142100,30851554950,40650,40700,40700,40600,1380
20241007,142000,30795452750,40700,40600,40700,40550,2133
20241007,141900,30708779550,40650,40550,40650,40500,7695
20241007,141800,30396877650,40550,40600,40600,40500,1333
20241007,141700,30342799700,40600,40650,40650,40500,6111
20241007,141600,30095125400,40650,40650,40700,40600,1880
20241007,141500,30018734200,40650,40750,40800,40500,7127
20241007,141400,29728985450,40800,40600,40800,40600,4554
20241007,141300,29543535600,40600,40700,40700,40600,1506
20241007,141200,29482320900,40650,40650,40700,40650,2265
20241007,141100,29390182250,40700,40600,40700,40600,1628
20241007,141000,29323979950,40650,40800,40850,40600,2172
20241007,140900,29235546450,40850,40800,40850,40750,3221
20241007,140800,29104159450,40800,40650,40800,40650,10660
20241007,140700,28669770050,40600,40550,40650,40500,4587
20241007,140600,28483612150,40550,40350,40600,40350,6693
20241007,140500,28212360800,40400,40350,40400,40300,3334
20241007,140400,28077858100,40350,40400,40550,40300,2410
20241007,140300,27980518900,40450,40550,40600,40450,8022
20241007,140200,27655319450,40600,40550,40600,40450,3767
20241007,140100,27502612250,40550,40300,40600,40300,21293
20241007,140000,26641136800,40350,40300,40350,40250,1087
20241007,135900,26597308100,40350,40150,40350,40100,15233
20241007,135800,25984284200,40150,40100,40150,40050,1528
20241007,135700,25923006500,40050,40100,40100,40050,824
20241007,135600,25889978650,40050,40050,40100,40050,1041
20241007,135500,25848242850,40100,40100,40100,40050,1309
20241007,135400,25795803550,40100,40000,40100,40000,1044
20241007,135300,25753985100,40050,39950,40050,39950,611
20241007,135200,25729541400,40050,40000,40050,40000,1978
20241007,135100,25650388000,40050,40150,40150,40000,2901
20241007,135000,25534096450,40150,40200,40200,40100,3753
20241007,134900,25383393900,40200,40150,40200,40150,1321
20241007,134800,25330318350,40200,40200,40200,40150,1127
20241007,134700,25285026750,40150,40200,40200,40150,898
20241007,134600,25248941100,40150,40200,40250,40150,3489
20241007,134500,25108688650,40200,40200,40200,40150,1708
20241007,134400,25040081700,40200,40150,40200,40100,3453
20241007,134300,24901419850,40150,40100,40200,40050,2788
20241007,134200,24789474100,40100,40000,40100,39950,1425
20241007,134100,24732468600,40000,39950,40000,39850,2877
20241007,134000,24617588700,39900,40050,40100,39850,6635
20241007,133900,24352410350,40100,40250,40250,40050,2658
20241007,133800,24245788050,40200,40300,40300,40100,6249
20241007,133700,23994345700,40300,40250,40300,40200,10695
20241007,133600,23563712300,40250,40250,40300,40200,5368
20241007,133500,23347552300,40250,40100,40250,40100,3561
20241007,133400,23204484650,40100,40300,40300,40100,4128
20241007,133300,23038431050,40300,40200,40300,40200,4151
20241007,133200,22871348300,40250,40100,40300,40100,8909
20241007,133100,22513362000,40050,39950,40250,39950,33227
20241007,133000,21182548350,40000,40000,40000,39950,1547
20241007,132900,21120687100,40000,39850,40000,39850,10493
20241007,132800,20701676150,39900,39850,39900,39800,3563
20241007,132700,20559659850,39850,39800,39850,39750,4033
20241007,132600,20399148400,39800,39750,39800,39750,4815
20241007,132500,20207727350,39750,39700,39750,39650,1179
20241007,132400,20160892250,39700,39700,39700,39650,1102
20241007,132300,20117151350,39700,39650,39700,39650,923
20241007,132200,20080522250,39650,39700,39700,39600,1062
20241007,132100,20038408950,39700,39700,39700,39650,1445
20241007,132000,19981070800,39650,39600,39700,39600,718
20241007,131900,19952587850,39700,39650,39700,39600,913
20241007,131800,19916388850,39650,39650,39700,39600,1090
