KissMeData/011500/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190000,40419498820,20700,20700,20700,20700,26209
20241007,185900,40419498820,20700,20700,20700,20700,0
20241007,185800,40419498820,20700,20700,20700,20700,0
20241007,185700,40419498820,20700,20700,20700,20700,0
20241007,185600,40419498820,20700,20700,20700,20700,0
20241007,185500,40419498820,20700,20700,20700,20700,0
20241007,185400,40419498820,20700,20700,20700,20700,0
20241007,185300,40419498820,20700,20700,20700,20700,0
20241007,185200,40419498820,20700,20700,20700,20700,0
20241007,185100,40419498820,20700,20700,20700,20700,0
20241007,185000,40419498820,20700,20700,20700,20700,0
20241007,184900,40419498820,20700,20700,20700,20700,0
20241007,184800,40419498820,20700,20700,20700,20700,0
20241007,184700,40419498820,20700,20700,20700,20700,0
20241007,184600,40419498820,20700,20700,20700,20700,0
20241007,184500,40419498820,20700,20700,20700,20700,0
20241007,184400,40419498820,20700,20700,20700,20700,0
20241007,184300,40419498820,20700,20700,20700,20700,0
20241007,184200,40419498820,20700,20700,20700,20700,0
20241007,184100,40419498820,20700,20700,20700,20700,0
20241007,184000,40419498820,20700,20700,20700,20700,0
20241007,183900,40419498820,20700,20700,20700,20700,0
20241007,183800,40419498820,20700,20700,20700,20700,0
20241007,183700,40419498820,20700,20700,20700,20700,0
20241007,183600,40419498820,20700,20700,20700,20700,0
20241007,183500,40419498820,20700,20700,20700,20700,0
20241007,183400,40419498820,20700,20700,20700,20700,0
20241007,183300,40419498820,20700,20700,20700,20700,0
20241007,183200,40419498820,20700,20700,20700,20700,0
20241007,183100,40419498820,20700,20700,20700,20700,0
20241007,183000,40419498820,20700,20700,20700,20700,26209
20241007,182900,40419498820,20700,20700,20700,20700,0
20241007,182800,40419498820,20700,20700,20700,20700,0
20241007,182700,40419498820,20700,20700,20700,20700,0
20241007,182600,40419498820,20700,20700,20700,20700,0
20241007,182500,40419498820,20700,20700,20700,20700,0
20241007,182400,40419498820,20700,20700,20700,20700,0
20241007,182300,40419498820,20700,20700,20700,20700,0
20241007,182200,40419498820,20700,20700,20700,20700,0
20241007,182100,40419498820,20700,20700,20700,20700,0
20241007,182000,40419498820,20700,20700,20700,20700,0
20241007,181900,40419498820,20700,20700,20700,20700,0
20241007,181800,40419498820,20700,20700,20700,20700,0
20241007,181700,40419498820,20700,20700,20700,20700,0
20241007,181600,40419498820,20700,20700,20700,20700,0
20241007,181500,40419498820,20700,20700,20700,20700,0
20241007,181400,40419498820,20700,20700,20700,20700,0
20241007,181300,40419498820,20700,20700,20700,20700,0
20241007,181200,40419498820,20700,20700,20700,20700,0
20241007,181100,40419498820,20700,20700,20700,20700,0
20241007,181000,40419498820,20700,20700,20700,20700,0
20241007,180900,40419498820,20700,20700,20700,20700,0
20241007,180800,40419498820,20700,20700,20700,20700,0
20241007,180700,40419498820,20700,20700,20700,20700,0
20241007,180600,40419498820,20700,20700,20700,20700,0
20241007,180500,40419498820,20700,20700,20700,20700,0
20241007,180400,40419498820,20700,20700,20700,20700,0
20241007,180300,40419498820,20700,20700,20700,20700,0
20241007,180200,40419498820,20700,20700,20700,20700,0
20241007,180100,40419498820,20700,20700,20700,20700,0
20241007,180000,40419498820,20700,20700,20700,20700,26209
20241007,175900,40419498820,20700,20700,20700,20700,0
20241007,175800,40419498820,20700,20700,20700,20700,0
20241007,175700,40419498820,20700,20700,20700,20700,0
20241007,175600,40419498820,20700,20700,20700,20700,0
20241007,175500,40419498820,20700,20700,20700,20700,0
20241007,175400,40419498820,20700,20700,20700,20700,0
20241007,175300,40419498820,20700,20700,20700,20700,0
20241007,175200,40419498820,20700,20700,20700,20700,0
20241007,175100,40419498820,20700,20700,20700,20700,0
20241007,175000,40419498820,20700,20700,20700,20700,0
20241007,174900,40419498820,20700,20700,20700,20700,0
20241007,174800,40419498820,20700,20700,20700,20700,0
20241007,174700,40419498820,20700,20700,20700,20700,0
20241007,174600,40419498820,20700,20700,20700,20700,0
20241007,174500,40419498820,20700,20700,20700,20700,0
