KissMeData/178320/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,204700,14787339850,29350,29350,29350,29350,7009
20241007,204600,14787339850,29350,29350,29350,29350,0
20241007,204500,14787339850,29350,29350,29350,29350,0
20241007,204400,14787339850,29350,29350,29350,29350,0
20241007,204300,14787339850,29350,29350,29350,29350,0
20241007,204200,14787339850,29350,29350,29350,29350,0
20241007,204100,14787339850,29350,29350,29350,29350,0
20241007,204000,14787339850,29350,29350,29350,29350,0
20241007,203900,14787339850,29350,29350,29350,29350,0
20241007,203800,14787339850,29350,29350,29350,29350,0
20241007,203700,14787339850,29350,29350,29350,29350,0
20241007,203600,14787339850,29350,29350,29350,29350,0
20241007,203500,14787339850,29350,29350,29350,29350,0
20241007,203400,14787339850,29350,29350,29350,29350,0
20241007,203300,14787339850,29350,29350,29350,29350,0
20241007,203200,14787339850,29350,29350,29350,29350,0
20241007,203100,14787339850,29350,29350,29350,29350,0
20241007,203000,14787339850,29350,29350,29350,29350,0
20241007,202900,14787339850,29350,29350,29350,29350,0
20241007,202800,14787339850,29350,29350,29350,29350,0
20241007,202700,14787339850,29350,29350,29350,29350,0
20241007,202600,14787339850,29350,29350,29350,29350,0
20241007,202500,14787339850,29350,29350,29350,29350,0
20241007,202400,14787339850,29350,29350,29350,29350,0
20241007,202300,14787339850,29350,29350,29350,29350,0
20241007,202200,14787339850,29350,29350,29350,29350,0
20241007,202100,14787339850,29350,29350,29350,29350,0
20241007,202000,14787339850,29350,29350,29350,29350,0
20241007,201900,14787339850,29350,29350,29350,29350,0
20241007,201800,14787339850,29350,29350,29350,29350,0
20241007,201700,14787339850,29350,29350,29350,29350,7009
20241007,201600,14787339850,29350,29350,29350,29350,0
20241007,201500,14787339850,29350,29350,29350,29350,0
20241007,201400,14787339850,29350,29350,29350,29350,0
20241007,201300,14787339850,29350,29350,29350,29350,0
20241007,201200,14787339850,29350,29350,29350,29350,0
20241007,201100,14787339850,29350,29350,29350,29350,0
20241007,201000,14787339850,29350,29350,29350,29350,0
20241007,200900,14787339850,29350,29350,29350,29350,0
20241007,200800,14787339850,29350,29350,29350,29350,0
20241007,200700,14787339850,29350,29350,29350,29350,0
20241007,200600,14787339850,29350,29350,29350,29350,0
20241007,200500,14787339850,29350,29350,29350,29350,0
20241007,200400,14787339850,29350,29350,29350,29350,0
20241007,200300,14787339850,29350,29350,29350,29350,0
20241007,200200,14787339850,29350,29350,29350,29350,0
20241007,200100,14787339850,29350,29350,29350,29350,0
20241007,200000,14787339850,29350,29350,29350,29350,0
20241007,195900,14787339850,29350,29350,29350,29350,0
20241007,195800,14787339850,29350,29350,29350,29350,0
20241007,195700,14787339850,29350,29350,29350,29350,0
20241007,195600,14787339850,29350,29350,29350,29350,0
20241007,195500,14787339850,29350,29350,29350,29350,0
20241007,195400,14787339850,29350,29350,29350,29350,0
20241007,195300,14787339850,29350,29350,29350,29350,0
20241007,195200,14787339850,29350,29350,29350,29350,0
20241007,195100,14787339850,29350,29350,29350,29350,0
20241007,195000,14787339850,29350,29350,29350,29350,0
20241007,194900,14787339850,29350,29350,29350,29350,0
20241007,194800,14787339850,29350,29350,29350,29350,0
20241007,194700,14787339850,29350,29350,29350,29350,7009
20241007,194600,14787339850,29350,29350,29350,29350,0
20241007,194500,14787339850,29350,29350,29350,29350,0
20241007,194400,14787339850,29350,29350,29350,29350,0
20241007,194300,14787339850,29350,29350,29350,29350,0
20241007,194200,14787339850,29350,29350,29350,29350,0