20241007,131700,19873172500,39650,39700,39700,39600,1352
20241007,131600,19819573400,39700,39600,39700,39600,1457
20241007,131500,19761793250,39600,39600,39650,39600,1076
20241007,131400,19719138800,39650,39650,39700,39600,1968
20241007,131300,19641087450,39650,39600,39650,39550,2055
20241007,131200,19559705150,39600,39600,39600,39550,1166
20241007,131100,19513541550,39600,39550,39600,39550,357
20241007,131000,19499411250,39550,39550,39600,39500,949
20241007,130900,19461878300,39550,39500,39550,39500,765
20241007,130800,19431641850,39500,39550,39550,39450,1576
20241007,130700,19369378950,39550,39500,39550,39450,1202
20241007,130600,19321892050,39500,39500,39550,39450,1077
20241007,130500,19279355100,39550,39550,39550,39500,1113
20241007,130400,19235351900,39550,39550,39550,39500,1071
20241007,130300,19193026000,39550,39550,39550,39500,552
20241007,130200,19171199000,39550,39500,39550,39500,1080
20241007,130100,19128499150,39500,39500,39500,39450,814
20241007,130000,19096356450,39500,39500,39550,39500,542
20241007,125900,19074930800,39550,39500,39550,39450,802
20241007,125800,19043237750,39500,39500,39550,39450,893
20241007,125700,19007971500,39500,39500,39500,39450,654
20241007,125600,18982147400,39500,39500,39500,39450,984
20241007,125500,18943282850,39500,39450,39500,39450,941
20241007,125400,18906124450,39450,39500,39500,39400,390
20241007,125300,18890736800,39500,39500,39550,39450,1235
20241007,125200,18842004300,39500,39450,39550,39450,1307
20241007,125100,18790375750,39500,39450,39500,39450,1065
20241007,125000,18748316400,39500,39400,39500,39400,1911
20241007,124900,18672935950,39400,39400,39450,39400,1275
20241007,124800,18622668250,39400,39450,39450,39400,1486
20241007,124700,18564081800,39450,39500,39500,39400,1031
20241007,124600,18523406350,39450,39600,39600,39450,1408
20241007,124500,18467769050,39600,39550,39650,39550,3686
20241007,124400,18321901450,39550,39650,39650,39550,1928
20241007,124300,18245553750,39600,39650,39700,39600,1900
20241007,124200,18170239550,39650,39550,39700,39500,5180
20241007,124100,17965066750,39500,39650,39750,39500,13175
20241007,124000,17442646450,39650,39600,39700,39600,2687
20241007,123900,17336090650,39650,39600,39650,39500,4327
20241007,123800,17164794500,39600,39350,39600,39300,29597
20241007,123700,15997137400,39350,39300,39350,39300,1369
20241007,123600,15943285600,39350,39300,39350,39250,1173
20241007,123500,15897169550,39300,39300,39300,39250,886
20241007,123400,15862368500,39300,39300,39300,39250,707
20241007,123300,15834589700,39300,39300,39300,39250,700
20241007,123200,15807082100,39300,39300,39300,39250,370
20241007,123100,15792546100,39300,39250,39300,39250,1131
20241007,123000,15748105950,39250,39250,39250,39200,1585
20241007,122900,15685912550,39250,39300,39300,39200,1375
20241007,122800,15631933300,39300,39250,39300,39250,1209
20241007,122700,15584470400,39250,39300,39300,39250,596
20241007,122600,15561058500,39300,39300,39300,39250,1321
20241007,122500,15509188850,39250,39250,39300,39200,985
20241007,122400,15470525450,39250,39250,39250,39200,434
20241007,122300,15453495550,39250,39300,39300,39250,652
20241007,122200,15427880950,39300,39300,39300,39250,1814
20241007,122100,15356655450,39250,39300,39300,39250,1159
20241007,122000,15311115050,39250,39250,39300,39250,1050
20241007,121900,15269887650,39300,39300,39300,39250,1000
20241007,121800,15230626250,39300,39300,39300,39250,408
20241007,121700,15214595900,39300,39350,39350,39250,516
20241007,121600,15194314600,39350,39300,39350,39250,636
20241007,121500,15169323650,39300,39250,39350,39250,595
20241007,121400,15145944850,39300,39300,39300,39250,553