20241007,174400,40419498820,20700,20700,20700,20700,0
20241007,174300,40419498820,20700,20700,20700,20700,0
20241007,174200,40419498820,20700,20700,20700,20700,0
20241007,174100,40419498820,20700,20700,20700,20700,0
20241007,174000,40419498820,20700,20700,20700,20700,0
20241007,173900,40419498820,20700,20700,20700,20700,0
20241007,173800,40419498820,20700,20700,20700,20700,0
20241007,173700,40419498820,20700,20700,20700,20700,0
20241007,173600,40419498820,20700,20700,20700,20700,0
20241007,173500,40419498820,20700,20700,20700,20700,0
20241007,173400,40419498820,20700,20700,20700,20700,0
20241007,173300,40419498820,20700,20700,20700,20700,0
20241007,173200,40419498820,20700,20700,20700,20700,0
20241007,173100,40419498820,20700,20700,20700,20700,0
20241007,173000,40419498820,20700,20700,20700,20700,26209
20241007,172900,40419498820,20700,20700,20700,20700,0
20241007,172800,40419498820,20700,20700,20700,20700,0
20241007,172700,40419498820,20700,20700,20700,20700,0
20241007,172600,40419498820,20700,20700,20700,20700,0
20241007,172500,40419498820,20700,20700,20700,20700,0
20241007,172400,40419498820,20700,20700,20700,20700,0
20241007,172300,40419498820,20700,20700,20700,20700,0
20241007,172200,40419498820,20700,20700,20700,20700,0
20241007,172100,40419498820,20700,20700,20700,20700,0
20241007,172000,40419498820,20700,20700,20700,20700,0
20241007,171900,40419498820,20700,20700,20700,20700,0
20241007,171800,40419498820,20700,20700,20700,20700,0
20241007,171700,40419498820,20700,20700,20700,20700,0
20241007,171600,40419498820,20700,20700,20700,20700,0
20241007,171500,40419498820,20700,20700,20700,20700,0
20241007,171400,40419498820,20700,20700,20700,20700,0
20241007,171300,40419498820,20700,20700,20700,20700,0
20241007,171200,40419498820,20700,20700,20700,20700,0
20241007,171100,40419498820,20700,20700,20700,20700,0
20241007,171000,40419498820,20700,20700,20700,20700,0
20241007,170900,40419498820,20700,20700,20700,20700,0
20241007,170800,40419498820,20700,20700,20700,20700,0
20241007,170700,40419498820,20700,20700,20700,20700,0
20241007,170600,40419498820,20700,20700,20700,20700,0
20241007,170500,40419498820,20700,20700,20700,20700,0
20241007,170400,40419498820,20700,20700,20700,20700,0
20241007,170300,40419498820,20700,20700,20700,20700,0
20241007,170200,40419498820,20700,20700,20700,20700,0
20241007,170100,40419498820,20700,20700,20700,20700,0
20241007,170000,40419498820,20700,20700,20700,20700,26209
20241007,165900,40419498820,20700,20700,20700,20700,0
20241007,165800,40419498820,20700,20700,20700,20700,0
20241007,165700,40419498820,20700,20700,20700,20700,0
20241007,165600,40419498820,20700,20700,20700,20700,0
20241007,165500,40419498820,20700,20700,20700,20700,0
20241007,165400,40419498820,20700,20700,20700,20700,0
20241007,165300,40419498820,20700,20700,20700,20700,0
20241007,165200,40419498820,20700,20700,20700,20700,0
20241007,165100,40419498820,20700,20700,20700,20700,0
20241007,165000,40419498820,20700,20700,20700,20700,0
20241007,164900,40419498820,20700,20700,20700,20700,0
20241007,164800,40419498820,20700,20700,20700,20700,0
20241007,164700,40419498820,20700,20700,20700,20700,0
20241007,164600,40419498820,20700,20700,20700,20700,0
20241007,164500,40419498820,20700,20700,20700,20700,0
20241007,164400,40419498820,20700,20700,20700,20700,0
20241007,164300,40419498820,20700,20700,20700,20700,0
20241007,164200,40419498820,20700,20700,20700,20700,0
20241007,164100,40419498820,20700,20700,20700,20700,0
20241007,164000,40419498820,20700,20700,20700,20700,0
20241007,163900,40419498820,20700,20700,20700,20700,0
20241007,163800,40419498820,20700,20700,20700,20700,0
20241007,163700,40419498820,20700,20700,20700,20700,0
20241007,163600,40419498820,20700,20700,20700,20700,0
20241007,163500,40419498820,20700,20700,20700,20700,0
20241007,163400,40419498820,20700,20700,20700,20700,0
20241007,163300,40419498820,20700,20700,20700,20700,0
20241007,163200,40419498820,20700,20700,20700,20700,0
20241007,163100,40419498820,20700,20700,20700,20700,0
20241007,163000,40419498820,20700,20700,20700,20700,26209
20241007,162900,40419498820,20700,20700,20700,20700,0
20241007,162800,40419498820,20700,20700,20700,20700,0
20241007,162700,40419498820,20700,20700,20700,20700,0
