KissMeData/039200/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193000,26587384450,38200,38200,38200,38200,13986
20241007,192900,26587384450,38200,38200,38200,38200,0
20241007,192800,26587384450,38200,38200,38200,38200,0
20241007,192700,26587384450,38200,38200,38200,38200,0
20241007,192600,26587384450,38200,38200,38200,38200,0
20241007,192500,26587384450,38200,38200,38200,38200,0
20241007,192400,26587384450,38200,38200,38200,38200,0
20241007,192300,26587384450,38200,38200,38200,38200,0
20241007,192200,26587384450,38200,38200,38200,38200,0
20241007,192100,26587384450,38200,38200,38200,38200,0
20241007,192000,26587384450,38200,38200,38200,38200,0
20241007,191900,26587384450,38200,38200,38200,38200,0
20241007,191800,26587384450,38200,38200,38200,38200,0
20241007,191700,26587384450,38200,38200,38200,38200,0
20241007,191600,26587384450,38200,38200,38200,38200,0
20241007,191500,26587384450,38200,38200,38200,38200,0
20241007,191400,26587384450,38200,38200,38200,38200,0
20241007,191300,26587384450,38200,38200,38200,38200,0
20241007,191200,26587384450,38200,38200,38200,38200,0
20241007,191100,26587384450,38200,38200,38200,38200,0
20241007,191000,26587384450,38200,38200,38200,38200,0
20241007,190900,26587384450,38200,38200,38200,38200,0
20241007,190800,26587384450,38200,38200,38200,38200,0
20241007,190700,26587384450,38200,38200,38200,38200,0
20241007,190600,26587384450,38200,38200,38200,38200,0
20241007,190500,26587384450,38200,38200,38200,38200,0
20241007,190400,26587384450,38200,38200,38200,38200,0
20241007,190300,26587384450,38200,38200,38200,38200,0
20241007,190200,26587384450,38200,38200,38200,38200,0
20241007,190100,26587384450,38200,38200,38200,38200,0
20241007,190000,26587384450,38200,38200,38200,38200,13986
20241007,185900,26587384450,38200,38200,38200,38200,0
20241007,185800,26587384450,38200,38200,38200,38200,0
20241007,185700,26587384450,38200,38200,38200,38200,0
20241007,185600,26587384450,38200,38200,38200,38200,0
20241007,185500,26587384450,38200,38200,38200,38200,0
20241007,185400,26587384450,38200,38200,38200,38200,0
20241007,185300,26587384450,38200,38200,38200,38200,0
20241007,185200,26587384450,38200,38200,38200,38200,0
20241007,185100,26587384450,38200,38200,38200,38200,0
20241007,185000,26587384450,38200,38200,38200,38200,0
20241007,184900,26587384450,38200,38200,38200,38200,0
20241007,184800,26587384450,38200,38200,38200,38200,0
20241007,184700,26587384450,38200,38200,38200,38200,0
20241007,184600,26587384450,38200,38200,38200,38200,0
20241007,184500,26587384450,38200,38200,38200,38200,0
20241007,184400,26587384450,38200,38200,38200,38200,0
20241007,184300,26587384450,38200,38200,38200,38200,0
20241007,184200,26587384450,38200,38200,38200,38200,0
20241007,184100,26587384450,38200,38200,38200,38200,0
20241007,184000,26587384450,38200,38200,38200,38200,0
20241007,183900,26587384450,38200,38200,38200,38200,0
20241007,183800,26587384450,38200,38200,38200,38200,0
20241007,183700,26587384450,38200,38200,38200,38200,0
20241007,183600,26587384450,38200,38200,38200,38200,0
20241007,183500,26587384450,38200,38200,38200,38200,0
20241007,183400,26587384450,38200,38200,38200,38200,0
20241007,183300,26587384450,38200,38200,38200,38200,0
20241007,183200,26587384450,38200,38200,38200,38200,0
20241007,183100,26587384450,38200,38200,38200,38200,0
20241007,183000,26587384450,38200,38200,38200,38200,13986
20241007,182900,26587384450,38200,38200,38200,38200,0
20241007,182800,26587384450,38200,38200,38200,38200,0
20241007,182700,26587384450,38200,38200,38200,38200,0
20241007,182600,26587384450,38200,38200,38200,38200,0
20241007,182500,26587384450,38200,38200,38200,38200,0
20241007,182400,26587384450,38200,38200,38200,38200,0
20241007,182300,26587384450,38200,38200,38200,38200,0
20241007,182200,26587384450,38200,38200,38200,38200,0
20241007,182100,26587384450,38200,38200,38200,38200,0
20241007,182000,26587384450,38200,38200,38200,38200,0
20241007,181900,26587384450,38200,38200,38200,38200,0
20241007,181800,26587384450,38200,38200,38200,38200,0
20241007,181700,26587384450,38200,38200,38200,38200,0
20241007,181600,26587384450,38200,38200,38200,38200,0
20241007,181500,26587384450,38200,38200,38200,38200,0
20241007,181400,26587384450,38200,38200,38200,38200,0
20241007,181300,26587384450,38200,38200,38200,38200,0
20241007,181200,26587384450,38200,38200,38200,38200,0
20241007,181100,26587384450,38200,38200,38200,38200,0