20241007,121300,15124213800,39300,39350,39350,39250,967
20241007,121200,15086201900,39350,39250,39350,39250,1115
20241007,121100,15042373950,39250,39300,39300,39250,534
20241007,121000,15021396150,39300,39300,39300,39250,815
20241007,120900,14989372850,39300,39300,39300,39250,497
20241007,120800,14969842250,39300,39250,39300,39200,1803
20241007,120700,14899068400,39250,39300,39300,39200,832
20241007,120600,14866401550,39300,39300,39300,39250,320
20241007,120500,14853827500,39300,39300,39350,39250,816
20241007,120400,14821769250,39350,39300,39350,39250,1594
20241007,120300,14759124300,39250,39250,39300,39250,752
20241007,120200,14729572300,39250,39300,39300,39250,770
20241007,120100,14699340600,39300,39250,39300,39250,445
20241007,120000,14681861250,39250,39250,39250,39200,997
20241007,115900,14642739350,39200,39200,39250,39200,433
20241007,115800,14625749800,39250,39250,39250,39200,623
20241007,115700,14601303300,39250,39250,39250,39200,478
20241007,115600,14582545950,39250,39250,39250,39200,790
20241007,115500,14551547750,39250,39250,39300,39200,1014
20241007,115400,14511751500,39250,39250,39250,39200,635
20241007,115300,14486833900,39250,39300,39300,39200,756
20241007,115200,14457150000,39250,39250,39300,39200,3251
20241007,115100,14329453950,39300,39250,39300,39200,499
20241007,115000,14309867300,39250,39200,39250,39200,1133
20241007,114900,14265407850,39200,39200,39250,39150,2040
20241007,114800,14185431900,39200,39200,39300,39200,1302
20241007,114700,14134330050,39250,39250,39250,39200,730
20241007,114600,14105678300,39250,39250,39250,39200,729
20241007,114500,14077076900,39250,39200,39250,39200,629
20241007,114400,14052398000,39250,39200,39250,39150,1076
20241007,114300,14010202900,39150,39200,39200,39150,685
20241007,114200,13983357250,39200,39150,39200,39150,713
20241007,114100,13955412550,39200,39150,39200,39100,1647
20241007,114000,13890883100,39150,39150,39150,39100,1032
20241007,113900,13850507500,39150,39100,39150,39100,360
20241007,113800,13836420850,39150,39050,39150,39050,641
20241007,113700,13811346100,39100,39100,39150,39050,1221
20241007,113600,13763613950,39150,39150,39150,39100,536
20241007,113500,13742633500,39100,39150,39200,39100,1250
20241007,113400,13693704500,39150,39100,39200,39100,630
20241007,113300,13669032550,39150,39100,39150,39000,2171
20241007,113200,13584220200,39050,39100,39150,39050,1405
20241007,113100,13529284750,39150,39150,39250,39050,1767
20241007,113000,13460120500,39200,39250,39300,39150,2024
20241007,112900,13380717900,39300,39250,39300,39250,752
20241007,112800,13351181100,39300,39200,39300,39200,854
20241007,112700,13317656600,39200,39300,39300,39200,1845
20241007,112600,13245264700,39300,39300,39300,39200,1483
20241007,112500,13187018000,39250,39200,39300,39200,2896
20241007,112400,13073355350,39250,39200,39250,39150,3059
20241007,112300,12953438650,39150,39200,39200,39150,1590
20241007,112200,12891143450,39200,39200,39200,39150,1331
20241007,112100,12838982550,39150,39200,39200,39150,1255
20241007,112000,12789817300,39200,39150,39200,39150,680
20241007,111900,12763169000,39200,39100,39200,39050,3213
20241007,111800,12637449100,39100,39100,39100,39000,992
20241007,111700,12598699300,39100,39100,39100,39050,893
20241007,111600,12563789600,39100,39100,39100,39050,1949
20241007,111500,12487647650,39100,39150,39200,39050,1478
20241007,111400,12429831850,39150,39150,39200,39100,835
20241007,111300,12397141800,39150,39150,39150,39100,1530
20241007,111200,12337249600,39150,39100,39150,39100,935
20241007,111100,12300676250,39150,39100,39150,39050,543
20241007,111000,12279436900,39150,39100,39150,39100,941
