KissMeData/036460/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192600,32732561250,44350,44350,44350,44350,22920
20241007,192500,32732561250,44350,44350,44350,44350,0
20241007,192400,32732561250,44350,44350,44350,44350,0
20241007,192300,32732561250,44350,44350,44350,44350,0
20241007,192200,32732561250,44350,44350,44350,44350,0
20241007,192100,32732561250,44350,44350,44350,44350,0
20241007,192000,32732561250,44350,44350,44350,44350,0
20241007,191900,32732561250,44350,44350,44350,44350,0
20241007,191800,32732561250,44350,44350,44350,44350,0
20241007,191700,32732561250,44350,44350,44350,44350,0
20241007,191600,32732561250,44350,44350,44350,44350,0
20241007,191500,32732561250,44350,44350,44350,44350,0
20241007,191400,32732561250,44350,44350,44350,44350,0
20241007,191300,32732561250,44350,44350,44350,44350,0
20241007,191200,32732561250,44350,44350,44350,44350,0
20241007,191100,32732561250,44350,44350,44350,44350,0
20241007,191000,32732561250,44350,44350,44350,44350,0
20241007,190900,32732561250,44350,44350,44350,44350,0
20241007,190800,32732561250,44350,44350,44350,44350,0
20241007,190700,32732561250,44350,44350,44350,44350,0
20241007,190600,32732561250,44350,44350,44350,44350,0
20241007,190500,32732561250,44350,44350,44350,44350,0
20241007,190400,32732561250,44350,44350,44350,44350,0
20241007,190300,32732561250,44350,44350,44350,44350,0
20241007,190200,32732561250,44350,44350,44350,44350,0
20241007,190100,32732561250,44350,44350,44350,44350,0
20241007,190000,32732561250,44350,44350,44350,44350,0
20241007,185900,32732561250,44350,44350,44350,44350,0
20241007,185800,32732561250,44350,44350,44350,44350,0
20241007,185700,32732561250,44350,44350,44350,44350,0
20241007,185600,32732561250,44350,44350,44350,44350,22920
20241007,185500,32732561250,44350,44350,44350,44350,0
20241007,185400,32732561250,44350,44350,44350,44350,0
20241007,185300,32732561250,44350,44350,44350,44350,0
20241007,185200,32732561250,44350,44350,44350,44350,0
20241007,185100,32732561250,44350,44350,44350,44350,0
20241007,185000,32732561250,44350,44350,44350,44350,0
20241007,184900,32732561250,44350,44350,44350,44350,0
20241007,184800,32732561250,44350,44350,44350,44350,0
20241007,184700,32732561250,44350,44350,44350,44350,0
20241007,184600,32732561250,44350,44350,44350,44350,0
20241007,184500,32732561250,44350,44350,44350,44350,0
20241007,184400,32732561250,44350,44350,44350,44350,0
20241007,184300,32732561250,44350,44350,44350,44350,0
20241007,184200,32732561250,44350,44350,44350,44350,0
20241007,184100,32732561250,44350,44350,44350,44350,0
20241007,184000,32732561250,44350,44350,44350,44350,0
20241007,183900,32732561250,44350,44350,44350,44350,0
20241007,183800,32732561250,44350,44350,44350,44350,0
20241007,183700,32732561250,44350,44350,44350,44350,0
20241007,183600,32732561250,44350,44350,44350,44350,0
20241007,183500,32732561250,44350,44350,44350,44350,0
20241007,183400,32732561250,44350,44350,44350,44350,0
20241007,183300,32732561250,44350,44350,44350,44350,0
20241007,183200,32732561250,44350,44350,44350,44350,0
20241007,183100,32732561250,44350,44350,44350,44350,0
20241007,183000,32732561250,44350,44350,44350,44350,0
20241007,182900,32732561250,44350,44350,44350,44350,0
20241007,182800,32732561250,44350,44350,44350,44350,0
20241007,182700,32732561250,44350,44350,44350,44350,0
20241007,182600,32732561250,44350,44350,44350,44350,22920
20241007,182500,32732561250,44350,44350,44350,44350,0
20241007,182400,32732561250,44350,44350,44350,44350,0
20241007,182300,32732561250,44350,44350,44350,44350,0
20241007,182200,32732561250,44350,44350,44350,44350,0
20241007,182100,32732561250,44350,44350,44350,44350,0
20241007,182000,32732561250,44350,44350,44350,44350,0
20241007,181900,32732561250,44350,44350,44350,44350,0
20241007,181800,32732561250,44350,44350,44350,44350,0
20241007,181700,32732561250,44350,44350,44350,44350,0
20241007,181600,32732561250,44350,44350,44350,44350,0
20241007,181500,32732561250,44350,44350,44350,44350,0
20241007,181400,32732561250,44350,44350,44350,44350,0
20241007,181300,32732561250,44350,44350,44350,44350,0
20241007,181200,32732561250,44350,44350,44350,44350,0
20241007,181100,32732561250,44350,44350,44350,44350,0
20241007,181000,32732561250,44350,44350,44350,44350,0
20241007,180900,32732561250,44350,44350,44350,44350,0
20241007,180800,32732561250,44350,44350,44350,44350,0