20241007,194100,14787339850,29350,29350,29350,29350,0
20241007,194000,14787339850,29350,29350,29350,29350,0
20241007,193900,14787339850,29350,29350,29350,29350,0
20241007,193800,14787339850,29350,29350,29350,29350,0
20241007,193700,14787339850,29350,29350,29350,29350,0
20241007,193600,14787339850,29350,29350,29350,29350,0
20241007,193500,14787339850,29350,29350,29350,29350,0
20241007,193400,14787339850,29350,29350,29350,29350,0
20241007,193300,14787339850,29350,29350,29350,29350,0
20241007,193200,14787339850,29350,29350,29350,29350,0
20241007,193100,14787339850,29350,29350,29350,29350,0
20241007,193000,14787339850,29350,29350,29350,29350,0
20241007,192900,14787339850,29350,29350,29350,29350,0
20241007,192800,14787339850,29350,29350,29350,29350,0
20241007,192700,14787339850,29350,29350,29350,29350,0
20241007,192600,14787339850,29350,29350,29350,29350,0
20241007,192500,14787339850,29350,29350,29350,29350,0
20241007,192400,14787339850,29350,29350,29350,29350,0
20241007,192300,14787339850,29350,29350,29350,29350,0
20241007,192200,14787339850,29350,29350,29350,29350,0
20241007,192100,14787339850,29350,29350,29350,29350,0
20241007,192000,14787339850,29350,29350,29350,29350,0
20241007,191900,14787339850,29350,29350,29350,29350,0
20241007,191800,14787339850,29350,29350,29350,29350,0
20241007,191700,14787339850,29350,29350,29350,29350,7009
20241007,191600,14787339850,29350,29350,29350,29350,0
20241007,191500,14787339850,29350,29350,29350,29350,0
20241007,191400,14787339850,29350,29350,29350,29350,0
20241007,191300,14787339850,29350,29350,29350,29350,0
20241007,191200,14787339850,29350,29350,29350,29350,0
20241007,191100,14787339850,29350,29350,29350,29350,0
20241007,191000,14787339850,29350,29350,29350,29350,0
20241007,190900,14787339850,29350,29350,29350,29350,0
20241007,190800,14787339850,29350,29350,29350,29350,0
20241007,190700,14787339850,29350,29350,29350,29350,0
20241007,190600,14787339850,29350,29350,29350,29350,0
20241007,190500,14787339850,29350,29350,29350,29350,0
20241007,190400,14787339850,29350,29350,29350,29350,0
20241007,190300,14787339850,29350,29350,29350,29350,0
20241007,190200,14787339850,29350,29350,29350,29350,0
20241007,190100,14787339850,29350,29350,29350,29350,0
20241007,190000,14787339850,29350,29350,29350,29350,0
20241007,185900,14787339850,29350,29350,29350,29350,0
20241007,185800,14787339850,29350,29350,29350,29350,0
20241007,185700,14787339850,29350,29350,29350,29350,0
20241007,185600,14787339850,29350,29350,29350,29350,0
20241007,185500,14787339850,29350,29350,29350,29350,0
20241007,185400,14787339850,29350,29350,29350,29350,0
20241007,185300,14787339850,29350,29350,29350,29350,0
20241007,185200,14787339850,29350,29350,29350,29350,0
20241007,185100,14787339850,29350,29350,29350,29350,0
20241007,185000,14787339850,29350,29350,29350,29350,0
20241007,184900,14787339850,29350,29350,29350,29350,0
20241007,184800,14787339850,29350,29350,29350,29350,0
20241007,184700,14787339850,29350,29350,29350,29350,7009
20241007,184600,14787339850,29350,29350,29350,29350,0
20241007,184500,14787339850,29350,29350,29350,29350,0
20241007,184400,14787339850,29350,29350,29350,29350,0
20241007,184300,14787339850,29350,29350,29350,29350,0
20241007,184200,14787339850,29350,29350,29350,29350,0
20241007,184100,14787339850,29350,29350,29350,29350,0
20241007,184000,14787339850,29350,29350,29350,29350,0
20241007,183900,14787339850,29350,29350,29350,29350,0
20241007,183800,14787339850,29350,29350,29350,29350,0
20241007,183700,14787339850,29350,29350,29350,29350,0
20241007,183600,14787339850,29350,29350,29350,29350,0
20241007,183500,14787339850,29350,29350,29350,29350,0
20241007,183400,14787339850,29350,29350,29350,29350,0