20241007,181000,26587384450,38200,38200,38200,38200,0
20241007,180900,26587384450,38200,38200,38200,38200,0
20241007,180800,26587384450,38200,38200,38200,38200,0
20241007,180700,26587384450,38200,38200,38200,38200,0
20241007,180600,26587384450,38200,38200,38200,38200,0
20241007,180500,26587384450,38200,38200,38200,38200,0
20241007,180400,26587384450,38200,38200,38200,38200,0
20241007,180300,26587384450,38200,38200,38200,38200,0
20241007,180200,26587384450,38200,38200,38200,38200,0
20241007,180100,26587384450,38200,38200,38200,38200,0
20241007,180000,26587384450,38200,38200,38200,38200,13986
20241007,175900,26587384450,38200,38200,38200,38200,0
20241007,175800,26587384450,38200,38200,38200,38200,0
20241007,175700,26587384450,38200,38200,38200,38200,0
20241007,175600,26587384450,38200,38200,38200,38200,0
20241007,175500,26587384450,38200,38200,38200,38200,0
20241007,175400,26587384450,38200,38200,38200,38200,0
20241007,175300,26587384450,38200,38200,38200,38200,0
20241007,175200,26587384450,38200,38200,38200,38200,0
20241007,175100,26587384450,38200,38200,38200,38200,0
20241007,175000,26587384450,38200,38200,38200,38200,0
20241007,174900,26587384450,38200,38200,38200,38200,0
20241007,174800,26587384450,38200,38200,38200,38200,0
20241007,174700,26587384450,38200,38200,38200,38200,0
20241007,174600,26587384450,38200,38200,38200,38200,0
20241007,174500,26587384450,38200,38200,38200,38200,0
20241007,174400,26587384450,38200,38200,38200,38200,0
20241007,174300,26587384450,38200,38200,38200,38200,0
20241007,174200,26587384450,38200,38200,38200,38200,0
20241007,174100,26587384450,38200,38200,38200,38200,0
20241007,174000,26587384450,38200,38200,38200,38200,0
20241007,173900,26587384450,38200,38200,38200,38200,0
20241007,173800,26587384450,38200,38200,38200,38200,0
20241007,173700,26587384450,38200,38200,38200,38200,0
20241007,173600,26587384450,38200,38200,38200,38200,0
20241007,173500,26587384450,38200,38200,38200,38200,0
20241007,173400,26587384450,38200,38200,38200,38200,0
20241007,173300,26587384450,38200,38200,38200,38200,0
20241007,173200,26587384450,38200,38200,38200,38200,0
20241007,173100,26587384450,38200,38200,38200,38200,0
20241007,173000,26587384450,38200,38200,38200,38200,13986
20241007,172900,26587384450,38200,38200,38200,38200,0
20241007,172800,26587384450,38200,38200,38200,38200,0
20241007,172700,26587384450,38200,38200,38200,38200,0
20241007,172600,26587384450,38200,38200,38200,38200,0
20241007,172500,26587384450,38200,38200,38200,38200,0
20241007,172400,26587384450,38200,38200,38200,38200,0
20241007,172300,26587384450,38200,38200,38200,38200,0
20241007,172200,26587384450,38200,38200,38200,38200,0
20241007,172100,26587384450,38200,38200,38200,38200,0
20241007,172000,26587384450,38200,38200,38200,38200,0
20241007,171900,26587384450,38200,38200,38200,38200,0
20241007,171800,26587384450,38200,38200,38200,38200,0
20241007,171700,26587384450,38200,38200,38200,38200,0
20241007,171600,26587384450,38200,38200,38200,38200,0
20241007,171500,26587384450,38200,38200,38200,38200,0
20241007,171400,26587384450,38200,38200,38200,38200,0
20241007,171300,26587384450,38200,38200,38200,38200,0
20241007,171200,26587384450,38200,38200,38200,38200,0
20241007,171100,26587384450,38200,38200,38200,38200,0
20241007,171000,26587384450,38200,38200,38200,38200,0
20241007,170900,26587384450,38200,38200,38200,38200,0
20241007,170800,26587384450,38200,38200,38200,38200,0
20241007,170700,26587384450,38200,38200,38200,38200,0
20241007,170600,26587384450,38200,38200,38200,38200,0
20241007,170500,26587384450,38200,38200,38200,38200,0
20241007,170400,26587384450,38200,38200,38200,38200,0
20241007,170300,26587384450,38200,38200,38200,38200,0
20241007,170200,26587384450,38200,38200,38200,38200,0
20241007,170100,26587384450,38200,38200,38200,38200,0
20241007,170000,26587384450,38200,38200,38200,38200,13986
20241007,165900,26587384450,38200,38200,38200,38200,0
20241007,165800,26587384450,38200,38200,38200,38200,0
20241007,165700,26587384450,38200,38200,38200,38200,0
20241007,165600,26587384450,38200,38200,38200,38200,0
20241007,165500,26587384450,38200,38200,38200,38200,0
20241007,165400,26587384450,38200,38200,38200,38200,0
20241007,165300,26587384450,38200,38200,38200,38200,0
20241007,165200,26587384450,38200,38200,38200,38200,0
20241007,165100,26587384450,38200,38200,38200,38200,0