20241007,180700,32732561250,44350,44350,44350,44350,0
20241007,180600,32732561250,44350,44350,44350,44350,0
20241007,180500,32732561250,44350,44350,44350,44350,0
20241007,180400,32732561250,44350,44350,44350,44350,0
20241007,180300,32732561250,44350,44350,44350,44350,0
20241007,180200,32732561250,44350,44350,44350,44350,0
20241007,180100,32732561250,44350,44350,44350,44350,0
20241007,180000,32732561250,44350,44350,44350,44350,0
20241007,175900,32732561250,44350,44350,44350,44350,0
20241007,175800,32732561250,44350,44350,44350,44350,0
20241007,175700,32732561250,44350,44350,44350,44350,0
20241007,175600,32732561250,44350,44350,44350,44350,22920
20241007,175500,32732561250,44350,44350,44350,44350,0
20241007,175400,32732561250,44350,44350,44350,44350,0
20241007,175300,32732561250,44350,44350,44350,44350,0
20241007,175200,32732561250,44350,44350,44350,44350,0
20241007,175100,32732561250,44350,44350,44350,44350,0
20241007,175000,32732561250,44350,44350,44350,44350,0
20241007,174900,32732561250,44350,44350,44350,44350,0
20241007,174800,32732561250,44350,44350,44350,44350,0
20241007,174700,32732561250,44350,44350,44350,44350,0
20241007,174600,32732561250,44350,44350,44350,44350,0
20241007,174500,32732561250,44350,44350,44350,44350,0
20241007,174400,32732561250,44350,44350,44350,44350,0
20241007,174300,32732561250,44350,44350,44350,44350,0
20241007,174200,32732561250,44350,44350,44350,44350,0
20241007,174100,32732561250,44350,44350,44350,44350,0
20241007,174000,32732561250,44350,44350,44350,44350,0
20241007,173900,32732561250,44350,44350,44350,44350,0
20241007,173800,32732561250,44350,44350,44350,44350,0
20241007,173700,32732561250,44350,44350,44350,44350,0
20241007,173600,32732561250,44350,44350,44350,44350,0
20241007,173500,32732561250,44350,44350,44350,44350,0
20241007,173400,32732561250,44350,44350,44350,44350,0
20241007,173300,32732561250,44350,44350,44350,44350,0
20241007,173200,32732561250,44350,44350,44350,44350,0
20241007,173100,32732561250,44350,44350,44350,44350,0
20241007,173000,32732561250,44350,44350,44350,44350,0
20241007,172900,32732561250,44350,44350,44350,44350,0
20241007,172800,32732561250,44350,44350,44350,44350,0
20241007,172700,32732561250,44350,44350,44350,44350,0
20241007,172600,32732561250,44350,44350,44350,44350,22920
20241007,172500,32732561250,44350,44350,44350,44350,0
20241007,172400,32732561250,44350,44350,44350,44350,0
20241007,172300,32732561250,44350,44350,44350,44350,0
20241007,172200,32732561250,44350,44350,44350,44350,0
20241007,172100,32732561250,44350,44350,44350,44350,0
20241007,172000,32732561250,44350,44350,44350,44350,0
20241007,171900,32732561250,44350,44350,44350,44350,0
20241007,171800,32732561250,44350,44350,44350,44350,0
20241007,171700,32732561250,44350,44350,44350,44350,0
20241007,171600,32732561250,44350,44350,44350,44350,0
20241007,171500,32732561250,44350,44350,44350,44350,0
20241007,171400,32732561250,44350,44350,44350,44350,0
20241007,171300,32732561250,44350,44350,44350,44350,0
20241007,171200,32732561250,44350,44350,44350,44350,0
20241007,171100,32732561250,44350,44350,44350,44350,0
20241007,171000,32732561250,44350,44350,44350,44350,0
20241007,170900,32732561250,44350,44350,44350,44350,0
20241007,170800,32732561250,44350,44350,44350,44350,0
20241007,170700,32732561250,44350,44350,44350,44350,0
20241007,170600,32732561250,44350,44350,44350,44350,0
20241007,170500,32732561250,44350,44350,44350,44350,0
20241007,170400,32732561250,44350,44350,44350,44350,0
20241007,170300,32732561250,44350,44350,44350,44350,0
20241007,170200,32732561250,44350,44350,44350,44350,0
20241007,170100,32732561250,44350,44350,44350,44350,0
20241007,170000,32732561250,44350,44350,44350,44350,0
20241007,165900,32732561250,44350,44350,44350,44350,0
20241007,165800,32732561250,44350,44350,44350,44350,0
20241007,165700,32732561250,44350,44350,44350,44350,0
20241007,165600,32732561250,44350,44350,44350,44350,22920
20241007,165500,32732561250,44350,44350,44350,44350,0
20241007,165400,32732561250,44350,44350,44350,44350,0
20241007,165300,32732561250,44350,44350,44350,44350,0
20241007,165200,32732561250,44350,44350,44350,44350,0
20241007,165100,32732561250,44350,44350,44350,44350,0
20241007,165000,32732561250,44350,44350,44350,44350,0
20241007,164900,32732561250,44350,44350,44350,44350,0
20241007,164800,32732561250,44350,44350,44350,44350,0
20241007,164700,32732561250,44350,44350,44350,44350,0
