KissMeData/161390/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,204400,7978555400,38800,38800,38800,38800,15555
20241007,204300,7978555400,38800,38800,38800,38800,0
20241007,204200,7978555400,38800,38800,38800,38800,0
20241007,204100,7978555400,38800,38800,38800,38800,0
20241007,204000,7978555400,38800,38800,38800,38800,0
20241007,203900,7978555400,38800,38800,38800,38800,0
20241007,203800,7978555400,38800,38800,38800,38800,0
20241007,203700,7978555400,38800,38800,38800,38800,0
20241007,203600,7978555400,38800,38800,38800,38800,0
20241007,203500,7978555400,38800,38800,38800,38800,0
20241007,203400,7978555400,38800,38800,38800,38800,0
20241007,203300,7978555400,38800,38800,38800,38800,0
20241007,203200,7978555400,38800,38800,38800,38800,0
20241007,203100,7978555400,38800,38800,38800,38800,0
20241007,203000,7978555400,38800,38800,38800,38800,0
20241007,202900,7978555400,38800,38800,38800,38800,0
20241007,202800,7978555400,38800,38800,38800,38800,0
20241007,202700,7978555400,38800,38800,38800,38800,0
20241007,202600,7978555400,38800,38800,38800,38800,0
20241007,202500,7978555400,38800,38800,38800,38800,0
20241007,202400,7978555400,38800,38800,38800,38800,0
20241007,202300,7978555400,38800,38800,38800,38800,0
20241007,202200,7978555400,38800,38800,38800,38800,0
20241007,202100,7978555400,38800,38800,38800,38800,0
20241007,202000,7978555400,38800,38800,38800,38800,0
20241007,201900,7978555400,38800,38800,38800,38800,0
20241007,201800,7978555400,38800,38800,38800,38800,0
20241007,201700,7978555400,38800,38800,38800,38800,0
20241007,201600,7978555400,38800,38800,38800,38800,0
20241007,201500,7978555400,38800,38800,38800,38800,0
20241007,201400,7978555400,38800,38800,38800,38800,15555
20241007,201300,7978555400,38800,38800,38800,38800,0
20241007,201200,7978555400,38800,38800,38800,38800,0
20241007,201100,7978555400,38800,38800,38800,38800,0
20241007,201000,7978555400,38800,38800,38800,38800,0
20241007,200900,7978555400,38800,38800,38800,38800,0
20241007,200800,7978555400,38800,38800,38800,38800,0
20241007,200700,7978555400,38800,38800,38800,38800,0
20241007,200600,7978555400,38800,38800,38800,38800,0
20241007,200500,7978555400,38800,38800,38800,38800,0
20241007,200400,7978555400,38800,38800,38800,38800,0
20241007,200300,7978555400,38800,38800,38800,38800,0
20241007,200200,7978555400,38800,38800,38800,38800,0
20241007,200100,7978555400,38800,38800,38800,38800,0
20241007,200000,7978555400,38800,38800,38800,38800,0
20241007,195900,7978555400,38800,38800,38800,38800,0
20241007,195800,7978555400,38800,38800,38800,38800,0
20241007,195700,7978555400,38800,38800,38800,38800,0
20241007,195600,7978555400,38800,38800,38800,38800,0
20241007,195500,7978555400,38800,38800,38800,38800,0
20241007,195400,7978555400,38800,38800,38800,38800,0
20241007,195300,7978555400,38800,38800,38800,38800,0
20241007,195200,7978555400,38800,38800,38800,38800,0
20241007,195100,7978555400,38800,38800,38800,38800,0
20241007,195000,7978555400,38800,38800,38800,38800,0
20241007,194900,7978555400,38800,38800,38800,38800,0
20241007,194800,7978555400,38800,38800,38800,38800,0
20241007,194700,7978555400,38800,38800,38800,38800,0
20241007,194600,7978555400,38800,38800,38800,38800,0
20241007,194500,7978555400,38800,38800,38800,38800,0
20241007,194400,7978555400,38800,38800,38800,38800,15555
20241007,194300,7978555400,38800,38800,38800,38800,0
20241007,194200,7978555400,38800,38800,38800,38800,0
20241007,194100,7978555400,38800,38800,38800,38800,0
20241007,194000,7978555400,38800,38800,38800,38800,0
20241007,193900,7978555400,38800,38800,38800,38800,0
20241007,193800,7978555400,38800,38800,38800,38800,0
20241007,193700,7978555400,38800,38800,38800,38800,0
20241007,193600,7978555400,38800,38800,38800,38800,0
20241007,193500,7978555400,38800,38800,38800,38800,0
20241007,193400,7978555400,38800,38800,38800,38800,0
20241007,193300,7978555400,38800,38800,38800,38800,0
20241007,193200,7978555400,38800,38800,38800,38800,0
20241007,193100,7978555400,38800,38800,38800,38800,0
20241007,193000,7978555400,38800,38800,38800,38800,0
20241007,192900,7978555400,38800,38800,38800,38800,0
20241007,192800,7978555400,38800,38800,38800,38800,0
20241007,192700,7978555400,38800,38800,38800,38800,0
20241007,192600,7978555400,38800,38800,38800,38800,0
20241007,192500,7978555400,38800,38800,38800,38800,0
20241007,192400,7978555400,38800,38800,38800,38800,0
20241007,192300,7978555400,38800,38800,38800,38800,0
20241007,192200,7978555400,38800,38800,38800,38800,0
20241007,192100,7978555400,38800,38800,38800,38800,0
20241007,192000,7978555400,38800,38800,38800,38800,0
20241007,191900,7978555400,38800,38800,38800,38800,0
20241007,191800,7978555400,38800,38800,38800,38800,0
20241007,191700,7978555400,38800,38800,38800,38800,0