20241007,162600,40419498820,20700,20700,20700,20700,0
20241007,162500,40419498820,20700,20700,20700,20700,0
20241007,162400,40419498820,20700,20700,20700,20700,0
20241007,162300,40419498820,20700,20700,20700,20700,0
20241007,162200,40419498820,20700,20700,20700,20700,0
20241007,162100,40419498820,20700,20700,20700,20700,0
20241007,162000,40419498820,20700,20700,20700,20700,0
20241007,161900,40419498820,20700,20700,20700,20700,0
20241007,161800,40419498820,20700,20700,20700,20700,0
20241007,161700,40419498820,20700,20700,20700,20700,0
20241007,161600,40419498820,20700,20700,20700,20700,0
20241007,161500,40419498820,20700,20700,20700,20700,0
20241007,161400,40419498820,20700,20700,20700,20700,0
20241007,161300,40419498820,20700,20700,20700,20700,0
20241007,161200,40419498820,20700,20700,20700,20700,0
20241007,161100,40419498820,20700,20700,20700,20700,0
20241007,161000,40419498820,20700,20700,20700,20700,0
20241007,160900,40419498820,20700,20700,20700,20700,0
20241007,160800,40419498820,20700,20700,20700,20700,0
20241007,160700,40419498820,20700,20700,20700,20700,0
20241007,160600,40419498820,20700,20700,20700,20700,0
20241007,160500,40419498820,20700,20700,20700,20700,0
20241007,160400,40419498820,20700,20700,20700,20700,0
20241007,160300,40419498820,20700,20700,20700,20700,0
20241007,160200,40419498820,20700,20700,20700,20700,0
20241007,160100,40419498820,20700,20700,20700,20700,0
20241007,160000,40419498820,20700,20700,20700,20700,26209
20241007,155900,40419498820,20700,20700,20700,20700,0
20241007,155800,40419498820,20700,20700,20700,20700,0
20241007,155700,40419498820,20700,20700,20700,20700,0
20241007,155600,40419498820,20700,20700,20700,20700,0
20241007,155500,40419498820,20700,20700,20700,20700,0
20241007,155400,40419498820,20700,20700,20700,20700,0
20241007,155300,40419498820,20700,20700,20700,20700,0
20241007,155200,40419498820,20700,20700,20700,20700,0
20241007,155100,40419498820,20700,20700,20700,20700,0
20241007,155000,40419498820,20700,20700,20700,20700,0
20241007,154900,40419498820,20700,20700,20700,20700,0
20241007,154800,40419498820,20700,20700,20700,20700,0
20241007,154700,40419498820,20700,20700,20700,20700,0
20241007,154600,40419498820,20700,20700,20700,20700,0
20241007,154500,40419498820,20700,20700,20700,20700,0
20241007,154400,40419498820,20700,20700,20700,20700,0
20241007,154300,40419498820,20700,20700,20700,20700,0
20241007,154200,40419498820,20700,20700,20700,20700,0
20241007,154100,40419498820,20700,20700,20700,20700,0
20241007,154000,40419498820,20700,20700,20700,20700,0
20241007,153900,40419498820,20700,20700,20700,20700,0
20241007,153800,40419498820,20700,20700,20700,20700,0
20241007,153700,40419498820,20700,20700,20700,20700,0
20241007,153600,40419498820,20700,20700,20700,20700,0
20241007,153500,40419498820,20700,20700,20700,20700,0
20241007,153400,40419498820,20700,20700,20700,20700,0
20241007,153300,40419498820,20700,20700,20700,20700,0
20241007,153200,40419498820,20700,20700,20700,20700,0
20241007,153100,40419498820,20700,20700,20700,20700,0
20241007,153000,40419498820,20700,20700,20700,20700,52418
20241007,152900,39876972520,20750,20750,20750,20750,0
20241007,152800,39876972520,20750,20750,20750,20750,0
20241007,152700,39876972520,20750,20750,20750,20750,0
20241007,152600,39876972520,20750,20750,20750,20750,0
20241007,152500,39876972520,20750,20750,20750,20750,0
20241007,152400,39876972520,20750,20750,20750,20750,0
20241007,152300,39876972520,20750,20750,20750,20750,0
20241007,152200,39876972520,20750,20750,20750,20750,0
20241007,152100,39876972520,20750,20750,20750,20750,0
20241007,152000,39876972520,20750,20750,20750,20750,0
20241007,151900,39876972520,20750,20750,20750,20700,1800
20241007,151800,39839674420,20750,20700,20750,20700,3059
20241007,151700,39776331620,20750,20750,20750,20700,2854
20241007,151600,39717227070,20750,20750,20800,20700,6446
20241007,151500,39583542370,20750,20750,20750,20700,2964
20241007,151400,39522178020,20700,20700,20750,20700,1437
20241007,151300,39492429470,20700,20700,20750,20700,1893
20241007,151200,39453230820,20700,20700,20750,20650,1544
20241007,151100,39421266970,20700,20700,20750,20700,1114
20241007,151000,39398194320,20700,20750,20750,20700,4254