20241007,164600,32732561250,44350,44350,44350,44350,0
20241007,164500,32732561250,44350,44350,44350,44350,0
20241007,164400,32732561250,44350,44350,44350,44350,0
20241007,164300,32732561250,44350,44350,44350,44350,0
20241007,164200,32732561250,44350,44350,44350,44350,0
20241007,164100,32732561250,44350,44350,44350,44350,0
20241007,164000,32732561250,44350,44350,44350,44350,0
20241007,163900,32732561250,44350,44350,44350,44350,0
20241007,163800,32732561250,44350,44350,44350,44350,0
20241007,163700,32732561250,44350,44350,44350,44350,0
20241007,163600,32732561250,44350,44350,44350,44350,0
20241007,163500,32732561250,44350,44350,44350,44350,0
20241007,163400,32732561250,44350,44350,44350,44350,0
20241007,163300,32732561250,44350,44350,44350,44350,0
20241007,163200,32732561250,44350,44350,44350,44350,0
20241007,163100,32732561250,44350,44350,44350,44350,0
20241007,163000,32732561250,44350,44350,44350,44350,0
20241007,162900,32732561250,44350,44350,44350,44350,0
20241007,162800,32732561250,44350,44350,44350,44350,0
20241007,162700,32732561250,44350,44350,44350,44350,0
20241007,162600,32732561250,44350,44350,44350,44350,22920
20241007,162500,32732561250,44350,44350,44350,44350,0
20241007,162400,32732561250,44350,44350,44350,44350,0
20241007,162300,32732561250,44350,44350,44350,44350,0
20241007,162200,32732561250,44350,44350,44350,44350,0
20241007,162100,32732561250,44350,44350,44350,44350,0
20241007,162000,32732561250,44350,44350,44350,44350,0
20241007,161900,32732561250,44350,44350,44350,44350,0
20241007,161800,32732561250,44350,44350,44350,44350,0
20241007,161700,32732561250,44350,44350,44350,44350,0
20241007,161600,32732561250,44350,44350,44350,44350,0
20241007,161500,32732561250,44350,44350,44350,44350,0
20241007,161400,32732561250,44350,44350,44350,44350,0
20241007,161300,32732561250,44350,44350,44350,44350,0
20241007,161200,32732561250,44350,44350,44350,44350,0
20241007,161100,32732561250,44350,44350,44350,44350,0
20241007,161000,32732561250,44350,44350,44350,44350,0
20241007,160900,32732561250,44350,44350,44350,44350,0
20241007,160800,32732561250,44350,44350,44350,44350,0
20241007,160700,32732561250,44350,44350,44350,44350,0
20241007,160600,32732561250,44350,44350,44350,44350,0
20241007,160500,32732561250,44350,44350,44350,44350,0
20241007,160400,32732561250,44350,44350,44350,44350,0
20241007,160300,32732561250,44350,44350,44350,44350,0
20241007,160200,32732561250,44350,44350,44350,44350,0
20241007,160100,32732561250,44350,44350,44350,44350,0
20241007,160000,32732561250,44350,44350,44350,44350,0
20241007,155900,32732561250,44350,44350,44350,44350,0
20241007,155800,32732561250,44350,44350,44350,44350,0
20241007,155700,32732561250,44350,44350,44350,44350,0
20241007,155600,32732561250,44350,44350,44350,44350,22920
20241007,155500,32732561250,44350,44350,44350,44350,0
20241007,155400,32732561250,44350,44350,44350,44350,0
20241007,155300,32732561250,44350,44350,44350,44350,0
20241007,155200,32732561250,44350,44350,44350,44350,0
20241007,155100,32732561250,44350,44350,44350,44350,0
20241007,155000,32732561250,44350,44350,44350,44350,0
20241007,154900,32732561250,44350,44350,44350,44350,0
20241007,154800,32732561250,44350,44350,44350,44350,0
20241007,154700,32732561250,44350,44350,44350,44350,0
20241007,154600,32732561250,44350,44350,44350,44350,0
20241007,154500,32732561250,44350,44350,44350,44350,0
20241007,154400,32732561250,44350,44350,44350,44350,0
20241007,154300,32732561250,44350,44350,44350,44350,0
20241007,154200,32732561250,44350,44350,44350,44350,0
20241007,154100,32732561250,44350,44350,44350,44350,0
20241007,154000,32732561250,44350,44350,44350,44350,0
20241007,153900,32732561250,44350,44350,44350,44350,0
20241007,153800,32732561250,44350,44350,44350,44350,0
20241007,153700,32732561250,44350,44350,44350,44350,0
20241007,153600,32732561250,44350,44350,44350,44350,0
20241007,153500,32732561250,44350,44350,44350,44350,0
20241007,153400,32732561250,44350,44350,44350,44350,0
20241007,153300,32732561250,44350,44350,44350,44350,0
20241007,153200,32732561250,44350,44350,44350,44350,0
20241007,153100,32732561250,44350,44350,44350,44350,0
20241007,153000,32732561250,44350,44350,44350,44350,22920
20241007,152900,31716059250,44350,44350,44350,44350,0
20241007,152800,31716059250,44350,44350,44350,44350,0
20241007,152700,31716059250,44350,44350,44350,44350,0