20241007,191600,7978555400,38800,38800,38800,38800,0
20241007,191500,7978555400,38800,38800,38800,38800,0
20241007,191400,7978555400,38800,38800,38800,38800,15555
20241007,191300,7978555400,38800,38800,38800,38800,0
20241007,191200,7978555400,38800,38800,38800,38800,0
20241007,191100,7978555400,38800,38800,38800,38800,0
20241007,191000,7978555400,38800,38800,38800,38800,0
20241007,190900,7978555400,38800,38800,38800,38800,0
20241007,190800,7978555400,38800,38800,38800,38800,0
20241007,190700,7978555400,38800,38800,38800,38800,0
20241007,190600,7978555400,38800,38800,38800,38800,0
20241007,190500,7978555400,38800,38800,38800,38800,0
20241007,190400,7978555400,38800,38800,38800,38800,0
20241007,190300,7978555400,38800,38800,38800,38800,0
20241007,190200,7978555400,38800,38800,38800,38800,0
20241007,190100,7978555400,38800,38800,38800,38800,0
20241007,190000,7978555400,38800,38800,38800,38800,0
20241007,185900,7978555400,38800,38800,38800,38800,0
20241007,185800,7978555400,38800,38800,38800,38800,0
20241007,185700,7978555400,38800,38800,38800,38800,0
20241007,185600,7978555400,38800,38800,38800,38800,0
20241007,185500,7978555400,38800,38800,38800,38800,0
20241007,185400,7978555400,38800,38800,38800,38800,0
20241007,185300,7978555400,38800,38800,38800,38800,0
20241007,185200,7978555400,38800,38800,38800,38800,0
20241007,185100,7978555400,38800,38800,38800,38800,0
20241007,185000,7978555400,38800,38800,38800,38800,0
20241007,184900,7978555400,38800,38800,38800,38800,0
20241007,184800,7978555400,38800,38800,38800,38800,0
20241007,184700,7978555400,38800,38800,38800,38800,0
20241007,184600,7978555400,38800,38800,38800,38800,0
20241007,184500,7978555400,38800,38800,38800,38800,0
20241007,184400,7978555400,38800,38800,38800,38800,15555
20241007,184300,7978555400,38800,38800,38800,38800,0
20241007,184200,7978555400,38800,38800,38800,38800,0
20241007,184100,7978555400,38800,38800,38800,38800,0
20241007,184000,7978555400,38800,38800,38800,38800,0
20241007,183900,7978555400,38800,38800,38800,38800,0
20241007,183800,7978555400,38800,38800,38800,38800,0
20241007,183700,7978555400,38800,38800,38800,38800,0
20241007,183600,7978555400,38800,38800,38800,38800,0
20241007,183500,7978555400,38800,38800,38800,38800,0
20241007,183400,7978555400,38800,38800,38800,38800,0
20241007,183300,7978555400,38800,38800,38800,38800,0
20241007,183200,7978555400,38800,38800,38800,38800,0
20241007,183100,7978555400,38800,38800,38800,38800,0
20241007,183000,7978555400,38800,38800,38800,38800,0
20241007,182900,7978555400,38800,38800,38800,38800,0
20241007,182800,7978555400,38800,38800,38800,38800,0
20241007,182700,7978555400,38800,38800,38800,38800,0
20241007,182600,7978555400,38800,38800,38800,38800,0
20241007,182500,7978555400,38800,38800,38800,38800,0
20241007,182400,7978555400,38800,38800,38800,38800,0
20241007,182300,7978555400,38800,38800,38800,38800,0
20241007,182200,7978555400,38800,38800,38800,38800,0
20241007,182100,7978555400,38800,38800,38800,38800,0
20241007,182000,7978555400,38800,38800,38800,38800,0
20241007,181900,7978555400,38800,38800,38800,38800,0
20241007,181800,7978555400,38800,38800,38800,38800,0
20241007,181700,7978555400,38800,38800,38800,38800,0
20241007,181600,7978555400,38800,38800,38800,38800,0
20241007,181500,7978555400,38800,38800,38800,38800,0
20241007,181400,7978555400,38800,38800,38800,38800,15555
20241007,181300,7978555400,38800,38800,38800,38800,0
20241007,181200,7978555400,38800,38800,38800,38800,0
20241007,181100,7978555400,38800,38800,38800,38800,0
20241007,181000,7978555400,38800,38800,38800,38800,0
20241007,180900,7978555400,38800,38800,38800,38800,0
20241007,180800,7978555400,38800,38800,38800,38800,0
20241007,180700,7978555400,38800,38800,38800,38800,0
20241007,180600,7978555400,38800,38800,38800,38800,0
20241007,180500,7978555400,38800,38800,38800,38800,0
20241007,180400,7978555400,38800,38800,38800,38800,0
20241007,180300,7978555400,38800,38800,38800,38800,0
20241007,180200,7978555400,38800,38800,38800,38800,0
20241007,180100,7978555400,38800,38800,38800,38800,0
20241007,180000,7978555400,38800,38800,38800,38800,0
20241007,175900,7978555400,38800,38800,38800,38800,0
20241007,175800,7978555400,38800,38800,38800,38800,0
20241007,175700,7978555400,38800,38800,38800,38800,0
20241007,175600,7978555400,38800,38800,38800,38800,0
20241007,175500,7978555400,38800,38800,38800,38800,0
20241007,175400,7978555400,38800,38800,38800,38800,0
20241007,175300,7978555400,38800,38800,38800,38800,0
20241007,175200,7978555400,38800,38800,38800,38800,0
20241007,175100,7978555400,38800,38800,38800,38800,0
20241007,175000,7978555400,38800,38800,38800,38800,0
20241007,174900,7978555400,38800,38800,38800,38800,0
20241007,174800,7978555400,38800,38800,38800,38800,0
20241007,174700,7978555400,38800,38800,38800,38800,0