20241007,165000,26587384450,38200,38200,38200,38200,0
20241007,164900,26587384450,38200,38200,38200,38200,0
20241007,164800,26587384450,38200,38200,38200,38200,0
20241007,164700,26587384450,38200,38200,38200,38200,0
20241007,164600,26587384450,38200,38200,38200,38200,0
20241007,164500,26587384450,38200,38200,38200,38200,0
20241007,164400,26587384450,38200,38200,38200,38200,0
20241007,164300,26587384450,38200,38200,38200,38200,0
20241007,164200,26587384450,38200,38200,38200,38200,0
20241007,164100,26587384450,38200,38200,38200,38200,0
20241007,164000,26587384450,38200,38200,38200,38200,0
20241007,163900,26587384450,38200,38200,38200,38200,0
20241007,163800,26587384450,38200,38200,38200,38200,0
20241007,163700,26587384450,38200,38200,38200,38200,0
20241007,163600,26587384450,38200,38200,38200,38200,0
20241007,163500,26587384450,38200,38200,38200,38200,0
20241007,163400,26587384450,38200,38200,38200,38200,0
20241007,163300,26587384450,38200,38200,38200,38200,0
20241007,163200,26587384450,38200,38200,38200,38200,0
20241007,163100,26587384450,38200,38200,38200,38200,0
20241007,163000,26587384450,38200,38200,38200,38200,13986
20241007,162900,26587384450,38200,38200,38200,38200,0
20241007,162800,26587384450,38200,38200,38200,38200,0
20241007,162700,26587384450,38200,38200,38200,38200,0
20241007,162600,26587384450,38200,38200,38200,38200,0
20241007,162500,26587384450,38200,38200,38200,38200,0
20241007,162400,26587384450,38200,38200,38200,38200,0
20241007,162300,26587384450,38200,38200,38200,38200,0
20241007,162200,26587384450,38200,38200,38200,38200,0
20241007,162100,26587384450,38200,38200,38200,38200,0
20241007,162000,26587384450,38200,38200,38200,38200,0
20241007,161900,26587384450,38200,38200,38200,38200,0
20241007,161800,26587384450,38200,38200,38200,38200,0
20241007,161700,26587384450,38200,38200,38200,38200,0
20241007,161600,26587384450,38200,38200,38200,38200,0
20241007,161500,26587384450,38200,38200,38200,38200,0
20241007,161400,26587384450,38200,38200,38200,38200,0
20241007,161300,26587384450,38200,38200,38200,38200,0
20241007,161200,26587384450,38200,38200,38200,38200,0
20241007,161100,26587384450,38200,38200,38200,38200,0
20241007,161000,26587384450,38200,38200,38200,38200,0
20241007,160900,26587384450,38200,38200,38200,38200,0
20241007,160800,26587384450,38200,38200,38200,38200,0
20241007,160700,26587384450,38200,38200,38200,38200,0
20241007,160600,26587384450,38200,38200,38200,38200,0
20241007,160500,26587384450,38200,38200,38200,38200,0
20241007,160400,26587384450,38200,38200,38200,38200,0
20241007,160300,26587384450,38200,38200,38200,38200,0
20241007,160200,26587384450,38200,38200,38200,38200,0
20241007,160100,26587384450,38200,38200,38200,38200,0
20241007,160000,26587384450,38200,38200,38200,38200,13986
20241007,155900,26587384450,38200,38200,38200,38200,0
20241007,155800,26587384450,38200,38200,38200,38200,0
20241007,155700,26587384450,38200,38200,38200,38200,0
20241007,155600,26587384450,38200,38200,38200,38200,0
20241007,155500,26587384450,38200,38200,38200,38200,0
20241007,155400,26587384450,38200,38200,38200,38200,0
20241007,155300,26587384450,38200,38200,38200,38200,0
20241007,155200,26587384450,38200,38200,38200,38200,0
20241007,155100,26587384450,38200,38200,38200,38200,0
20241007,155000,26587384450,38200,38200,38200,38200,0
20241007,154900,26587384450,38200,38200,38200,38200,0
20241007,154800,26587384450,38200,38200,38200,38200,0
20241007,154700,26587384450,38200,38200,38200,38200,0
20241007,154600,26587384450,38200,38200,38200,38200,0
20241007,154500,26587384450,38200,38200,38200,38200,0
20241007,154400,26587384450,38200,38200,38200,38200,0
20241007,154300,26587384450,38200,38200,38200,38200,0
20241007,154200,26587384450,38200,38200,38200,38200,0
20241007,154100,26587384450,38200,38200,38200,38200,0
20241007,154000,26587384450,38200,38200,38200,38200,0
20241007,153900,26587384450,38200,38200,38200,38200,0
20241007,153800,26587384450,38200,38200,38200,38200,0
20241007,153700,26587384450,38200,38200,38200,38200,0
20241007,153600,26587384450,38200,38200,38200,38200,0
20241007,153500,26587384450,38200,38200,38200,38200,0
20241007,153400,26587384450,38200,38200,38200,38200,0
20241007,153300,26587384450,38200,38200,38200,38200,0
20241007,153200,26587384450,38200,38200,38200,38200,0
20241007,153100,26587384450,38200,38200,38200,38200,0
20241007,153000,26587384450,38200,38200,38200,38200,27972