20241007,152600,31716059250,44350,44350,44350,44350,0
20241007,152500,31716059250,44350,44350,44350,44350,0
20241007,152400,31716059250,44350,44350,44350,44350,0
20241007,152300,31716059250,44350,44350,44350,44350,0
20241007,152200,31716059250,44350,44350,44350,44350,0
20241007,152100,31716059250,44350,44350,44350,44350,0
20241007,152000,31716059250,44350,44350,44350,44350,0
20241007,151900,31716059250,44350,44350,44350,44300,4199
20241007,151800,31529920850,44300,44300,44400,44300,9456
20241007,151700,31110718400,44250,44300,44350,44250,4174
20241007,151600,30925785500,44350,44350,44350,44300,2746
20241007,151500,30804114500,44300,44350,44350,44300,3520
20241007,151400,30648167450,44350,44300,44350,44300,1205
20241007,151300,30594754600,44300,44300,44350,44300,822
20241007,151200,30558329350,44300,44300,44350,44250,2166
20241007,151100,30462348200,44300,44300,44350,44250,4081
20241007,151000,30281558900,44300,44250,44300,44250,515
20241007,150900,30258760800,44300,44300,44300,44250,296
20241007,150800,30245658200,44250,44250,44300,44250,340
20241007,150700,30230610800,44300,44250,44300,44250,900
20241007,150600,30190757350,44250,44300,44300,44250,586
20241007,150500,30164818650,44300,44250,44300,44250,457
20241007,150400,30144588500,44250,44250,44300,44250,879
20241007,150300,30105668400,44250,44250,44300,44250,3231
20241007,150200,29962654050,44300,44250,44300,44250,463
20241007,150100,29942157100,44300,44300,44300,44250,836
20241007,150000,29905136050,44300,44300,44350,44250,1110
20241007,145900,29855959950,44350,44300,44400,44250,6928
20241007,145800,29548855550,44300,44300,44350,44300,665
20241007,145700,29519390100,44300,44350,44350,44300,467
20241007,145600,29498696150,44350,44350,44350,44300,1983
20241007,145500,29410762650,44350,44300,44350,44300,863
20241007,145400,29372516750,44300,44300,44350,44300,1316
20241007,145300,29314188100,44300,44300,44350,44300,1881
20241007,145200,29230814200,44300,44300,44350,44300,461
20241007,145100,29210385300,44350,44300,44350,44300,539
20241007,145000,29186495900,44300,44300,44350,44300,471
20241007,144900,29165620600,44300,44300,44350,44300,599
20241007,144800,29139065400,44350,44350,44350,44300,884
20241007,144700,29099873800,44300,44300,44350,44250,1557
20241007,144600,29030866350,44300,44250,44300,44250,952
20241007,144500,28988719450,44250,44300,44350,44250,1938
20241007,144400,28902868100,44300,44300,44350,44300,1713
20241007,144300,28826961650,44350,44300,44350,44300,572
20241007,144200,28801610150,44300,44300,44400,44300,3095
20241007,144100,28664358200,44300,44400,44400,44300,990
20241007,144000,28620459150,44400,44350,44400,44350,683
20241007,143900,28590160000,44350,44400,44400,44350,2243
20241007,143800,28490664250,44350,44350,44400,44350,1088
20241007,143700,28442389400,44400,44350,44400,44350,1191
20241007,143600,28389555400,44350,44350,44400,44300,5110
20241007,143500,28162918400,44300,44250,44350,44250,1886
20241007,143400,28079365800,44300,44250,44300,44250,1558
20241007,143300,28010353200,44250,44300,44350,44250,3668
20241007,143200,27847862950,44300,44350,44350,44300,629
20241007,143100,27819996900,44300,44350,44350,44300,1046
20241007,143000,27773655100,44300,44350,44350,44300,940
20241007,142900,27732004250,44300,44350,44350,44300,168
20241007,142800,27724560300,44350,44350,44350,44300,970
20241007,142700,27681553250,44300,44300,44350,44300,599
20241007,142600,27654996350,44300,44250,44350,44250,1943
20241007,142500,27568918150,44250,44200,44300,44200,1059
20241007,142400,27522057100,44200,44200,44250,44200,404
20241007,142300,27504188000,44250,44200,44250,44200,228
20241007,142200,27494105450,44200,44200,44250,44150,1271
20241007,142100,27437931900,44200,44200,44200,44150,938
20241007,142000,27396511500,44200,44200,44200,44150,244
20241007,141900,27385732450,44150,44250,44250,44150,2082
20241007,141800,27293703550,44200,44250,44300,44200,1272
20241007,141700,27237420800,44250,44250,44300,44250,1043
20241007,141600,27191253300,44300,44250,44300,44250,218
20241007,141500,27181602100,44250,44300,44300,44250,609
20241007,141400,27154644900,44300,44300,44350,44250,4331
20241007,141300,26962787550,44300,44250,44300,44250,3048
20241007,141200,26827779350,44250,44250,44300,44200,1187
20241007,141100,26775258150,44250,44250,44250,44200,728
20241007,141000,26743053750,44250,44200,44250,44150,1474
20241007,140900,26677890800,44200,44150,44200,44150,1042