20241007,174600,7978555400,38800,38800,38800,38800,0
20241007,174500,7978555400,38800,38800,38800,38800,0
20241007,174400,7978555400,38800,38800,38800,38800,15555
20241007,174300,7978555400,38800,38800,38800,38800,0
20241007,174200,7978555400,38800,38800,38800,38800,0
20241007,174100,7978555400,38800,38800,38800,38800,0
20241007,174000,7978555400,38800,38800,38800,38800,0
20241007,173900,7978555400,38800,38800,38800,38800,0
20241007,173800,7978555400,38800,38800,38800,38800,0
20241007,173700,7978555400,38800,38800,38800,38800,0
20241007,173600,7978555400,38800,38800,38800,38800,0
20241007,173500,7978555400,38800,38800,38800,38800,0
20241007,173400,7978555400,38800,38800,38800,38800,0
20241007,173300,7978555400,38800,38800,38800,38800,0
20241007,173200,7978555400,38800,38800,38800,38800,0
20241007,173100,7978555400,38800,38800,38800,38800,0
20241007,173000,7978555400,38800,38800,38800,38800,0
20241007,172900,7978555400,38800,38800,38800,38800,0
20241007,172800,7978555400,38800,38800,38800,38800,0
20241007,172700,7978555400,38800,38800,38800,38800,0
20241007,172600,7978555400,38800,38800,38800,38800,0
20241007,172500,7978555400,38800,38800,38800,38800,0
20241007,172400,7978555400,38800,38800,38800,38800,0
20241007,172300,7978555400,38800,38800,38800,38800,0
20241007,172200,7978555400,38800,38800,38800,38800,0
20241007,172100,7978555400,38800,38800,38800,38800,0
20241007,172000,7978555400,38800,38800,38800,38800,0
20241007,171900,7978555400,38800,38800,38800,38800,0
20241007,171800,7978555400,38800,38800,38800,38800,0
20241007,171700,7978555400,38800,38800,38800,38800,0
20241007,171600,7978555400,38800,38800,38800,38800,0
20241007,171500,7978555400,38800,38800,38800,38800,0
20241007,171400,7978555400,38800,38800,38800,38800,15555
20241007,171300,7978555400,38800,38800,38800,38800,0
20241007,171200,7978555400,38800,38800,38800,38800,0
20241007,171100,7978555400,38800,38800,38800,38800,0
20241007,171000,7978555400,38800,38800,38800,38800,0
20241007,170900,7978555400,38800,38800,38800,38800,0
20241007,170800,7978555400,38800,38800,38800,38800,0
20241007,170700,7978555400,38800,38800,38800,38800,0
20241007,170600,7978555400,38800,38800,38800,38800,0
20241007,170500,7978555400,38800,38800,38800,38800,0
20241007,170400,7978555400,38800,38800,38800,38800,0
20241007,170300,7978555400,38800,38800,38800,38800,0
20241007,170200,7978555400,38800,38800,38800,38800,0
20241007,170100,7978555400,38800,38800,38800,38800,0
20241007,170000,7978555400,38800,38800,38800,38800,0
20241007,165900,7978555400,38800,38800,38800,38800,0
20241007,165800,7978555400,38800,38800,38800,38800,0
20241007,165700,7978555400,38800,38800,38800,38800,0
20241007,165600,7978555400,38800,38800,38800,38800,0
20241007,165500,7978555400,38800,38800,38800,38800,0
20241007,165400,7978555400,38800,38800,38800,38800,0
20241007,165300,7978555400,38800,38800,38800,38800,0
20241007,165200,7978555400,38800,38800,38800,38800,0
20241007,165100,7978555400,38800,38800,38800,38800,0
20241007,165000,7978555400,38800,38800,38800,38800,0
20241007,164900,7978555400,38800,38800,38800,38800,0
20241007,164800,7978555400,38800,38800,38800,38800,0
20241007,164700,7978555400,38800,38800,38800,38800,0
20241007,164600,7978555400,38800,38800,38800,38800,0
20241007,164500,7978555400,38800,38800,38800,38800,0
20241007,164400,7978555400,38800,38800,38800,38800,15555
20241007,164300,7978555400,38800,38800,38800,38800,0
20241007,164200,7978555400,38800,38800,38800,38800,0
20241007,164100,7978555400,38800,38800,38800,38800,0
20241007,164000,7978555400,38800,38800,38800,38800,0
20241007,163900,7978555400,38800,38800,38800,38800,0
20241007,163800,7978555400,38800,38800,38800,38800,0
20241007,163700,7978555400,38800,38800,38800,38800,0
20241007,163600,7978555400,38800,38800,38800,38800,0
20241007,163500,7978555400,38800,38800,38800,38800,0
20241007,163400,7978555400,38800,38800,38800,38800,0
20241007,163300,7978555400,38800,38800,38800,38800,0
20241007,163200,7978555400,38800,38800,38800,38800,0
20241007,163100,7978555400,38800,38800,38800,38800,0
20241007,163000,7978555400,38800,38800,38800,38800,0
20241007,162900,7978555400,38800,38800,38800,38800,0
20241007,162800,7978555400,38800,38800,38800,38800,0
20241007,162700,7978555400,38800,38800,38800,38800,0
20241007,162600,7978555400,38800,38800,38800,38800,0
20241007,162500,7978555400,38800,38800,38800,38800,0
20241007,162400,7978555400,38800,38800,38800,38800,0
20241007,162300,7978555400,38800,38800,38800,38800,0
20241007,162200,7978555400,38800,38800,38800,38800,0
20241007,162100,7978555400,38800,38800,38800,38800,0
20241007,162000,7978555400,38800,38800,38800,38800,0
20241007,161900,7978555400,38800,38800,38800,38800,0
20241007,161800,7978555400,38800,38800,38800,38800,0
20241007,161700,7978555400,38800,38800,38800,38800,0