20241007,152900,26053119250,38250,38250,38250,38250,0
20241007,152800,26053119250,38250,38250,38250,38250,0
20241007,152700,26053119250,38250,38250,38250,38250,0
20241007,152600,26053119250,38250,38250,38250,38250,0
20241007,152500,26053119250,38250,38250,38250,38250,0
20241007,152400,26053119250,38250,38250,38250,38250,0
20241007,152300,26053119250,38250,38250,38250,38250,0
20241007,152200,26053119250,38250,38250,38250,38250,0
20241007,152100,26053119250,38250,38250,38250,38250,0
20241007,152000,26053119250,38250,38250,38250,38250,0
20241007,151900,26053119250,38250,38200,38300,38200,713
20241007,151800,26025842600,38250,38300,38300,38250,602
20241007,151700,26002800050,38250,38300,38300,38250,1067
20241007,151600,25961967250,38300,38250,38300,38250,774
20241007,151500,25932346350,38300,38300,38300,38250,786
20241007,151400,25902250400,38250,38200,38250,38200,724
20241007,151300,25874558350,38200,38200,38250,38200,994
20241007,151200,25836565050,38200,38200,38200,38150,300
20241007,151100,25825108900,38150,38200,38250,38150,804
20241007,151000,25794398350,38200,38150,38250,38150,872
20241007,150900,25761082400,38150,38150,38200,38150,273
20241007,150800,25750653950,38150,38150,38200,38150,186
20241007,150700,25743555300,38200,38150,38200,38100,211
20241007,150600,25735500950,38150,38100,38150,38050,1107
20241007,150500,25693334400,38050,38050,38100,38050,2217
20241007,150400,25608901700,38050,38100,38100,38050,2162
20241007,150300,25526535900,38100,38150,38150,38100,885
20241007,150200,25492816000,38150,38150,38150,38100,584
20241007,150100,25470548150,38150,38200,38250,38100,4339
20241007,150000,25304974900,38250,38200,38250,38150,748
20241007,145900,25276404750,38200,38200,38250,38200,2663
20241007,145800,25174600600,38250,38250,38250,38200,291
20241007,145700,25163473450,38250,38200,38250,38200,340
20241007,145600,25150484350,38200,38200,38200,38200,357
20241007,145500,25136846950,38200,38300,38300,38200,305
20241007,145400,25125172850,38250,38200,38250,38200,172
20241007,145300,25118595250,38200,38300,38300,38200,34
20241007,145200,25117293650,38300,38200,38300,38150,1163
20241007,145100,25072802050,38150,38200,38200,38150,266
20241007,145000,25062640900,38200,38200,38200,38200,655
20241007,144900,25037619900,38200,38200,38250,38200,697
20241007,144800,25010985850,38200,38250,38250,38200,43
20241007,144700,25009343150,38200,38200,38250,38200,212
20241007,144600,25001243250,38250,38300,38300,38250,1116
20241007,144500,24958556100,38300,38300,38300,38250,289
20241007,144400,24947487450,38250,38250,38300,38250,783
20241007,144300,24917537400,38250,38200,38250,38150,316
20241007,144200,24905457800,38200,38150,38250,38150,1211
20241007,144100,24859168800,38150,38150,38150,38150,62
20241007,144000,24856803500,38150,38150,38150,38150,142
20241007,143900,24851386200,38150,38150,38150,38150,36
20241007,143800,24850012800,38150,38150,38150,38150,580
20241007,143700,24827885800,38150,38100,38150,38100,136
20241007,143600,24822703650,38150,38200,38200,38100,2347
20241007,143500,24733169500,38200,38200,38200,38150,342
20241007,143400,24720110100,38200,38300,38300,38200,180
20241007,143300,24713225100,38250,38250,38350,38250,2135
20241007,143200,24631396700,38250,38250,38300,38250,299
20241007,143100,24619959900,38150,38150,38250,38100,2492
20241007,143000,24524889100,38200,38250,38250,38200,3643
20241007,142900,24385627400,38250,38250,38300,38250,550
20241007,142800,24364581550,38250,38300,38300,38250,123
20241007,142700,24359871800,38250,38300,38300,38250,136
20241007,142600,24354668550,38250,38250,38300,38250,146
20241007,142500,24349084000,38250,38300,38350,38250,958
20241007,142400,24312400050,38300,38350,38400,38300,403
20241007,142300,24296945400,38350,38350,38350,38350,485
20241007,142200,24278345650,38350,38350,38350,38350,21
20241007,142100,24277540300,38350,38300,38350,38300,245
20241007,142000,24268146150,38300,38300,38350,38300,611
20241007,141900,24244728650,38250,38200,38250,38200,298
20241007,141800,24233334800,38200,38200,38250,38200,148
20241007,141700,24227678700,38200,38200,38200,38200,16
20241007,141600,24227067500,38200,38200,38200,38200,24
20241007,141500,24226150700,38250,38300,38300,38250,31
20241007,141400,24224963950,38300,38350,38350,38300,371
20241007,141300,24210751650,38350,38300,38350,38300,209
20241007,141200,24202737150,38300,38350,38350,38300,25
20241007,141100,24201779400,38300,38250,38300,38200,273