20241007,140800,26631850800,44200,44200,44200,44150,667
20241007,140700,26602376150,44150,44150,44200,44150,191
20241007,140600,26593942850,44150,44150,44200,44150,309
20241007,140500,26580299800,44150,44150,44200,44150,227
20241007,140400,26570276100,44150,44200,44200,44150,103
20241007,140300,26565728400,44150,44150,44150,44100,978
20241007,140200,26522552950,44150,44150,44200,44100,2229
20241007,140100,26424158200,44150,44150,44200,44150,264
20241007,140000,26412492850,44150,44150,44200,44150,464
20241007,135900,26392002400,44150,44100,44200,44100,638
20241007,135800,26363824550,44150,44150,44150,44100,885
20241007,135700,26324757300,44150,44100,44150,44100,436
20241007,135600,26305519600,44100,44100,44150,44100,505
20241007,135500,26283233350,44100,44100,44150,44100,1034
20241007,135400,26237631600,44100,44100,44150,44100,1716
20241007,135300,26161906100,44100,44100,44150,44100,332
20241007,135200,26147262400,44100,44150,44150,44100,432
20241007,135100,26128208700,44100,44100,44150,44100,454
20241007,135000,26108169450,44150,44050,44150,44050,1423
20241007,134900,26045409500,44100,44050,44100,44050,354
20241007,134800,26029811100,44100,44100,44100,44050,966
20241007,134700,25987257850,44050,44050,44100,44050,625
20241007,134600,25959706800,44100,44050,44100,44050,1017
20241007,134500,25914897300,44050,44050,44100,44050,805
20241007,134400,25879422550,44100,44100,44150,44050,2156
20241007,134300,25784350350,44150,44150,44150,44100,403
20241007,134200,25766576800,44150,44100,44150,44100,760
20241007,134100,25733057700,44150,44100,44150,44100,477
20241007,134000,25712002350,44100,44100,44150,44100,808
20241007,133900,25676342200,44150,44150,44200,44150,670
20241007,133800,25646761050,44150,44100,44250,44100,1658
20241007,133700,25573567050,44100,44050,44100,44050,1761
20241007,133600,25495933000,44100,44100,44100,44050,2320
20241007,133500,25393640950,44150,44150,44200,44100,1983
20241007,133400,25306063550,44150,44150,44200,44150,607
20241007,133300,25279243100,44150,44200,44250,44150,2714
20241007,133200,25159361200,44200,44250,44300,44200,1698
20241007,133100,25084245000,44250,44300,44350,44250,2307
20241007,133000,24982063900,44300,44350,44350,44300,839
20241007,132900,24944872450,44350,44300,44350,44300,645
20241007,132800,24916274500,44300,44300,44350,44300,993
20241007,132700,24872276300,44300,44300,44350,44300,672
20241007,132600,24842489300,44300,44350,44350,44300,614
20241007,132500,24815280600,44350,44300,44350,44300,921
20241007,132400,24774477050,44300,44300,44350,44250,937
20241007,132300,24732963550,44300,44300,44350,44250,2302
20241007,132200,24630961450,44350,44400,44400,44350,3644
20241007,132100,24469258000,44400,44350,44400,44300,1909
20241007,132000,24384600850,44350,44350,44400,44300,3556
20241007,131900,24226999500,44300,44400,44400,44300,2629
20241007,131800,24110373800,44400,44500,44500,44300,6678
20241007,131700,23813510400,44500,44400,44600,44350,21953
20241007,131600,22836857650,44400,44150,44400,44150,9526
20241007,131500,22414721650,44200,43900,44200,43850,7228
20241007,131400,22096273150,43950,43900,43950,43800,896
20241007,131300,22056933950,43800,43850,43900,43800,1244
20241007,131200,22002382650,43900,43850,43900,43850,1105
20241007,131100,21953880750,43850,43850,43900,43850,2165
20241007,131000,21858915500,43850,43850,43900,43850,212
20241007,130900,21849616600,43900,43850,43900,43850,920
20241007,130800,21809270500,43850,43850,43900,43850,792
20241007,130700,21774541000,43850,43850,43900,43850,177
20241007,130600,21766776400,43900,43850,43900,43850,636
20241007,130500,21738881200,43850,43850,43850,43800,2517
20241007,130400,21628578200,43800,43850,43850,43750,1376
20241007,130300,21568362450,43800,43850,43850,43800,1557
20241007,130200,21500160350,43850,43850,43900,43800,3957
20241007,130100,21326643600,43900,43850,43900,43850,485
20241007,130000,21305371450,43900,43900,43900,43850,284
20241007,125900,21292911350,43850,43900,43900,43850,546
20241007,125800,21268946550,43850,43850,43900,43850,1695
20241007,125700,21194539950,43900,43850,43900,43850,1558
20241007,125600,21126199050,43850,43800,43850,43800,844
20241007,125500,21089213500,43800,43800,43850,43800,128
20241007,125400,21083605950,43850,43750,43850,43750,1535
20241007,125300,21016371450,43800,43750,43800,43750,757
20241007,125200,20983251700,43800,43800,43800,43750,2741