20241007,150900,39309990220,20750,20750,20750,20700,937
20241007,150800,39290553520,20750,20650,20750,20600,5072
20241007,150700,39185741970,20650,20600,20650,20550,11934
20241007,150600,38940106820,20600,20650,20700,20600,3709
20241007,150500,38863531820,20650,20700,20700,20650,1456
20241007,150400,38833444820,20700,20700,20700,20650,518
20241007,150300,38822743720,20650,20700,20750,20650,3498
20241007,150200,38750343070,20700,20750,20750,20700,1361
20241007,150100,38722158920,20750,20750,20750,20700,1101
20241007,150000,38699367470,20700,20750,20800,20700,1926
20241007,145900,38659443270,20800,20700,20800,20700,608
20241007,145800,38646827470,20750,20800,20800,20700,1553
20241007,145700,38614600970,20800,20850,20850,20750,1640
20241007,145600,38580465020,20850,20800,20850,20750,3583
20241007,145500,38505949070,20750,20750,20800,20750,180
20241007,145400,38502211770,20800,20750,20800,20700,5386
20241007,145300,38390472120,20800,20800,20800,20750,288
20241007,145200,38384486570,20800,20800,20850,20800,2061
20241007,145100,38341616870,20850,20850,20850,20800,604
20241007,145000,38329048070,20850,20800,20850,20750,2966
20241007,144900,38267355020,20800,20800,20850,20750,1795
20241007,144800,38230018420,20800,20800,20850,20750,2392
20241007,144700,38180268270,20850,20850,20850,20800,464
20241007,144600,38170599420,20850,20800,20900,20800,7706
20241007,144500,38009937620,20850,20800,20850,20750,3209
20241007,144400,37943171870,20750,20700,20800,20700,3727
20241007,144300,37865857270,20700,20750,20750,20650,1665
20241007,144200,37831391170,20750,20700,20750,20700,705
20241007,144100,37816796470,20700,20700,20750,20700,874
20241007,144000,37798698570,20750,20750,20750,20700,781
20241007,143900,37782513620,20700,20750,20750,20700,1099
20241007,143800,37759755270,20750,20700,20750,20700,1548
20241007,143700,37727699320,20650,20700,20700,20650,334
20241007,143600,37720785570,20700,20650,20700,20650,1389
20241007,143500,37692041520,20700,20750,20750,20700,1924
20241007,143400,37652211820,20750,20700,20750,20700,482
20241007,143300,37642217570,20750,20700,20750,20700,663
20241007,143200,37628491170,20700,20700,20750,20700,1652
20241007,143100,37594269520,20750,20700,20750,20700,366
20241007,143000,37586692770,20700,20750,20750,20700,701
20241007,142900,37572168770,20750,20700,20750,20700,927
20241007,142800,37552954020,20750,20750,20750,20650,988
20241007,142700,37532509870,20750,20700,20750,20700,2597
20241007,142600,37478751220,20700,20750,20750,20700,206
20241007,142500,37474483070,20750,20800,20800,20700,3021
20241007,142400,37411828270,20750,20750,20800,20750,259
20241007,142300,37406444070,20800,20800,20850,20750,1278
20241007,142200,37379863170,20800,20800,20800,20750,1135
20241007,142100,37356261970,20800,20800,20850,20750,4137
20241007,142000,37270223920,20800,20850,20850,20750,3125
20241007,141900,37205168370,20850,20750,20850,20700,12553
20241007,141800,36944160470,20750,20750,20750,20700,812
20241007,141700,36927349320,20700,20800,20800,20700,1668
20241007,141600,36892734920,20750,20800,20800,20750,1037
20241007,141500,36871211670,20750,20800,20800,20700,5062
20241007,141400,36766173970,20800,20750,20800,20750,1111
20241007,141300,36743118320,20750,20750,20750,20700,208
20241007,141200,36738807570,20750,20750,20750,20700,361
20241007,141100,36731332570,20700,20750,20750,20700,1096
20241007,141000,36708602670,20750,20700,20750,20700,193
20241007,140900,36704603370,20750,20800,20800,20750,2767
20241007,140800,36647187820,20800,20800,20800,20750,182
20241007,140700,36643410620,20800,20750,20800,20750,2080
20241007,140600,36600222520,20750,20800,20800,20750,1779
20241007,140500,36563299970,20750,20700,20800,20700,620
20241007,140400,36550439520,20750,20750,20800,20750,950
20241007,140300,36530726970,20750,20750,20800,20750,553
20241007,140200,36519239370,20800,20750,20800,20750,420
20241007,140100,36510518620,20750,20800,20800,20750,328
20241007,140000,36503712470,20800,20750,20800,20700,1622
20241007,135900,36470090970,20750,20800,20800,20700,990
20241007,135800,36449572520,20750,20800,20800,20750,1787
20241007,135700,36412472170,20800,20750,20800,20700,1453
20241007,135600,36382311770,20700,20750,20800,20700,2085