20241007,161600,7978555400,38800,38800,38800,38800,0
20241007,161500,7978555400,38800,38800,38800,38800,0
20241007,161400,7978555400,38800,38800,38800,38800,15555
20241007,161300,7978555400,38800,38800,38800,38800,0
20241007,161200,7978555400,38800,38800,38800,38800,0
20241007,161100,7978555400,38800,38800,38800,38800,0
20241007,161000,7978555400,38800,38800,38800,38800,0
20241007,160900,7978555400,38800,38800,38800,38800,0
20241007,160800,7978555400,38800,38800,38800,38800,0
20241007,160700,7978555400,38800,38800,38800,38800,0
20241007,160600,7978555400,38800,38800,38800,38800,0
20241007,160500,7978555400,38800,38800,38800,38800,0
20241007,160400,7978555400,38800,38800,38800,38800,0
20241007,160300,7978555400,38800,38800,38800,38800,0
20241007,160200,7978555400,38800,38800,38800,38800,0
20241007,160100,7978555400,38800,38800,38800,38800,0
20241007,160000,7978555400,38800,38800,38800,38800,0
20241007,155900,7978555400,38800,38800,38800,38800,0
20241007,155800,7978555400,38800,38800,38800,38800,0
20241007,155700,7978555400,38800,38800,38800,38800,0
20241007,155600,7978555400,38800,38800,38800,38800,0
20241007,155500,7978555400,38800,38800,38800,38800,0
20241007,155400,7978555400,38800,38800,38800,38800,0
20241007,155300,7978555400,38800,38800,38800,38800,0
20241007,155200,7978555400,38800,38800,38800,38800,0
20241007,155100,7978555400,38800,38800,38800,38800,0
20241007,155000,7978555400,38800,38800,38800,38800,0
20241007,154900,7978555400,38800,38800,38800,38800,0
20241007,154800,7978555400,38800,38800,38800,38800,0
20241007,154700,7978555400,38800,38800,38800,38800,0
20241007,154600,7978555400,38800,38800,38800,38800,0
20241007,154500,7978555400,38800,38800,38800,38800,0
20241007,154400,7978555400,38800,38800,38800,38800,15555
20241007,154300,7978555400,38800,38800,38800,38800,0
20241007,154200,7978555400,38800,38800,38800,38800,0
20241007,154100,7978555400,38800,38800,38800,38800,0
20241007,154000,7978555400,38800,38800,38800,38800,0
20241007,153900,7978555400,38800,38800,38800,38800,0
20241007,153800,7978555400,38800,38800,38800,38800,0
20241007,153700,7978555400,38800,38800,38800,38800,0
20241007,153600,7978555400,38800,38800,38800,38800,0
20241007,153500,7978555400,38800,38800,38800,38800,0
20241007,153400,7978555400,38800,38800,38800,38800,0
20241007,153300,7978555400,38800,38800,38800,38800,0
20241007,153200,7978555400,38800,38800,38800,38800,0
20241007,153100,7978555400,38800,38800,38800,38800,0
20241007,153000,7978555400,38800,38800,38800,38800,15555
20241007,152900,7375021400,38650,38650,38650,38650,0
20241007,152800,7375021400,38650,38650,38650,38650,0
20241007,152700,7375021400,38650,38650,38650,38650,0
20241007,152600,7375021400,38650,38650,38650,38650,0
20241007,152500,7375021400,38650,38650,38650,38650,0
20241007,152400,7375021400,38650,38650,38650,38650,0
20241007,152300,7375021400,38650,38650,38650,38650,0
20241007,152200,7375021400,38650,38650,38650,38650,0
20241007,152100,7375021400,38650,38650,38650,38650,0
20241007,152000,7375021400,38650,38650,38650,38650,0
20241007,151900,7375021400,38650,38700,38700,38650,2417
20241007,151800,7281547850,38700,38700,38700,38650,374
20241007,151700,7267074150,38650,38650,38700,38650,793
20241007,151600,7236414950,38700,38700,38750,38650,1939
20241007,151500,7161416150,38700,38700,38750,38700,838
20241007,151400,7128985050,38700,38700,38750,38700,61
20241007,151300,7126623750,38700,38700,38750,38700,895
20241007,151200,7091987000,38750,38750,38750,38700,52
20241007,151100,7089973850,38700,38700,38700,38700,550
20241007,151000,7068688850,38700,38800,38800,38700,2030
20241007,150900,6990050250,38800,38800,38800,38800,245
20241007,150800,6980544250,38800,38850,38850,38800,416
20241007,150700,6964402350,38800,38800,38800,38800,288
20241007,150600,6953227950,38800,38800,38800,38800,46
20241007,150500,6951443150,38800,38800,38800,38800,137
20241007,150400,6946127550,38800,38850,38900,38800,732
20241007,150300,6917723350,38800,38750,38850,38750,2673
20241007,150200,6814031100,38750,38750,38750,38750,221
20241007,150100,6805467350,38800,38750,38800,38750,255
20241007,150000,6795583150,38750,38750,38750,38750,47
20241007,145900,6793761900,38750,38750,38800,38750,312
20241007,145800,6781671700,38750,38750,38800,38750,157
20241007,145700,6775587800,38750,38750,38750,38750,51
20241007,145600,6773611550,38750,38750,38750,38750,370
20241007,145500,6759274050,38750,38750,38800,38750,47
20241007,145400,6757452300,38750,38750,38800,38750,168
20241007,145300,6750942200,38750,38750,38750,38750,132
20241007,145200,6745827200,38800,38800,38800,38750,4705
20241007,145100,6563421400,38750,38750,38800,38750,192
20241007,145000,6555979650,38750,38750,38750,38750,95
20241007,144900,6552298400,38800,38700,38800,38700,271