20241007,141000,24191326700,38300,38200,38300,38150,941
20241007,140900,24155355250,38200,38200,38250,38200,1353
20241007,140800,24103664650,38200,38200,38200,38200,47
20241007,140700,24101869250,38200,38200,38200,38200,26
20241007,140600,24100876050,38200,38200,38200,38200,50
20241007,140500,24098966050,38200,38200,38200,38150,587
20241007,140400,24076543150,38200,38200,38200,38200,1032
20241007,140300,24037120750,38200,38200,38250,38200,2037
20241007,140200,23959306600,38150,38250,38250,38150,2266
20241007,140100,23872747850,38250,38300,38300,38250,996
20241007,140000,23834639750,38300,38300,38300,38250,131
20241007,135900,23829623850,38250,38300,38300,38250,1167
20241007,135800,23784940250,38350,38350,38350,38300,66
20241007,135700,23782412050,38350,38350,38350,38300,16
20241007,135600,23781798850,38300,38350,38350,38300,15
20241007,135500,23781223700,38350,38300,38350,38300,3527
20241007,135400,23646064350,38300,38250,38350,38250,1624
20241007,135300,23583817100,38300,38350,38350,38300,522
20241007,135200,23563824150,38300,38300,38350,38300,84
20241007,135100,23560606750,38300,38300,38300,38300,119
20241007,135000,23556049050,38250,38250,38300,38250,233
20241007,134900,23547136300,38250,38350,38350,38250,120
20241007,134800,23542537850,38350,38300,38350,38300,61
20241007,134700,23540198550,38350,38300,38350,38300,80
20241007,134600,23537133650,38250,38200,38300,38200,1518
20241007,134500,23479072600,38200,38200,38250,38200,239
20241007,134400,23469942000,38250,38200,38250,38200,140
20241007,134300,23464588250,38200,38200,38250,38200,155
20241007,134200,23458665250,38200,38200,38200,38150,1600
20241007,134100,23397545300,38150,38250,38250,38150,2053
20241007,134000,23319175600,38250,38250,38250,38200,57
20241007,133900,23316995450,38250,38150,38250,38150,559
20241007,133800,23295664200,38150,38200,38200,38150,723
20241007,133700,23268047050,38200,38250,38300,38200,4780
20241007,133600,23085331700,38300,38300,38300,38300,1
20241007,133500,23085293400,38350,38300,38350,38300,121
20241007,133400,23080659050,38250,38300,38350,38250,3549
20241007,133300,22944806950,38300,38300,38300,38300,1582
20241007,133200,22884216350,38350,38300,38350,38250,5180
20241007,133100,22685870150,38300,38400,38400,38300,2634
20241007,133000,22584836600,38400,38350,38400,38350,188
20241007,132900,22577625950,38350,38450,38450,38350,1565
20241007,132800,22517528400,38400,38400,38450,38350,977
20241007,132700,22480004200,38400,38400,38400,38400,59
20241007,132600,22477738600,38400,38300,38400,38300,1188
20241007,132500,22432178800,38350,38300,38350,38300,411
20241007,132400,22416436550,38300,38350,38350,38300,137
20241007,132300,22411185250,38350,38400,38400,38350,39
20241007,132200,22409688950,38400,38350,38400,38300,750
20241007,132100,22380921850,38350,38400,38400,38350,625
20241007,132000,22356945550,38400,38450,38450,38400,131
20241007,131900,22351912500,38400,38450,38450,38400,1022
20241007,131800,22312666600,38500,38300,38500,38300,2350
20241007,131700,22222441400,38300,38300,38300,38300,623
20241007,131600,22198580500,38300,38300,38350,38300,246
20241007,131500,22189158650,38350,38350,38400,38250,1864
20241007,131400,22117750900,38400,38350,38400,38300,446
20241007,131300,22100649100,38350,38400,38400,38350,98
20241007,131200,22096889650,38400,38400,38400,38300,1374
20241007,131100,22044203100,38400,38350,38400,38300,1370
20241007,131000,21991649050,38350,38450,38450,38350,569
20241007,130900,21969803200,38450,38450,38450,38400,588
20241007,130800,21947207800,38450,38350,38450,38300,3940
20241007,130700,21796059250,38350,38250,38350,38200,1284
20241007,130600,21746902050,38250,38150,38250,38150,891
20241007,130500,21712867600,38150,38150,38150,38150,419
20241007,130400,21696882750,38100,38100,38150,38100,131
20241007,130300,21691888700,38100,38150,38150,38100,132
20241007,130200,21686854300,38100,38100,38150,38100,32
20241007,130100,21685634050,38100,38150,38150,38050,312
20241007,130000,21673737250,38150,38100,38150,38050,815
20241007,125900,21642687000,38100,38100,38100,38100,67
20241007,125800,21640134300,38100,38100,38100,38100,663
20241007,125700,21614874000,38100,38150,38150,38100,16
20241007,125600,21614263900,38150,38050,38150,38050,658
20241007,125500,21589195600,38050,38000,38100,38000,360
20241007,125400,21575497500,38050,38050,38050,38000,675
20241007,125300,21549817350,38050,38000,38050,38000,54