20241007,135500,36339050320,20800,20800,20800,20750,245
20241007,135400,36333959670,20800,20800,20800,20750,2232
20241007,135300,36287638770,20800,20800,20800,20750,2246
20241007,135200,36240945870,20800,20800,20800,20750,4294
20241007,135100,36151631570,20750,20800,20800,20750,2256
20241007,135000,36104775870,20800,20700,20850,20700,11394
20241007,134900,35868036720,20750,20750,20750,20700,2743
20241007,134800,35811165420,20750,20650,20750,20650,5918
20241007,134700,35688622920,20650,20650,20650,20600,894
20241007,134600,35670205870,20650,20550,20650,20550,2790
20241007,134500,35612762220,20550,20600,20600,20550,882
20241007,134400,35594635220,20550,20600,20600,20550,149
20241007,134300,35591570020,20600,20600,20600,20550,355
20241007,134200,35584270970,20600,20550,20600,20550,782
20241007,134100,35568196170,20600,20600,20600,20550,1349
20241007,134000,35540455820,20600,20600,20600,20500,5952
20241007,133900,35418169470,20550,20550,20600,20550,1009
20241007,133800,35397432970,20550,20550,20600,20550,3038
20241007,133700,35334996320,20600,20550,20600,20550,4758
20241007,133600,35237187720,20550,20600,20650,20550,5503
20241007,133500,35123937570,20650,20700,20700,20600,2976
20241007,133400,35062579570,20650,20700,20750,20650,2980
20241007,133300,35001040470,20750,20750,20750,20650,3125
20241007,133200,34936442270,20750,20700,20750,20650,2715
20241007,133100,34880289820,20700,20750,20750,20700,734
20241007,133000,34865095620,20700,20750,20750,20700,1613
20241007,132900,34831696620,20750,20750,20750,20700,223
20241007,132800,34827075470,20700,20750,20750,20700,1612
20241007,132700,34793668620,20750,20750,20800,20750,180
20241007,132600,34789932920,20750,20750,20800,20750,284
20241007,132500,34784039520,20800,20750,20800,20750,877
20241007,132400,34765840120,20750,20750,20800,20750,33
20241007,132300,34765155270,20750,20750,20800,20750,682
20241007,132200,34750999870,20800,20800,20800,20750,307
20241007,132100,34744617770,20800,20750,20800,20700,3053
20241007,132000,34681278770,20700,20700,20750,20700,2275
20241007,131900,34634186070,20700,20700,20750,20700,322
20241007,131800,34627520320,20700,20700,20750,20700,422
20241007,131700,34618784620,20750,20700,20750,20700,346
20241007,131600,34611618670,20700,20700,20750,20700,638
20241007,131500,34598411970,20700,20750,20750,20700,1488
20241007,131400,34567608020,20700,20700,20750,20700,1618
20241007,131300,34534115270,20700,20750,20750,20700,143
20241007,131200,34531154320,20750,20750,20800,20750,803
20241007,131100,34514491320,20750,20750,20750,20750,569
20241007,131000,34502684570,20750,20800,20800,20750,31
20241007,130900,34502040720,20800,20800,20800,20750,518
20241007,130800,34491289320,20750,20750,20800,20750,828
20241007,130700,34474108270,20750,20750,20750,20700,1284
20241007,130600,34447471570,20750,20750,20750,20750,195
20241007,130500,34443425320,20750,20750,20800,20750,1105
20241007,130400,34420496470,20750,20750,20800,20700,1389
20241007,130300,34391676170,20750,20750,20750,20700,1684
20241007,130200,34356733420,20750,20750,20800,20750,75
20241007,130100,34355176820,20750,20750,20800,20750,1851
20241007,130000,34316768420,20750,20750,20750,20750,94
20241007,125900,34314817920,20750,20750,20800,20750,493
20241007,125800,34304587320,20750,20750,20800,20750,451
20241007,125700,34295208070,20800,20800,20800,20750,250
20241007,125600,34290013220,20750,20750,20800,20750,1287
20241007,125500,34263307920,20750,20750,20800,20750,588
20241007,125400,34251106570,20750,20750,20800,20750,1268
20241007,125300,34224789670,20800,20750,20800,20750,1074
20241007,125200,34202478970,20800,20800,20800,20750,2439
20241007,125100,34151811470,20750,20800,20800,20750,657
20241007,125000,34138148370,20800,20850,20850,20800,186
20241007,124900,34134273220,20850,20850,20850,20800,275
20241007,124800,34128540770,20850,20850,20850,20850,593
20241007,124700,34116176720,20850,20800,20850,20800,1820
20241007,124600,34078281220,20850,20800,20850,20800,1351
20241007,124500,34050144670,20800,20800,20850,20800,884
20241007,124400,34031756520,20850,20800,20850,20800,642
20241007,124300,34018402320,20800,20800,20800,20750,422
20241007,124200,34009631320,20800,20850,20850,20800,702