20241007,144800,6541797600,38700,38800,38800,38700,3904
20241007,144700,6390530650,38800,38800,38800,38800,116
20241007,144600,6386029850,38800,38800,38850,38800,115
20241007,144500,6381564850,38800,38800,38850,38800,149
20241007,144400,6375783600,38800,38800,38800,38800,491
20241007,144300,6356732800,38800,38800,38800,38800,103
20241007,144200,6352736400,38850,38800,38850,38800,109
20241007,144100,6348505900,38800,38800,38850,38800,94
20241007,144000,6344858100,38800,38800,38800,38800,32
20241007,143900,6343616500,38800,38800,38850,38800,104
20241007,143800,6339580550,38800,38800,38800,38800,85
20241007,143700,6336282550,38800,38850,38850,38800,127
20241007,143600,6331349100,38800,38800,38850,38800,144
20241007,143500,6325760400,38800,38700,38800,38700,1294
20241007,143400,6275599250,38750,38700,38750,38700,265
20241007,143300,6265334900,38700,38700,38750,38700,1491
20241007,143200,6207580700,38700,38900,38900,38650,13213
20241007,143100,5694839700,38900,38950,38950,38900,616
20241007,143000,5670872300,38900,38900,38950,38900,813
20241007,142900,5639216000,38900,38900,38950,38900,695
20241007,142800,5612148500,38900,38950,38950,38900,66
20241007,142700,5609580450,38900,38900,38900,38900,33
20241007,142600,5608296750,38950,38900,38950,38900,287
20241007,142500,5597125450,38900,38900,38950,38900,462
20241007,142400,5579153600,38900,38900,38950,38900,181
20241007,142300,5572110550,38900,38900,38950,38900,99
20241007,142200,5568257550,38900,38900,38950,38900,44
20241007,142100,5566545450,38900,38900,38950,38900,166
20241007,142000,5560084900,38900,38900,38950,38900,161
20241007,141900,5553821700,38950,38900,38950,38900,27
20241007,141800,5552771300,38900,38950,38950,38900,33
20241007,141700,5551487000,38900,38900,38900,38900,94
20241007,141600,5547830400,38950,38900,38950,38900,27
20241007,141500,5546780050,38900,38900,38900,38900,238
20241007,141400,5537521850,38900,38950,38950,38900,2897
20241007,141300,5424730850,38950,38950,39000,38950,61
20241007,141200,5422352950,38950,39000,39000,38950,180
20241007,141100,5415339550,38950,38950,39000,38950,32
20241007,141000,5414093000,38950,38950,38950,38950,39
20241007,140900,5412573950,38950,38950,39000,38950,62
20241007,140800,5410157500,38950,38950,39000,38950,56
20241007,140700,5407974000,38950,38950,38950,38950,38
20241007,140600,5406493900,38950,38950,39000,38950,58
20241007,140500,5404232750,39000,38950,39000,38950,335
20241007,140400,5391181450,38950,39000,39000,38950,64
20241007,140300,5388688100,39000,38950,39000,38950,118
20241007,140200,5384088700,38950,39000,39000,38950,218
20241007,140100,5375589300,39000,38950,39000,38950,86
20241007,140000,5372237450,38950,38950,38950,38950,18
20241007,135900,5371536350,38950,38950,39000,38950,421
20241007,135800,5355118850,38950,38950,38950,38950,37
20241007,135700,5353677700,38950,38900,38950,38900,493
20241007,135600,5334476050,38950,38900,38950,38900,261
20241007,135500,5324311000,38950,38950,38950,38900,876
20241007,135400,5290196350,38950,38900,38950,38900,47
20241007,135300,5288367000,38900,38900,38950,38900,47
20241007,135200,5286538450,38950,38950,39000,38900,1156
20241007,135100,5241512650,38950,38950,38950,38950,209
20241007,135000,5233372100,38950,38950,38950,38950,390
20241007,134900,5218181600,38950,38900,38950,38900,306
20241007,134800,5206263400,38950,38900,38950,38900,389
20241007,134700,5191112300,38900,38900,38950,38900,83
20241007,134600,5187881350,38900,38900,38900,38900,10
20241007,134500,5187492350,38900,38850,38900,38850,304
20241007,134400,5175667300,38850,38850,38900,38850,802
20241007,134300,5144470200,38850,38800,38900,38800,871
20241007,134200,5110627200,38850,38800,38850,38800,1002
20241007,134100,5071703650,38800,38800,38850,38800,20
20241007,134000,5070927600,38800,38800,38850,38800,42
20241007,133900,5069297850,38850,38800,38850,38800,411
20241007,133800,5053339450,38800,38800,38800,38800,175
20241007,133700,5046549450,38800,38800,38850,38800,267
20241007,133600,5036184000,38800,38850,38900,38800,1392
20241007,133500,4982115150,38850,38850,38900,38850,215
20241007,133400,4973757000,38900,38950,38950,38850,3366
20241007,133300,4842726300,38950,38950,38950,38950,6
20241007,133200,4842492600,39000,38950,39000,38950,30
20241007,133100,4841323600,39000,38950,39000,38950,63
20241007,133000,4838866900,39000,38900,39000,38900,2067
20241007,132900,4758356550,38950,38900,38950,38900,16
20241007,132800,4757733650,38900,38900,38900,38900,18
20241007,132700,4757033450,38900,38900,38900,38900,62
20241007,132600,4754621650,38900,38900,38950,38900,340
20241007,132500,4741395450,38900,38900,38950,38900,1401
20241007,132400,4686880750,38900,38900,38950,38900,47
20241007,132300,4685051600,38950,38950,38950,38900,613
20241007,132200,4661184650,38950,38950,38950,38900,1481