20241007,125100,20863328450,43750,43800,43800,43750,1121
20241007,125000,20814242650,43800,43800,43800,43750,3136
20241007,124900,20677031000,43800,43850,43850,43750,6007
20241007,124800,20413913750,43850,43800,43850,43800,147
20241007,124700,20407471150,43800,43850,43900,43800,3729
20241007,124600,20243968400,43850,43900,43900,43850,987
20241007,124500,20200653800,43900,43850,43900,43850,883
20241007,124400,20161902300,43900,43850,43900,43850,418
20241007,124300,20143562750,43850,43850,43900,43850,307
20241007,124200,20130099400,43850,43850,43900,43850,451
20241007,124100,20110313350,43900,43900,43900,43850,255
20241007,124000,20099130750,43900,43900,43900,43850,317
20241007,123900,20085226150,43900,43900,43900,43850,965
20241007,123800,20042900850,43900,43850,43900,43800,464
20241007,123700,20022546550,43850,43850,43850,43800,1843
20241007,123600,19941775100,43850,43850,43850,43800,2388
20241007,123500,19837153100,43850,43800,43850,43800,977
20241007,123400,19794341050,43850,43900,43950,43800,14417
20241007,123300,19162113200,43900,43950,43950,43900,578
20241007,123200,19136719800,43950,43950,44000,43950,630
20241007,123100,19109031150,43900,43950,43950,43900,398
20241007,123000,19091544750,43900,43950,43950,43900,286
20241007,122900,19078986050,43950,43900,43950,43900,543
20241007,122800,19055131400,43900,43950,43950,43900,159
20241007,122700,19048150450,43950,43950,43950,43900,858
20241007,122600,19010447450,43950,44000,44000,43950,1578
20241007,122500,18941092100,44000,44000,44050,43950,2824
20241007,122400,18816917350,44000,44000,44000,43950,206
20241007,122300,18807861150,43950,43950,44000,43950,368
20241007,122200,18791675000,44000,44000,44000,43950,357
20241007,122100,18775971850,43950,44000,44000,43950,728
20241007,122000,18743971800,44000,44000,44000,43950,213
20241007,121900,18734605150,43950,43950,44000,43950,221
20241007,121800,18724886750,44000,44000,44050,44000,771
20241007,121700,18690962050,44050,44000,44050,44000,202
20241007,121600,18682073700,44050,44000,44050,44000,286
20241007,121500,18669488500,44000,44000,44050,44000,787
20241007,121400,18634859700,44000,44050,44100,44000,1127
20241007,121300,18585218650,44100,44100,44100,44050,248
20241007,121200,18574290950,44100,44100,44100,44050,239
20241007,121100,18563754650,44050,44100,44100,44050,136
20241007,121000,18557763050,44050,44000,44050,44000,1966
20241007,120900,18471216250,44000,44000,44050,44000,595
20241007,120800,18445032300,44000,43950,44050,43950,1313
20241007,120700,18387264300,43950,44000,44050,43950,2180
20241007,120600,18291394500,44000,44000,44050,43950,1106
20241007,120500,18242740600,44050,44050,44050,44000,156
20241007,120400,18235875700,44000,44000,44050,44000,335
20241007,120300,18221135550,44050,43950,44050,43950,269
20241007,120200,18209300900,44000,44050,44050,43950,1828
20241007,120100,18128860700,44050,44050,44050,44000,567
20241007,120000,18103903600,44000,44000,44050,44000,269
20241007,115900,18092061200,44050,44000,44050,44000,436
20241007,115800,18072868300,44000,44000,44050,44000,589
20241007,115700,18046939450,44000,44000,44050,43950,473
20241007,115600,18026126800,44000,44000,44000,43950,777
20241007,115500,17991965600,44000,44000,44000,43950,654
20241007,115400,17963204300,44000,44050,44050,43950,4357
20241007,115300,17771614050,44050,44100,44100,44000,1177
20241007,115200,17719784800,44100,44100,44100,44050,454
20241007,115100,17699771100,44050,44050,44100,44000,1141
20241007,115000,17649523650,44050,44000,44050,44000,384
20241007,114900,17632616950,44050,44050,44050,44000,269
20241007,114800,17620773900,44050,44050,44050,44000,247
20241007,114700,17609901600,44000,44050,44050,44000,212
20241007,114600,17600569950,44000,43950,44050,43950,1468
20241007,114500,17535980600,43950,43950,44000,43950,325
20241007,114400,17521690350,44000,44000,44000,43950,2116
20241007,114300,17428648700,44000,43950,44000,43950,1207
20241007,114200,17375554500,44000,43950,44000,43950,187
20241007,114100,17367334800,43950,43950,44000,43950,508
20241007,114000,17345000650,43950,43950,44000,43950,432
20241007,113900,17326012650,43950,44000,44000,43950,360
20241007,113800,17310185400,43950,43950,44000,43900,662
20241007,113700,17281090850,43950,43950,44000,43950,616
20241007,113600,17254013950,44000,43950,44000,43900,3211
20241007,113500,17112903800,43950,44000,44050,43950,6313