20241007,124100,33995015370,20850,20800,20850,20750,2478
20241007,124000,33943455320,20800,20800,20800,20750,788
20241007,123900,33927091320,20750,20750,20800,20750,645
20241007,123800,33913702920,20750,20700,20750,20700,635
20241007,123700,33900549470,20700,20700,20750,20700,240
20241007,123600,33895572020,20700,20700,20750,20700,2258
20241007,123500,33848811620,20700,20750,20750,20700,149
20241007,123400,33845724970,20750,20800,20800,20700,442
20241007,123300,33836573820,20800,20800,20800,20700,3221
20241007,123200,33769817070,20800,20800,20800,20750,1094
20241007,123100,33747098720,20750,20750,20800,20750,477
20241007,123000,33737189520,20750,20800,20800,20750,1118
20241007,122900,33713943420,20800,20800,20800,20750,1215
20241007,122800,33688674220,20800,20700,20800,20700,1177
20241007,122700,33664251370,20700,20750,20750,20700,640
20241007,122600,33650987320,20750,20700,20750,20700,366
20241007,122500,33643408920,20700,20700,20750,20700,374
20241007,122400,33635662570,20750,20750,20800,20700,2543
20241007,122300,33582993420,20750,20800,20800,20750,1866
20241007,122200,33544270820,20750,20800,20800,20750,562
20241007,122100,33532600320,20800,20800,20800,20750,377
20241007,122000,33524763270,20750,20750,20800,20750,931
20241007,121900,33505418770,20800,20800,20850,20750,2139
20241007,121800,33460981270,20800,20800,20850,20800,995
20241007,121700,33440280220,20800,20800,20900,20750,6891
20241007,121600,33296956120,20800,20850,20900,20800,2867
20241007,121500,33237298370,20850,20850,20900,20850,2015
20241007,121400,33195272670,20850,20900,20900,20850,1550
20241007,121300,33162913170,20850,20950,20950,20850,2707
20241007,121200,33106333420,20950,20950,21000,20900,1225
20241007,121100,33080661620,21000,21000,21000,20900,3403
20241007,121000,33009289620,21000,20950,21050,20900,5182
20241007,120900,32900529020,20950,20850,20950,20850,3426
20241007,120800,32828881320,20850,20850,20900,20850,1106
20241007,120700,32805799920,20900,20850,20950,20850,2224
20241007,120600,32759322970,20850,20900,20900,20850,696
20241007,120500,32744795670,20900,20900,20900,20800,3913
20241007,120400,32663206520,20900,20850,20950,20850,1997
20241007,120300,32621491720,20850,21000,21050,20850,10752
20241007,120200,32396499920,21000,21050,21050,20950,11012
20241007,120100,32165016220,21050,21000,21050,20900,11224
20241007,120000,31929153120,20950,20950,21050,20900,15345
20241007,115900,31607223970,21000,20900,21100,20850,59260
20241007,115800,30364068170,20850,20850,20900,20800,12311
20241007,115700,30107193470,20850,20800,20850,20800,8270
20241007,115600,29935081870,20800,20750,20800,20700,1952
20241007,115500,29894575470,20750,20650,20750,20650,4665
20241007,115400,29798011370,20650,20600,20650,20600,467
20241007,115300,29788386770,20600,20650,20650,20600,728
20241007,115200,29773377270,20650,20650,20650,20600,174
20241007,115100,29769785720,20650,20650,20650,20600,127
20241007,115000,29767164320,20650,20650,20650,20600,73
20241007,114900,29765656920,20650,20600,20650,20600,1598
20241007,114800,29732737620,20600,20550,20600,20550,1726
20241007,114700,29697235620,20550,20600,20600,20550,389
20241007,114600,29689223620,20550,20600,20600,20550,675
20241007,114500,29675345220,20550,20600,20650,20550,3469
20241007,114400,29604020620,20600,20600,20650,20600,1313
20241007,114300,29576972770,20650,20650,20650,20600,1031
20241007,114200,29555714220,20650,20600,20650,20600,2322
20241007,114100,29507879220,20600,20650,20650,20600,617
20241007,114000,29495163620,20650,20650,20700,20650,447
20241007,113900,29485932270,20700,20650,20700,20600,36
20241007,113800,29485187670,20700,20700,20700,20600,3180
20241007,113700,29419502120,20700,20700,20700,20700,53
20241007,113600,29418405020,20700,20650,20700,20650,359
20241007,113500,29410988970,20700,20650,20700,20650,386
20241007,113400,29403016970,20700,20700,20750,20700,2181
20241007,113300,29357866270,20750,20700,20750,20700,211
20241007,113200,29353494370,20750,20650,20750,20650,2052
20241007,113100,29311027870,20700,20650,20700,20650,949
20241007,113000,29291385320,20700,20600,20700,20600,3786
20241007,112900,29213247920,20600,20600,20650,20600,1439
20241007,112800,29183542470,20600,20650,20650,20600,390