20241007,132100,4603502000,38950,38950,39000,38950,279
20241007,132000,4592625950,38950,38950,39000,38950,41
20241007,131900,4591027300,38950,38950,39000,38950,41
20241007,131800,4589428850,39000,38950,39000,38950,1074
20241007,131700,4547582450,38950,38900,38950,38900,60
20241007,131600,4545246500,38900,38950,38950,38900,24
20241007,131500,4544311800,38950,38900,38950,38900,94
20241007,131400,4540653200,38900,38900,38950,38900,113
20241007,131300,4536252800,38900,38900,38900,38900,1
20241007,131200,4536213900,38950,38950,38950,38950,138
20241007,131100,4530838800,38900,38950,38950,38900,79
20241007,131000,4527761950,38900,38950,38950,38900,25
20241007,130900,4526789400,38950,38900,38950,38900,66
20241007,130800,4524219300,38950,38900,38950,38900,42
20241007,130700,4522584450,38900,38950,38950,38900,36
20241007,130600,4521183900,38950,38900,38950,38900,14
20241007,130500,4520639100,38900,38900,38950,38900,226
20241007,130400,4511838700,38950,38900,38950,38900,35
20241007,130300,4510475550,38950,38950,38950,38950,0
20241007,130200,4510475550,38950,38950,38950,38900,161
20241007,130100,4504204750,38950,38900,38950,38900,24
20241007,130000,4503270100,38900,38950,38950,38900,26
20241007,125900,4502257450,38950,38900,38950,38900,55
20241007,125800,4500116200,38900,38900,38950,38900,511
20241007,125700,4480212900,38900,38900,38900,38900,14
20241007,125600,4479668300,38900,38950,38950,38900,10
20241007,125500,4479278850,38950,38900,38950,38900,14
20241007,125400,4478734200,38900,38900,38900,38900,2
20241007,125300,4478656400,38900,38900,38950,38900,15
20241007,125200,4478072850,38900,38900,38900,38900,0
20241007,125100,4478072850,38900,38900,38900,38900,12
20241007,125000,4477606050,38900,38900,38900,38900,26
20241007,124900,4476594650,38900,38900,38900,38850,743
20241007,124800,4447693750,38850,38850,38850,38850,117
20241007,124700,4443148300,38850,38900,38900,38850,62
20241007,124600,4440736550,38850,38850,38900,38850,56
20241007,124500,4438560800,38900,38900,38900,38850,42
20241007,124400,4436927050,38900,38850,38900,38850,213
20241007,124300,4428643250,38850,38850,38850,38850,63
20241007,124200,4426195700,38850,38850,38850,38850,12
20241007,124100,4425729500,38900,38900,38900,38850,17
20241007,124000,4425068250,38850,38950,38950,38850,240
20241007,123900,4415732300,38850,38850,38850,38850,20
20241007,123800,4414955300,38850,38850,38950,38850,51
20241007,123700,4412973450,38850,38850,38850,38850,234
20241007,123600,4403882550,38850,38850,38900,38850,1018
20241007,123500,4364282500,38850,38850,38850,38850,19
20241007,123400,4363544350,38850,38850,38850,38850,376
20241007,123300,4348936750,38850,38900,38900,38850,67
20241007,123200,4346333250,38850,38850,38850,38850,51
20241007,123100,4344351900,38850,38850,38850,38850,10
20241007,123000,4343963400,38900,38900,38900,38850,130
20241007,122900,4338910650,38850,38850,38900,38850,42
20241007,122800,4337278000,38900,38900,38900,38900,0
20241007,122700,4337278000,38900,38850,38900,38850,2
20241007,122600,4337200250,38850,38900,38900,38850,54
20241007,122500,4335101350,38900,38850,38900,38850,12
20241007,122400,4334635050,38850,38900,38900,38850,224
20241007,122300,4325932600,38850,38850,38850,38850,4
20241007,122200,4325777200,38850,38900,38900,38850,487
20241007,122100,4306839150,38900,38900,38900,38900,6
20241007,122000,4306605750,38900,38900,38900,38900,356
20241007,121900,4292757350,38900,38900,38950,38900,55
20241007,121800,4290616650,38950,38950,38950,38950,14
20241007,121700,4290071350,38950,38950,38950,38950,154
20241007,121600,4284073050,38950,38950,38950,38950,969
20241007,121500,4246330500,38950,38950,38950,38950,18
20241007,121400,4245629400,38950,38950,38950,38950,102
20241007,121300,4241656500,38950,38950,38950,38950,23
20241007,121200,4240760650,38950,38950,39000,38950,392
20241007,121100,4225481200,38950,38950,39000,38950,186
20241007,121000,4218235050,38950,39000,39000,38950,380
20241007,120900,4203419450,39000,38950,39000,38950,95
20241007,120800,4199715900,38950,38950,39000,38950,41
20241007,120700,4198117350,38950,38950,39000,38950,221
20241007,120600,4189508900,38950,39000,39000,38950,95
20241007,120500,4185807550,39000,39000,39000,39000,27
20241007,120400,4184754550,38900,38950,38950,38900,250
20241007,120300,4175018600,38950,38950,38950,38900,87
20241007,120200,4171631600,38950,38950,38950,38900,406
20241007,120100,4155819450,38900,38950,39000,38900,222
20241007,120000,4147172650,38950,38850,38950,38850,696
20241007,115900,4120092450,38900,38850,38900,38850,2
20241007,115800,4120014700,38850,38850,38850,38850,243
20241007,115700,4110574150,38850,38850,38850,38850,101
20241007,115600,4106650300,38850,38850,38850,38850,3
20241007,115500,4106533750,38900,38850,38900,38850,44
20241007,115400,4104824300,38850,38850,38850,38850,104