20241007,125200,21547764650,38000,38000,38050,38000,2117
20241007,125100,21467271500,38000,38000,38000,37950,227
20241007,125000,21458650450,37900,37900,38000,37900,683
20241007,124900,21432740400,37900,37900,37950,37900,792
20241007,124800,21402688350,37900,37850,37900,37850,202
20241007,124700,21395032600,37850,37800,37850,37800,156
20241007,124600,21389129900,37800,37800,37850,37750,657
20241007,124500,21364312000,37800,37800,37850,37750,1980
20241007,124400,21289545500,37800,37750,37850,37750,588
20241007,124300,21267319050,37750,37850,37850,37750,5860
20241007,124200,21045773400,37850,37950,37950,37850,2743
20241007,124100,20941945850,37950,37900,37950,37900,132
20241007,124000,20936942550,37950,37900,37950,37900,274
20241007,123900,20926547200,37950,37950,37950,37900,963
20241007,123800,20890044700,37900,37900,37950,37900,1252
20241007,123700,20842583300,37900,37900,37900,37900,216
20241007,123600,20834396900,37900,37900,37950,37900,1358
20241007,123500,20782903700,37950,37900,37950,37900,458
20241007,123400,20765537850,37900,37950,37950,37900,651
20241007,123300,20740863950,37950,37900,37950,37900,27
20241007,123200,20739840000,37950,37950,37950,37950,403
20241007,123100,20724546150,37900,37950,37950,37900,198
20241007,123000,20717040400,37950,37950,37950,37900,310
20241007,122900,20705279050,37950,37950,38000,37950,1021
20241007,122800,20666532000,38000,38000,38000,37950,486
20241007,122700,20648086500,38000,38000,38050,37950,391
20241007,122600,20633232450,38000,38000,38000,37950,1148
20241007,122500,20589613250,38000,38000,38000,38000,117
20241007,122400,20585167250,38000,38050,38050,38000,138
20241007,122300,20579918850,38050,38100,38100,38050,944
20241007,122200,20543992900,38050,38050,38100,38050,67
20241007,122100,20541441350,38050,38050,38050,38050,37
20241007,122000,20540033500,38050,38100,38100,38050,312
20241007,121900,20528158500,38100,38150,38150,38100,165
20241007,121800,20521868000,38150,38100,38150,38100,34
20241007,121700,20520571000,38150,38100,38150,38100,22
20241007,121600,20519732550,38100,38100,38150,38100,155
20241007,121500,20513822050,38100,38150,38150,38100,9
20241007,121400,20513478750,38150,38100,38150,38100,455
20241007,121300,20496138900,38100,38100,38150,38100,237
20241007,121200,20487107450,38150,38150,38150,38100,1036
20241007,121100,20447609050,38200,38200,38200,38150,431
20241007,121000,20431147550,38200,38100,38200,38050,1050
20241007,120900,20391106750,38100,38100,38100,38050,439
20241007,120800,20374380900,38100,38100,38100,38050,208
20241007,120700,20366461900,38100,38100,38100,38050,251
20241007,120600,20356911100,38050,38050,38100,38050,132
20241007,120500,20351888000,38050,38050,38100,38050,42
20241007,120400,20350288050,38050,38050,38100,38050,124
20241007,120300,20345569800,38050,38050,38050,38050,33
20241007,120200,20344314150,38050,38050,38100,38050,279
20241007,120100,20333698050,38050,38100,38150,38050,28
20241007,120000,20332632250,38050,38100,38150,38050,161
20241007,115900,20326504600,38050,38150,38150,38050,325
20241007,115800,20314129250,38150,38100,38150,38100,130
20241007,115700,20309172950,38100,38150,38150,38100,151
20241007,115600,20303415550,38150,38150,38150,38150,96
20241007,115500,20299753150,38150,38100,38150,38100,328
20241007,115400,20287241700,38100,38050,38100,38050,132
20241007,115300,20282213000,38150,37950,38150,37950,269
20241007,115200,20271965600,37950,38150,38150,37950,1534
20241007,115100,20213673400,38100,38050,38100,38050,184
20241007,115000,20206666950,38050,38050,38050,38000,86
20241007,114900,20203395750,38000,38050,38050,38000,242
20241007,114800,20194187900,38050,37950,38050,37900,1136
20241007,114700,20150970800,37950,37900,38000,37900,669
20241007,114600,20125563400,37900,37900,37950,37900,563
20241007,114500,20104210600,37900,37850,37950,37850,887
20241007,114400,20070591900,37850,37800,37950,37800,630
20241007,114300,20046735500,37850,37950,37950,37850,2410
20241007,114200,19955453050,37900,37900,37950,37900,157
20241007,114100,19949498750,37900,37850,37950,37850,1318
20241007,114000,19899523500,37850,38000,38000,37850,8351
20241007,113900,19582615400,38000,38000,38050,38000,625
20241007,113800,19558863550,38050,38050,38050,38000,2353
20241007,113700,19469373300,38050,38050,38050,38000,669
20241007,113600,19443940150,38050,38050,38100,38000,1277
20241007,113500,19395391400,38100,38200,38200,38000,22045