20241007,110900,12242626100,39100,39150,39150,39100,1855
20241007,110800,12170086450,39100,39100,39150,39100,763
20241007,110700,12140230200,39150,39100,39150,39000,2843
20241007,110600,12029121550,39100,39050,39100,39000,3101
20241007,110500,11907975000,39000,38900,39100,38900,7380
20241007,110400,11620123700,38950,38900,38950,38900,1408
20241007,110300,11565294250,38950,38900,38950,38850,1815
20241007,110200,11494656300,38900,38900,38900,38850,1108
20241007,110100,11451556950,38900,38850,38900,38850,650
20241007,110000,11426280050,38850,38850,38850,38750,3231
20241007,105900,11300876900,38850,38750,38850,38700,1499
20241007,105800,11242739250,38750,38800,38800,38700,1178
20241007,105700,11197103350,38800,38800,38850,38750,788
20241007,105600,11166513800,38800,38800,38850,38750,2265
20241007,105500,11078606000,38800,38800,38800,38750,1489
20241007,105400,11020840150,38800,38800,38850,38800,982
20241007,105300,10982710600,38850,38700,38850,38700,2792
20241007,105200,10874463150,38700,38750,38750,38650,874
20241007,105100,10840630500,38700,38650,38750,38600,2257
20241007,105000,10753377950,38650,38750,38750,38600,2168
20241007,104900,10669508550,38750,38800,38850,38750,1710
20241007,104800,10603172950,38850,38850,38850,38800,4516
20241007,104700,10427728750,38850,38750,38850,38750,4821
20241007,104600,10240731250,38700,38700,38750,38700,1067
20241007,104500,10199389750,38750,38750,38750,38700,717
20241007,104400,10171620350,38750,38750,38750,38700,607
20241007,104300,10148101700,38750,38750,38800,38700,1575
20241007,104200,10087064700,38750,38700,38750,38650,953
20241007,104100,10050165450,38750,38650,38750,38650,1112
20241007,104000,10007111450,38700,38700,38750,38650,1888
20241007,103900,9933980900,38750,38600,38750,38600,2237
20241007,103800,9847413150,38650,38700,38700,38600,579
20241007,103700,9825037650,38700,38550,38700,38500,5380
20241007,103600,9617341850,38550,38450,38550,38450,1348
20241007,103500,9565456200,38500,38450,38500,38400,674
20241007,103400,9539536950,38450,38500,38500,38400,1241
20241007,103300,9491819300,38500,38500,38500,38450,610
20241007,103200,9468341500,38500,38450,38500,38450,1420
20241007,103100,9413713550,38450,38550,38550,38450,733
20241007,103000,9385468100,38550,38500,38550,38450,2137
20241007,102900,9303231750,38500,38600,38600,38450,2943
20241007,102800,9189774300,38600,38550,38600,38550,1896
20241007,102700,9116608400,38600,38600,38650,38500,3165
20241007,102600,8994506800,38550,38500,38600,38400,5897
20241007,102500,8767438400,38500,38400,38500,38400,5029
20241007,102400,8573912450,38450,38300,38450,38300,10780
20241007,102300,8160101200,38300,38350,38350,38300,543
20241007,102200,8139280300,38350,38350,38350,38300,1824
20241007,102100,8069380950,38300,38250,38350,38200,6389
20241007,102000,7824742050,38250,38200,38300,38200,2531
20241007,101900,7727930550,38250,38200,38250,38150,1165
20241007,101800,7683425450,38200,38200,38200,38150,595
20241007,101700,7660697700,38200,38150,38250,38150,1298
20241007,101600,7611120250,38200,38250,38250,38100,1518
20241007,101500,7553164100,38250,38200,38250,38150,1256
20241007,101400,7505205200,38200,38150,38200,38100,1433
20241007,101300,7450550650,38100,38150,38200,38100,1769
20241007,101200,7383047200,38150,38300,38300,38150,5630
20241007,101100,7167848300,38250,38300,38300,38250,432
20241007,101000,7151308300,38300,38250,38300,38200,8881
20241007,100900,6811572000,38200,38200,38250,38150,3677
20241007,100800,6671096450,38200,38200,38200,38150,521
20241007,100700,6651203950,38150,38250,38250,38150,737
20241007,100600,6623053250,38200,38200,38250,38150,2100
20241007,100500,6542839800,38200,38150,38250,38100,3611