20241007,115300,4100783900,38850,38850,38850,38850,109
20241007,115200,4096549250,38850,38850,38850,38800,357
20241007,115100,4082679900,38800,38850,38850,38800,53
20241007,115000,4080623000,38850,38800,38850,38800,684
20241007,114900,4054051700,38800,38800,38850,38800,32
20241007,114800,4052809600,38800,38800,38800,38800,92
20241007,114700,4049240000,38800,38800,38800,38800,9
20241007,114600,4048890800,38800,38850,38850,38800,113
20241007,114500,4044501100,38850,38800,38850,38800,202
20241007,114400,4036653450,38800,38800,38800,38800,62
20241007,114300,4034247850,38800,38850,38850,38800,13
20241007,114200,4033742950,38800,38800,38800,38800,239
20241007,114100,4024469750,38800,38750,38800,38700,1736
20241007,114000,3957184150,38800,38750,38800,38750,66
20241007,113900,3954625300,38750,38800,38850,38750,467
20241007,113800,3936510000,38850,38850,38850,38800,76
20241007,113700,3933558800,38800,38800,38800,38800,68
20241007,113600,3930920400,38800,38950,38950,38700,5323
20241007,113500,3724145600,38950,39000,39000,38950,2
20241007,113400,3724067650,38950,38950,38950,38950,16
20241007,113300,3723444450,38950,38950,38950,38950,30
20241007,113200,3722275950,38900,38900,38900,38900,16
20241007,113100,3721653550,38900,38950,39000,38900,762
20241007,113000,3691978900,38950,38950,38950,38950,11
20241007,112900,3691550450,39000,38950,39000,38950,38
20241007,112800,3690069200,38950,38950,38950,38950,90
20241007,112700,3686563700,38950,38950,38950,38950,44
20241007,112600,3684849900,38950,38950,38950,38950,11
20241007,112500,3684421450,39050,39000,39050,38950,120
20241007,112400,3679742050,39000,39000,39000,39000,179
20241007,112300,3672761050,39000,39000,39000,39000,42
20241007,112200,3671123050,39000,39000,39000,39000,233
20241007,112100,3662036050,39000,39000,39050,38950,1107
20241007,112000,3618861450,39000,39000,39000,38950,159
20241007,111900,3612661000,38950,38950,38950,38950,6
20241007,111800,3612427300,38950,38950,38950,38950,1
20241007,111700,3612388350,39000,38950,39000,38950,45
20241007,111600,3610633400,39000,38950,39000,38950,235
20241007,111500,3601477800,38950,39000,39000,38950,962
20241007,111400,3563959950,38950,38950,38950,38950,8
20241007,111300,3563648350,39000,39000,39000,39000,71
20241007,111200,3560879350,38950,38950,38950,38950,4
20241007,111100,3560723550,38950,39000,39000,38950,59
20241007,111000,3558422850,39000,38900,39000,38900,907
20241007,110900,3523091000,38900,38900,38900,38900,5
20241007,110800,3522896500,38900,38950,38950,38900,16
20241007,110700,3522273350,38950,38900,38950,38900,36
20241007,110600,3520871750,38900,38900,38950,38900,68
20241007,110500,3518226100,38900,38900,38900,38900,3
20241007,110400,3518109400,38900,38900,38900,38900,7
20241007,110300,3517837100,38900,38900,38900,38900,30
20241007,110200,3516670100,38900,38850,38900,38850,351
20241007,110100,3503016450,38900,38850,38900,38850,1507
20241007,110000,3444400450,38850,38850,38850,38850,347
20241007,105900,3430919500,38850,38950,38950,38850,1270
20241007,105800,3381529400,38950,38900,38950,38900,203
20241007,105700,3373627200,38950,38950,38950,38900,26
20241007,105600,3372614750,38900,38950,38950,38900,24
20241007,105500,3371680050,38900,38900,38950,38900,627
20241007,105400,3347288050,38900,38900,38950,38900,19
20241007,105300,3346548300,38900,38950,38950,38900,142
20241007,105200,3341017450,38950,38950,38950,38950,166
20241007,105100,3334551750,38900,38950,38950,38900,10
20241007,105000,3334162450,38950,38950,38950,38900,166
20241007,104900,3327696800,38950,38950,38950,38900,12
20241007,104800,3327229450,38950,38950,38950,38900,232
20241007,104700,3318202700,38950,38950,38950,38950,150
20241007,104600,3312360200,38950,38950,38950,38950,17
20241007,104500,3311698050,38950,38900,38950,38900,124
20241007,104400,3306868350,38950,38950,38950,38900,51
20241007,104300,3304882450,38900,38850,38950,38850,196
20241007,104200,3297259400,38850,38950,38950,38850,617
20241007,104100,3273263300,38900,38950,38950,38900,18
20241007,104000,3272562950,38900,38950,38950,38850,432
20241007,103900,3255761600,38950,39000,39000,38900,468
20241007,103800,3237546400,39000,38950,39000,38950,77
20241007,103700,3234543450,38950,39000,39050,38950,683
20241007,103600,3207913250,39050,39050,39050,39050,12
20241007,103500,3207444650,39000,39000,39050,38950,364
20241007,103400,3193245200,39000,39000,39000,38950,197
20241007,103300,3185564200,39000,39000,39000,38950,102
20241007,103200,3181586450,39000,39000,39000,38950,201
20241007,103100,3173749500,39000,39000,39000,38950,449
20241007,103000,3156242900,39000,39000,39000,39000,3
20241007,102900,3156125900,38950,39000,39000,38950,8
20241007,102800,3155814050,39000,39000,39000,38950,348
20241007,102700,3142246250,39000,38950,39050,38900,1321