20241007,112700,29175489870,20600,20700,20700,20600,329
20241007,112600,29168696370,20700,20650,20700,20650,281
20241007,112500,29162890520,20700,20650,20700,20600,618
20241007,112400,29150142320,20650,20650,20700,20600,273
20241007,112300,29144508120,20600,20650,20700,20600,953
20241007,112200,29124831020,20650,20650,20700,20600,2447
20241007,112100,29074314770,20650,20700,20700,20650,610
20241007,112000,29061718220,20650,20650,20650,20650,800
20241007,111900,29045198220,20650,20700,20700,20650,87
20241007,111800,29043400870,20700,20700,20700,20650,592
20241007,111700,29031167620,20700,20700,20700,20650,494
20241007,111600,29020947870,20650,20650,20700,20650,657
20241007,111500,29007368770,20700,20650,20700,20650,1488
20241007,111400,28976575170,20650,20700,20700,20650,716
20241007,111300,28961788820,20700,20700,20700,20650,149
20241007,111200,28958709820,20650,20750,20750,20650,1317
20241007,111100,28931456870,20700,20750,20750,20700,1148
20241007,111000,28907683270,20750,20700,20750,20700,626
20241007,110900,28894724670,20700,20700,20750,20700,743
20241007,110800,28879340770,20700,20700,20750,20700,1377
20241007,110700,28850811520,20700,20700,20750,20700,460
20241007,110600,28841273570,20750,20700,20750,20650,2200
20241007,110500,28795702670,20700,20750,20750,20650,1312
20241007,110400,28768551520,20750,20700,20750,20650,917
20241007,110300,28749559520,20750,20700,20750,20650,1308
20241007,110200,28722518120,20700,20650,20750,20600,3576
20241007,110100,28648589570,20650,20750,20750,20600,4142
20241007,110000,28562951870,20700,20800,20850,20700,11361
20241007,105900,28326587870,20800,20550,20850,20550,27357
20241007,105800,27758055020,20550,20600,20600,20550,686
20241007,105700,27743957570,20600,20550,20600,20550,706
20241007,105600,27729441270,20550,20600,20600,20550,747
20241007,105500,27714073220,20650,20600,20650,20600,1055
20241007,105400,27692337370,20650,20600,20650,20600,354
20241007,105300,27685033170,20650,20600,20650,20600,663
20241007,105200,27671344770,20600,20600,20600,20600,356
20241007,105100,27664011170,20600,20650,20650,20600,494
20241007,105000,27653834620,20600,20600,20650,20600,606
20241007,104900,27641350870,20600,20550,20600,20550,1087
20241007,104800,27618991120,20550,20600,20700,20550,5002
20241007,104700,27516017020,20650,20700,20750,20650,2573
20241007,104600,27462857670,20750,20650,20750,20650,6830
20241007,104500,27321369520,20650,20700,20750,20650,2183
20241007,104400,27276205020,20700,20700,20750,20700,2314
20241007,104300,27228298320,20700,20700,20750,20700,963
20241007,104200,27208363670,20750,20750,20750,20700,1458
20241007,104100,27178141870,20750,20750,20750,20700,270
20241007,104000,27172549420,20750,20750,20750,20700,1094
20241007,103900,27149861170,20700,20700,20750,20650,4331
20241007,103800,27060171620,20700,20650,20700,20650,2298
20241007,103700,27012606820,20700,20700,20700,20650,4147
20241007,103600,26926765570,20650,20650,20700,20600,1419
20241007,103500,26897459670,20650,20600,20650,20600,1348
20241007,103400,26869624170,20600,20550,20650,20550,1474
20241007,103300,26839246770,20550,20600,20650,20550,3456
20241007,103200,26768070370,20600,20650,20700,20550,19166
20241007,103100,26373010120,20600,20600,20650,20550,3765
20241007,103000,26295431370,20550,20550,20600,20550,2286
20241007,102900,26248450220,20600,20600,20600,20550,790
20241007,102800,26232197220,20600,20600,20600,20550,213
20241007,102700,26227814770,20600,20550,20600,20550,453
20241007,102600,26218499520,20550,20600,20600,20550,708
20241007,102500,26203924320,20600,20600,20600,20550,1265
20241007,102400,26177923620,20550,20600,20600,20550,942
20241007,102300,26158554670,20600,20600,20600,20550,1885
20241007,102200,26119748620,20600,20550,20600,20550,1900
20241007,102100,26080658570,20600,20550,20600,20550,1393
20241007,102000,26051991320,20550,20600,20600,20550,1118
20241007,101900,26028972670,20600,20600,20650,20600,667
20241007,101800,26015225720,20600,20600,20650,20600,2285
20241007,101700,25968149020,20600,20600,20650,20600,547
20241007,101600,25956878870,20650,20650,20650,20600,2942
20241007,101500,25896239820,20650,20600,20650,20600,2318
20241007,101400,25848462770,20550,20550,20600,20550,1153
20241007,101300,25824755670,20600,20600,20600,20550,2633