20241007,113400,16835205800,44050,44100,44100,44000,4384
20241007,113300,16642119800,44050,44150,44150,44050,4491
20241007,113200,16444069850,44150,44200,44200,44100,166
20241007,113100,16436744350,44100,44200,44200,44100,978
20241007,113000,16393568750,44200,44200,44200,44150,927
20241007,112900,16352631700,44150,44200,44200,44150,294
20241007,112800,16339649700,44150,44200,44250,44150,1494
20241007,112700,16273639150,44200,44250,44250,44200,418
20241007,112600,16255156350,44250,44250,44250,44200,316
20241007,112500,16241180400,44250,44200,44250,44200,222
20241007,112400,16231360950,44200,44200,44250,44200,311
20241007,112300,16217603750,44250,44200,44250,44150,952
20241007,112200,16175529300,44200,44200,44250,44150,923
20241007,112100,16134739050,44200,44200,44250,44200,1141
20241007,112000,16084306600,44200,44250,44250,44200,301
20241007,111900,16071000550,44250,44200,44250,44200,387
20241007,111800,16053886900,44250,44350,44350,44200,2162
20241007,111700,15958200750,44300,44350,44350,44300,571
20241007,111600,15932897350,44350,44300,44350,44250,1725
20241007,111500,15856481250,44300,44300,44350,44250,1776
20241007,111400,15777808750,44350,44350,44350,44300,262
20241007,111300,15766194450,44350,44300,44350,44300,364
20241007,111200,15750059500,44300,44300,44350,44300,1653
20241007,111100,15676761250,44350,44300,44350,44300,162
20241007,111000,15669582650,44300,44350,44350,44300,1190
20241007,110900,15616863550,44350,44350,44350,44300,749
20241007,110800,15583657100,44300,44300,44350,44300,335
20241007,110700,15568812850,44350,44350,44350,44300,201
20241007,110600,15559902700,44300,44350,44350,44300,2562
20241007,110500,15446368000,44350,44300,44350,44250,1163
20241007,110400,15394839650,44300,44200,44300,44200,306
20241007,110300,15381302550,44200,44250,44250,44200,220
20241007,110200,15371575150,44200,44250,44250,44200,302
20241007,110100,15358215650,44250,44200,44250,44200,489
20241007,110000,15336581200,44250,44200,44250,44150,112
20241007,105900,15331629950,44150,44200,44250,44150,1107
20241007,105800,15282691550,44200,44200,44250,44200,134
20241007,105700,15276767550,44250,44150,44250,44150,535
20241007,105600,15253121600,44200,44200,44200,44150,461
20241007,105500,15232762400,44200,44200,44200,44150,692
20241007,105400,15202204100,44150,44150,44200,44150,123
20241007,105300,15196769000,44150,44150,44200,44150,424
20241007,105200,15178048450,44150,44150,44200,44150,159
20241007,105100,15171025800,44200,44200,44200,44150,200
20241007,105000,15162193650,44200,44150,44250,44100,3317
20241007,104900,15015729600,44150,44200,44200,44150,417
20241007,104800,14997311200,44200,44250,44250,44200,1078
20241007,104700,14949663250,44250,44250,44300,44250,360
20241007,104600,14933732850,44250,44300,44300,44250,623
20241007,104500,14906164000,44300,44300,44300,44250,144
20241007,104400,14899789300,44300,44300,44350,44250,715
20241007,104300,14868117150,44300,44300,44300,44250,913
20241007,104200,14827671300,44250,44150,44300,44150,496
20241007,104100,14805728250,44200,44300,44400,44150,6305
20241007,104000,14526530800,44300,44350,44350,44300,679
20241007,103900,14496420450,44350,44300,44350,44300,1088
20241007,103800,14448183450,44350,44400,44450,44350,2635
20241007,103700,14331281150,44400,44400,44400,44350,160
20241007,103600,14324177250,44350,44400,44400,44350,1229
20241007,103500,14269615200,44400,44450,44500,44350,3071
20241007,103400,14133114100,44450,44350,44450,44350,1263
20241007,103300,14077042500,44350,44300,44350,44300,452
20241007,103200,14057001300,44350,44300,44350,44250,456
20241007,103100,14036796050,44300,44250,44300,44250,242
20241007,103000,14026079500,44300,44200,44300,44200,519
20241007,102900,14003108700,44200,44200,44300,44150,1829
20241007,102800,13922274900,44250,44300,44300,44250,551
20241007,102700,13897892950,44300,44350,44350,44300,2293
20241007,102600,13796295850,44350,44400,44400,44300,2279
20241007,102500,13695215100,44400,44400,44500,44350,2749
20241007,102400,13573099200,44500,44450,44500,44400,6964
20241007,102300,13263482850,44450,44400,44450,44400,444
20241007,102200,13243760200,44400,44350,44400,44350,607
20241007,102100,13216818850,44300,44350,44400,44300,2059
20241007,102000,13125480250,44300,44450,44500,44300,3363
20241007,101900,12976203550,44450,44400,44550,44350,6610
20241007,101800,12682348150,44400,44250,44400,44250,7464
20241007,101700,12351663400,44250,44200,44250,44200,2994