20241007,102600,3090798350,39000,38950,39000,38950,387
20241007,102500,3075705400,39000,39000,39000,39000,130
20241007,102400,3070635400,39000,38950,39000,38900,520
20241007,102300,3050382900,38950,39000,39000,38900,1198
20241007,102200,3003685800,39000,38950,39000,38950,859
20241007,102100,2970201900,38950,38950,38950,38900,368
20241007,102000,2955868450,38950,38900,38950,38900,12
20241007,101900,2955401450,38900,38850,38900,38800,451
20241007,101800,2937878250,38850,38950,38950,38800,747
20241007,101700,2908851050,38950,38950,38950,38900,73
20241007,101600,2906010400,38950,38950,39000,38950,64
20241007,101500,2903517150,39000,38950,39000,38950,67
20241007,101400,2900904650,38950,38850,38950,38800,1172
20241007,101300,2855380050,38850,38900,38900,38800,253
20241007,101200,2845552350,38900,39050,39050,38800,4730
20241007,101100,2661227100,39050,39050,39050,39050,26
20241007,101000,2660211800,39050,39050,39050,39000,7
20241007,100900,2659938500,39050,39100,39100,39000,40
20241007,100800,2658376800,39050,39050,39050,39000,470
20241007,100700,2640027800,39050,39050,39050,39050,60
20241007,100600,2637684800,39000,39050,39100,39000,803
20241007,100500,2606340400,39100,39050,39100,39050,191
20241007,100400,2598878650,39050,39050,39050,39000,447
20241007,100300,2581430450,39100,39050,39100,39000,475
20241007,100200,2562882150,39050,39050,39050,39000,826
20241007,100100,2530630900,39050,39050,39050,39000,217
20241007,100000,2522160000,39050,39050,39050,39050,35
20241007,095900,2520793250,39000,39050,39050,39000,36
20241007,095800,2519388000,39100,39050,39150,39050,2840
20241007,095700,2408358000,39050,39050,39100,39050,157
20241007,095600,2402220450,39050,39050,39100,39050,65
20241007,095500,2399679500,39050,39050,39050,39000,615
20241007,095400,2375663800,39050,39000,39050,39000,142
20241007,095300,2370125000,39000,39000,39000,39000,349
20241007,095200,2356514000,39000,39000,39000,38950,223
20241007,095100,2347817050,39000,39000,39000,38950,157
20241007,095000,2341694300,39000,38950,39000,38900,999
20241007,094900,2302778100,38900,38900,38900,38900,1
20241007,094800,2302739200,38900,38850,38900,38850,878
20241007,094700,2268605000,38850,38850,38850,38850,382
20241007,094600,2253764300,38850,38900,38900,38850,294
20241007,094500,2242332150,38900,38900,38900,38850,254
20241007,094400,2232458400,38900,38900,38900,38850,211
20241007,094300,2224253700,38900,38850,38900,38850,121
20241007,094200,2219549450,38850,38900,38900,38850,38
20241007,094100,2218071300,38850,38950,39000,38850,697
20241007,094000,2190924150,38900,38900,38900,38900,1
20241007,093900,2190885250,38900,38900,38900,38850,201
20241007,093800,2183066650,38900,38850,38900,38850,262
20241007,093700,2172887150,38850,38800,38850,38800,1002
20241007,093600,2134007350,38750,38800,38800,38750,32
20241007,093500,2132765900,38750,38750,38750,38700,688
20241007,093400,2106108000,38750,38750,38750,38750,86
20241007,093300,2102775500,38750,38750,38750,38700,127
20241007,093200,2097859300,38700,38750,38750,38700,357
20241007,093100,2084034850,38650,38800,38800,38650,1931
20241007,093000,2009274500,38750,38800,38800,38750,86
20241007,092900,2005938100,38800,38750,38800,38750,76
20241007,092800,2002991300,38750,38950,38950,38750,1541
20241007,092700,1943110250,38950,38950,38950,38900,271
20241007,092600,1932562900,38950,38950,38950,38900,733
20241007,092500,1904014700,38950,38900,38950,38900,436
20241007,092400,1887048600,38850,39000,39000,38850,1175
20241007,092300,1841302850,38950,38950,38950,38950,84
20241007,092200,1838031050,38950,39050,39050,38950,1558
20241007,092100,1777266950,39050,39000,39050,38950,1821
20241007,092000,1706210650,39000,39050,39050,38850,1409
20241007,091900,1651279500,39000,38950,39000,38950,2
20241007,091800,1651201550,38900,39000,39050,38900,3051
20241007,091700,1532283050,39000,38900,39000,38900,1249
20241007,091600,1483662950,38900,38850,38900,38800,363
20241007,091500,1469553950,38850,38750,38850,38700,2318
20241007,091400,1379603400,38750,38750,38800,38750,625
20241007,091300,1355376550,38750,38750,38800,38750,849
20241007,091200,1322453800,38750,38700,38750,38650,622
20241007,091100,1298382300,38700,38700,38700,38650,652
20241007,091000,1273151500,38700,38650,38700,38650,230
20241007,090900,1264256800,38650,38600,38650,38550,602
20241007,090800,1241017650,38550,38600,38600,38550,254
20241007,090700,1231213500,38600,38600,38800,38600,1333
20241007,090600,1179697450,38550,38600,38650,38500,2584
20241007,090500,1080089050,38600,38700,38800,38600,1624
20241007,090400,1017307250,38800,38750,38800,38700,457
20241007,090300,999612400,38700,38600,38900,38550,1496
20241007,090200,941847000,38550,38600,38700,38550,3316
20241007,090100,813840250,38650,38650,38750,38550,2504
20241007,090000,717086650,38700,38600,38950,38550,18526