20241007,101200,25770598120,20600,20600,20650,20550,752
20241007,101100,25755121020,20600,20650,20650,20550,3104
20241007,101000,25691169720,20650,20650,20650,20600,779
20241007,100900,25675110020,20600,20550,20650,20500,8600
20241007,100800,25498153170,20550,20600,20600,20550,5795
20241007,100700,25379027420,20550,20550,20650,20550,3643
20241007,100600,25303982270,20550,20650,20650,20550,3359
20241007,100500,25234797020,20550,20650,20650,20550,18059
20241007,100400,24862871570,20650,20700,20700,20650,1575
20241007,100300,24830340620,20650,20700,20700,20600,3754
20241007,100200,24752850320,20700,20700,20700,20650,7032
20241007,100100,24607606720,20650,20650,20700,20650,3569
20241007,100000,24533906520,20700,20700,20750,20700,3848
20241007,095900,24454240720,20750,20650,20800,20650,4835
20241007,095800,24353996770,20650,20650,20700,20650,2643
20241007,095700,24299355820,20650,20650,20700,20650,5692
20241007,095600,24181731370,20650,20750,20800,20650,13598
20241007,095500,23900388620,20800,20900,20900,20700,20049
20241007,095400,23483421420,20900,20850,20900,20800,4481
20241007,095300,23390036420,20800,20800,20850,20750,3804
20241007,095200,23310750870,20850,20750,20850,20750,10072
20241007,095100,23101475770,20750,20750,20800,20750,2042
20241007,095000,23059101320,20750,20850,20850,20750,2248
20241007,094900,23012343620,20850,20800,20850,20750,4215
20241007,094800,22924685020,20750,20800,20800,20750,2376
20241007,094700,22875338870,20800,20850,20850,20750,3648
20241007,094600,22799532720,20850,20800,20850,20800,3128
20241007,094500,22734448120,20850,20900,20900,20750,24461
20241007,094400,22224337470,20900,20850,20900,20800,7948
20241007,094300,22058419620,20800,20800,20850,20800,4207
20241007,094200,21970885820,20850,20700,20850,20700,8983
20241007,094100,21784400670,20700,20800,20800,20700,6654
20241007,094000,21646474570,20800,20850,20850,20800,5458
20241007,093900,21532946320,20850,20850,20900,20800,4206
20241007,093800,21445304270,20850,20900,20900,20800,3774
20241007,093700,21366595720,20850,20850,20900,20800,7518
20241007,093600,21209916420,20850,20800,20850,20800,2409
20241007,093500,21159762820,20800,20750,20850,20750,10944
20241007,093400,20932359720,20800,20800,20850,20750,3117
20241007,093300,20867626970,20750,20900,20950,20750,23618
20241007,093200,20375285920,20950,20800,20950,20750,8938
20241007,093100,20189014770,20800,21000,21000,20800,12643
20241007,093000,19925164170,20950,20800,21000,20800,14086
20241007,092900,19630733070,20850,20750,20850,20700,7729
20241007,092800,19470079520,20700,20800,20850,20700,16546
20241007,092700,19126408470,20850,20950,21000,20750,29501
20241007,092600,18510603570,20950,20900,21100,20900,29295
20241007,092500,17895951170,20900,20850,20950,20850,11958
20241007,092400,17646337870,20850,20950,21050,20850,15662
20241007,092300,17318412520,20900,20900,20950,20850,21373
20241007,092200,16872166220,20900,20950,21000,20850,27440
20241007,092100,16298223370,20950,21050,21200,20950,32917
20241007,092000,15603738570,21000,21100,21150,20950,21061
20241007,091900,15160753170,21100,21000,21200,21000,27244
20241007,091800,14585927620,21000,21150,21200,21000,27889
20241007,091700,13997890220,21200,21200,21250,21100,29654
20241007,091600,13370308020,21200,21250,21350,21050,59978
20241007,091500,12099614170,21250,21250,21400,21100,83923
20241007,091400,10315172670,21250,21250,21350,21000,89398
20241007,091300,8419819720,21250,20950,21350,20900,166842
20241007,091200,4891572320,20950,20650,20950,20550,91145
20241007,091100,2999190020,20600,20150,20600,20150,43629
20241007,091000,2108995970,20150,20150,20200,20100,5778
20241007,090900,1992553520,20150,19930,20150,19920,8685
20241007,090800,1818349600,19930,20050,20050,19920,9393
20241007,090700,1630654850,20000,20100,20150,20000,4811
20241007,090600,1533980000,20150,20050,20200,20000,10129
20241007,090500,1330224200,20000,20050,20050,19970,8503
20241007,090400,1160251700,20000,20100,20100,19970,8291
20241007,090300,994427920,20100,20100,20150,20050,14237
20241007,090200,708307620,20100,20050,20100,20000,11537
20241007,090100,476861520,20050,19970,20050,19960,10622
20241007,090000,264318230,19980,19900,19990,19840,13252