20241007,101600,12219204350,44200,44200,44250,44200,2280
20241007,101500,12118412350,44250,44200,44250,44200,478
20241007,101400,12097284450,44200,44200,44200,44150,557
20241007,101300,12072676900,44200,44150,44200,44150,999
20241007,101200,12028529600,44200,44200,44200,44150,95
20241007,101100,12024330800,44200,44150,44200,44150,2263
20241007,101000,11924341150,44200,44200,44200,44150,1933
20241007,100900,11838944000,44150,44150,44200,44150,834
20241007,100800,11802121900,44200,44150,44200,44100,637
20241007,100700,11773998350,44150,44150,44150,44100,1388
20241007,100600,11712725900,44150,44150,44150,44100,478
20241007,100500,11691633600,44100,44100,44200,44100,3314
20241007,100400,11545307200,44100,44150,44150,44100,1982
20241007,100300,11457838950,44150,44250,44250,44150,1290
20241007,100200,11400818050,44250,44250,44250,44200,1029
20241007,100100,11355314400,44250,44250,44250,44150,4622
20241007,100000,11151128100,44250,44250,44250,44200,749
20241007,095900,11118010750,44250,44250,44250,44200,706
20241007,095800,11086776250,44250,44200,44250,44150,2103
20241007,095700,10993849650,44200,44200,44200,44150,883
20241007,095600,10954824050,44200,44100,44250,44100,4099
20241007,095500,10773711850,44100,44050,44100,44050,740
20241007,095400,10741092250,44100,43950,44100,43900,4285
20241007,095300,10552527950,43950,43900,43950,43900,409
20241007,095200,10534557550,43950,43950,43950,43900,1023
20241007,095100,10489638000,43950,43950,43950,43900,179
20241007,095000,10481772800,43950,43900,43950,43900,1680
20241007,094900,10408017400,43900,43850,43900,43850,1621
20241007,094800,10336866000,43900,43900,43900,43850,707
20241007,094700,10305835800,43900,43900,43900,43850,1357
20241007,094600,10246272950,43900,43900,43900,43850,1112
20241007,094500,10197492000,43850,43900,43900,43850,1693
20241007,094400,10123196450,43850,43900,43900,43850,3276
20241007,094300,9979511650,43850,43950,44000,43850,3214
20241007,094200,9838351300,43950,44050,44050,43950,1199
20241007,094100,9785598950,44050,44050,44100,44000,893
20241007,094000,9746245750,44100,44050,44100,44000,2386
20241007,093900,9641084550,44050,43900,44050,43900,3598
20241007,093800,9482787000,43900,43900,43950,43900,1040
20241007,093700,9437120450,43900,43900,44000,43900,724
20241007,093600,9405308300,43900,43950,44000,43850,945
20241007,093500,9363839400,44000,43850,44000,43800,6123
20241007,093400,9095042350,43850,43800,43850,43800,1790
20241007,093300,9016590850,43850,43850,43900,43800,599
20241007,093200,8990322800,43850,43900,43900,43800,1507
20241007,093100,8924233050,43900,43900,43950,43850,1560
20241007,093000,8855775450,43900,43950,44000,43850,2388
20241007,092900,8750871300,43850,43850,43950,43800,3338
20241007,092800,8604557650,43850,43900,43950,43800,2250
20241007,092700,8505861700,43900,43900,43950,43900,1578
20241007,092600,8436580550,43900,44000,44000,43900,3236
20241007,092500,8294348500,44050,43950,44050,43900,4960
20241007,092400,8076298750,43950,43950,44000,43900,3102
20241007,092300,7940059450,43950,43900,43950,43850,5123
20241007,092200,7715201500,43850,44000,44000,43850,4002
20241007,092100,7539462100,43950,43900,44000,43900,1996
20241007,092000,7451761400,43900,43950,43950,43900,1053
20241007,091900,7405504700,43950,43950,43950,43900,1383
20241007,091800,7344760150,43950,43900,43950,43850,6207
20241007,091700,7072239700,43950,43950,43950,43850,2467
20241007,091600,6963938750,43950,44000,44000,43900,3873
20241007,091500,6793789650,43950,44000,44050,43900,2691
20241007,091400,6675437200,44000,44200,44200,44000,6373
20241007,091300,6394356150,44100,44150,44200,44100,5348
20241007,091200,6158235250,44150,44100,44200,44100,3090
20241007,091100,6021797500,44100,44100,44100,44050,2325
20241007,091000,5919267600,44150,44000,44150,44000,3422
20241007,090900,5768337000,44000,43850,44000,43800,1748
20241007,090800,5691644400,43850,43900,43950,43750,4627
20241007,090700,5488796000,43950,43900,44100,43900,4222
20241007,090600,5303218050,43900,43600,43900,43500,15155
20241007,090500,4641622550,43550,43800,43800,43550,14698
20241007,090400,3999897250,43800,43950,44000,43700,15481
20241007,090300,3321423850,43950,44100,44100,43950,13338
20241007,090200,2734157350,44100,44350,44400,44100,9933
20241007,090100,2294997450,44400,44350,44550,44200,13856
20241007,090000,1680902100,44350,44650,44700,44200,37453