20241007,113400,18555458850,38200,38200,38200,38150,246
20241007,113300,18546063650,38250,38250,38300,38150,4124
20241007,113200,18388417850,38250,38300,38300,38250,109
20241007,113100,18384245350,38300,38250,38300,38250,91
20241007,113000,18380762100,38250,38250,38250,38250,46
20241007,112900,18379002600,38300,38300,38300,38300,348
20241007,112800,18365674200,38300,38300,38300,38300,118
20241007,112700,18361154800,38350,38300,38350,38300,98
20241007,112600,18357401300,38350,38300,38350,38300,52
20241007,112500,18355409650,38300,38250,38300,38250,245
20241007,112400,18346033700,38250,38350,38350,38250,174
20241007,112300,18339372550,38300,38300,38350,38300,47
20241007,112200,18337572400,38300,38350,38350,38250,225
20241007,112100,18328955100,38300,38350,38350,38300,182
20241007,112000,18321983900,38300,38300,38350,38300,300
20241007,111900,18310480450,38350,38300,38350,38250,266
20241007,111800,18300293150,38250,38300,38300,38250,102
20241007,111700,18296390650,38300,38250,38300,38250,75
20241007,111600,18293521200,38250,38200,38300,38200,1764
20241007,111500,18226050050,38250,38200,38250,38200,527
20241007,111400,18205913800,38250,38250,38250,38200,254
20241007,111300,18196198850,38250,38250,38250,38200,98
20241007,111200,18192453000,38250,38200,38250,38200,410
20241007,111100,18176789550,38200,38200,38250,38200,2815
20241007,111000,18069206300,38200,38300,38300,38200,1400
20241007,110900,18015657200,38250,38300,38300,38250,674
20241007,110800,17989851600,38300,38300,38300,38300,473
20241007,110700,17971735700,38300,38250,38300,38250,444
20241007,110600,17954735300,38250,38300,38350,38250,1537
20241007,110500,17895872750,38300,38250,38300,38250,154
20241007,110400,17889975700,38250,38300,38300,38250,108
20241007,110300,17885843400,38250,38250,38300,38200,754
20241007,110200,17857030900,38250,38350,38350,38250,1495
20241007,110100,17799822000,38350,38300,38350,38300,97
20241007,110000,17796104850,38300,38400,38400,38300,276
20241007,105900,17785520350,38350,38450,38450,38350,1788
20241007,105800,17716836700,38450,38450,38450,38450,619
20241007,105700,17693036150,38450,38500,38500,38450,655
20241007,105600,17667825800,38500,38400,38500,38350,2238
20241007,105500,17581812000,38350,38250,38400,38250,952
20241007,105400,17545268100,38250,38250,38250,38200,150
20241007,105300,17539530800,38250,38200,38250,38200,450
20241007,105200,17522337600,38200,38150,38200,38150,1023
20241007,105100,17483303900,38150,38150,38200,38150,1773
20241007,105000,17415662300,38200,38300,38300,38150,7008
20241007,104900,17147987800,38250,38350,38350,38250,483
20241007,104800,17129506200,38350,38200,38350,38200,563
20241007,104700,17107970700,38250,38350,38350,38200,5071
20241007,104600,16913918900,38350,38300,38350,38300,442
20241007,104500,16896975900,38350,38400,38400,38300,1535
20241007,104400,16838114500,38400,38450,38450,38350,2062
20241007,104300,16758931050,38450,38450,38450,38400,426
20241007,104200,16742554150,38450,38500,38500,38400,972
20241007,104100,16705183900,38450,38550,38550,38450,1009
20241007,104000,16666334100,38550,38550,38550,38500,355
20241007,103900,16652659700,38550,38550,38550,38550,326
20241007,103800,16640092400,38550,38600,38650,38550,166
20241007,103700,16633689950,38550,38550,38600,38500,1633
20241007,103600,16570735200,38550,38600,38650,38550,779
20241007,103500,16540665750,38600,38550,38650,38550,532
20241007,103400,16520125550,38550,38550,38650,38500,2225
20241007,103300,16434297200,38550,38750,38750,38550,2297
20241007,103200,16345531450,38800,38800,38800,38700,2160
20241007,103100,16261825950,38800,38800,38800,38750,776
20241007,103000,16231719000,38800,38650,38800,38600,7043
20241007,102900,15959010600,38650,38700,38700,38600,570
20241007,102800,15936979500,38700,38600,38700,38600,784
20241007,102700,15906661000,38650,38600,38650,38550,686
20241007,102600,15880160350,38600,38600,38650,38550,1179
20241007,102500,15834639250,38600,38600,38600,38550,412
20241007,102400,15818738300,38600,38550,38600,38550,89
20241007,102300,15815303300,38550,38550,38600,38550,366
20241007,102200,15801187600,38600,38600,38600,38550,543
20241007,102100,15780239650,38600,38700,38700,38550,1524
20241007,102000,15721395900,38700,38700,38700,38600,595
20241007,101900,15698380600,38650,38700,38750,38600,1671
20241007,101800,15633765300,38700,38600,38700,38550,1355
20241007,101700,15581417700,38600,38550,38650,38550,2024