20241007,100400,6404995100,38150,38150,38150,38100,755
20241007,100300,6376201150,38100,38000,38150,38000,4943
20241007,100200,6187999900,37950,37900,38000,37900,425
20241007,100100,6171874650,37900,37900,37900,37850,458
20241007,100000,6154516950,37850,37850,37900,37800,463
20241007,095900,6136992950,37850,37900,37900,37800,904
20241007,095800,6102757700,37950,37900,37950,37900,448
20241007,095700,6085762500,37950,37900,37950,37900,714
20241007,095600,6058676700,37900,37850,37950,37850,766
20241007,095500,6029649400,37850,37850,37950,37800,1502
20241007,095400,5972746150,37800,37800,37800,37750,757
20241007,095300,5944141900,37750,37800,37800,37700,2616
20241007,095200,5845491900,37800,37600,37800,37600,1040
20241007,095100,5806290300,37650,37650,37750,37650,5191
20241007,095000,5610783050,37700,37800,37850,37650,2484
20241007,094900,5517055750,37800,37850,37850,37800,526
20241007,094800,5497162050,37800,37800,37850,37750,659
20241007,094700,5472251550,37850,37850,37900,37800,1209
20241007,094600,5426485250,37850,37700,37850,37700,532
20241007,094500,5406382600,37700,37700,37750,37650,448
20241007,094400,5389487500,37750,37700,37750,37650,1013
20241007,094300,5351304300,37700,37650,37700,37600,451
20241007,094200,5334326800,37550,37600,37650,37500,1885
20241007,094100,5263522550,37600,37700,37700,37600,1186
20241007,094000,5218910650,37650,37650,37650,37600,992
20241007,093900,5181566550,37650,37700,37700,37600,2112
20241007,093800,5102040550,37700,37700,37750,37650,665
20241007,093700,5076970600,37700,37600,37700,37600,1163
20241007,093600,5033212000,37600,37650,37650,37600,1047
20241007,093500,4993837300,37500,37650,37700,37500,1974
20241007,093400,4919575900,37650,37600,37650,37550,1117
20241007,093300,4877590650,37550,37600,37650,37550,336
20241007,093200,4864961150,37550,37550,37650,37550,3161
20241007,093100,4746186800,37550,37700,37750,37550,2148
20241007,093000,4665387400,37700,37900,37900,37700,1034
20241007,092900,4626310900,37900,37950,37950,37850,742
20241007,092800,4598184050,37900,38000,38050,37900,1567
20241007,092700,4538701150,38000,37950,38000,37750,2865
20241007,092600,4430075550,37950,37950,38000,37900,1658
20241007,092500,4367158350,37900,38100,38150,37850,6295
20241007,092400,4127969050,38100,38300,38300,38050,2279
20241007,092300,4040823500,38250,38250,38300,38200,3199
20241007,092200,3918454700,38200,38150,38250,38050,3848
20241007,092100,3771677350,38150,38150,38300,38100,4815
20241007,092000,3587693050,38150,38300,38300,38100,3931
20241007,091900,3437358900,38300,38050,38300,38000,9174
20241007,091800,3087173750,38050,38000,38050,38000,1110
20241007,091700,3044954450,37950,37950,38050,37900,5384
20241007,091600,2840528950,37900,37750,37950,37750,1835
20241007,091500,2771035550,37750,37750,37850,37700,2646
20241007,091400,2671047800,37700,37800,37800,37550,4317
20241007,091300,2508413600,37850,37750,37850,37750,2314
20241007,091200,2420941100,37750,37700,37800,37650,2419
20241007,091100,2329623150,37700,37700,37750,37650,2695
20241007,091000,2228017600,37700,37600,37700,37600,3097
20241007,090900,2111430600,37600,37450,37600,37400,965
20241007,090800,2075234350,37450,37400,37450,37250,4371
20241007,090700,1912134750,37450,37300,37450,37250,2333
20241007,090600,1825079450,37300,37300,37300,37250,2978
20241007,090500,1714095950,37300,37450,37500,37200,7161
20241007,090400,1446779250,37400,37550,37600,37400,9318
20241007,090300,1097440300,37550,37750,37750,37550,3687
20241007,090200,958786850,37700,37700,37750,37650,3410
20241007,090100,830301550,37750,38050,38150,37600,11111
20241007,090000,409833300,38050,38050,38250,37800,10742