20241007,101600,15503307000,38550,38650,38650,38500,2365
20241007,101500,15412024450,38650,38550,38650,38500,991
20241007,101400,15373788750,38550,38450,38550,38350,1901
20241007,101300,15300659850,38450,38400,38450,38300,456
20241007,101200,15283175350,38400,38400,38450,38300,509
20241007,101100,15263613950,38400,38300,38400,38300,522
20241007,101000,15243591550,38300,38250,38450,38250,3299
20241007,100900,15117379000,38300,38350,38350,38250,2297
20241007,100800,15029443600,38300,38450,38500,38300,2916
20241007,100700,14917546850,38450,38450,38500,38400,779
20241007,100600,14887619800,38450,38600,38600,38450,1204
20241007,100500,14841259350,38550,38750,38800,38550,538
20241007,100400,14820428550,38700,38750,38800,38650,3627
20241007,100300,14679882450,38750,38500,38750,38500,2773
20241007,100200,14572689300,38500,38500,38600,38500,677
20241007,100100,14546604700,38500,38500,38550,38350,16881
20241007,100000,13898811350,38500,38450,38500,38400,84
20241007,095900,13895581350,38450,38450,38500,38400,826
20241007,095800,13863795650,38450,38400,38450,38350,1654
20241007,095700,13800340250,38400,38500,38500,38350,459
20241007,095600,13782712800,38400,38400,38600,38400,2630
20241007,095500,13681604450,38450,38500,38500,38400,1255
20241007,095400,13633335600,38450,38550,38550,38450,1856
20241007,095300,13561836250,38550,38450,38600,38450,1872
20241007,095200,13489768800,38450,38300,38500,38300,2983
20241007,095100,13375123750,38350,38350,38350,38250,2587
20241007,095000,13276052900,38350,38400,38400,38250,1488
20241007,094900,13219041600,38400,38400,38400,38350,1107
20241007,094800,13176543500,38400,38400,38400,38350,844
20241007,094700,13144163900,38400,38400,38400,38400,405
20241007,094600,13128611900,38350,38350,38450,38350,465
20241007,094500,13110775900,38350,38250,38350,38250,1021
20241007,094400,13071687750,38250,38250,38300,38250,278
20241007,094300,13061051000,38250,38200,38300,38200,335
20241007,094200,13048237100,38250,38200,38300,38150,746
20241007,094100,13019726300,38300,38200,38300,38150,2389
20241007,094000,12928456500,38250,38250,38300,38150,3498
20241007,093900,12794866100,38200,38300,38450,38200,7754
20241007,093800,12498275900,38300,38350,38400,38300,458
20241007,093700,12480730800,38350,38250,38400,38200,5265
20241007,093600,12279191400,38200,38250,38300,38200,3571
20241007,093500,12142634050,38250,38300,38350,38250,1434
20241007,093400,12087709550,38350,38400,38450,38300,1710
20241007,093300,12022102950,38400,38600,38600,38400,5818
20241007,093200,11797919700,38600,38650,38700,38600,1982
20241007,093100,11721366850,38650,38750,38800,38650,4087
20241007,093000,11563012200,38750,38850,38850,38750,1420
20241007,092900,11507928750,38800,38800,38800,38700,1520
20241007,092800,11449020500,38800,38750,38850,38700,2213
20241007,092700,11363165750,38700,38650,38750,38500,1784
20241007,092600,11294178100,38500,38400,38700,38400,1303
20241007,092500,11243837550,38600,38550,38650,38400,4475
20241007,092400,11071238650,38550,38450,38700,38450,3035
20241007,092300,10953980700,38450,38350,38650,38300,1010
20241007,092200,10915131550,38400,38200,38450,38100,2314
20241007,092100,10826507650,38350,38250,38350,38100,9677
20241007,092000,10456909550,38200,38400,38450,38200,8649
20241007,091900,10125635950,38400,38500,38500,38250,6244
20241007,091800,9886007300,38500,38600,38650,38500,4916
20241007,091700,9696538900,38650,38800,39000,38600,5074
20241007,091600,9500143500,38800,38950,39000,38700,7194
20241007,091500,9220819950,38950,39000,39050,38900,3851
20241007,091400,9070655950,39000,38800,39050,38800,7472
20241007,091300,8779869200,38800,38800,38950,38600,6653
20241007,091200,8522088300,38950,39300,39300,38750,9099
20241007,091100,8167033850,39300,38750,39300,38750,24270
20241007,091000,7219484700,38800,38650,38800,38600,4661
20241007,090900,7039172850,38650,38650,38900,38600,10294
20241007,090800,6640242100,38600,38550,38700,38400,12728
20241007,090700,6148966550,38600,38700,38700,38550,8408
20241007,090600,5823982400,38550,38300,38700,38250,9848
20241007,090500,5444715750,38300,38600,38750,38250,8950
20241007,090400,5100855950,38600,38600,38750,38400,21372
20241007,090300,4276290150,38600,38600,38700,38500,11200
20241007,090200,3844102500,38600,38700,38850,38550,9814
20241007,090100,3464450300,38650,38900,39000,38550,16211
20241007,090000,2837703250,38950,39300,39300,38600,72416