20241007,183300,14787339850,29350,29350,29350,29350,0
20241007,183200,14787339850,29350,29350,29350,29350,0
20241007,183100,14787339850,29350,29350,29350,29350,0
20241007,183000,14787339850,29350,29350,29350,29350,0
20241007,182900,14787339850,29350,29350,29350,29350,0
20241007,182800,14787339850,29350,29350,29350,29350,0
20241007,182700,14787339850,29350,29350,29350,29350,0
20241007,182600,14787339850,29350,29350,29350,29350,0
20241007,182500,14787339850,29350,29350,29350,29350,0
20241007,182400,14787339850,29350,29350,29350,29350,0
20241007,182300,14787339850,29350,29350,29350,29350,0
20241007,182200,14787339850,29350,29350,29350,29350,0
20241007,182100,14787339850,29350,29350,29350,29350,0
20241007,182000,14787339850,29350,29350,29350,29350,0
20241007,181900,14787339850,29350,29350,29350,29350,0
20241007,181800,14787339850,29350,29350,29350,29350,0
20241007,181700,14787339850,29350,29350,29350,29350,7009
20241007,181600,14787339850,29350,29350,29350,29350,0
20241007,181500,14787339850,29350,29350,29350,29350,0
20241007,181400,14787339850,29350,29350,29350,29350,0
20241007,181300,14787339850,29350,29350,29350,29350,0
20241007,181200,14787339850,29350,29350,29350,29350,0
20241007,181100,14787339850,29350,29350,29350,29350,0
20241007,181000,14787339850,29350,29350,29350,29350,0
20241007,180900,14787339850,29350,29350,29350,29350,0
20241007,180800,14787339850,29350,29350,29350,29350,0
20241007,180700,14787339850,29350,29350,29350,29350,0
20241007,180600,14787339850,29350,29350,29350,29350,0
20241007,180500,14787339850,29350,29350,29350,29350,0
20241007,180400,14787339850,29350,29350,29350,29350,0
20241007,180300,14787339850,29350,29350,29350,29350,0
20241007,180200,14787339850,29350,29350,29350,29350,0
20241007,180100,14787339850,29350,29350,29350,29350,0
20241007,180000,14787339850,29350,29350,29350,29350,0
20241007,175900,14787339850,29350,29350,29350,29350,0
20241007,175800,14787339850,29350,29350,29350,29350,0
20241007,175700,14787339850,29350,29350,29350,29350,0
20241007,175600,14787339850,29350,29350,29350,29350,0
20241007,175500,14787339850,29350,29350,29350,29350,0
20241007,175400,14787339850,29350,29350,29350,29350,0
20241007,175300,14787339850,29350,29350,29350,29350,0
20241007,175200,14787339850,29350,29350,29350,29350,0
20241007,175100,14787339850,29350,29350,29350,29350,0
20241007,175000,14787339850,29350,29350,29350,29350,0
20241007,174900,14787339850,29350,29350,29350,29350,0
20241007,174800,14787339850,29350,29350,29350,29350,0
20241007,174700,14787339850,29350,29350,29350,29350,7009
20241007,174600,14787339850,29350,29350,29350,29350,0
20241007,174500,14787339850,29350,29350,29350,29350,0
20241007,174400,14787339850,29350,29350,29350,29350,0
20241007,174300,14787339850,29350,29350,29350,29350,0
20241007,174200,14787339850,29350,29350,29350,29350,0
20241007,174100,14787339850,29350,29350,29350,29350,0
20241007,174000,14787339850,29350,29350,29350,29350,0
20241007,173900,14787339850,29350,29350,29350,29350,0
20241007,173800,14787339850,29350,29350,29350,29350,0
20241007,173700,14787339850,29350,29350,29350,29350,0
20241007,173600,14787339850,29350,29350,29350,29350,0
20241007,173500,14787339850,29350,29350,29350,29350,0
20241007,173400,14787339850,29350,29350,29350,29350,0
20241007,173300,14787339850,29350,29350,29350,29350,0
20241007,173200,14787339850,29350,29350,29350,29350,0
20241007,173100,14787339850,29350,29350,29350,29350,0
20241007,173000,14787339850,29350,29350,29350,29350,0
20241007,172900,14787339850,29350,29350,29350,29350,0
20241007,172800,14787339850,29350,29350,29350,29350,0
20241007,172700,14787339850,29350,29350,29350,29350,0
20241007,172600,14787339850,29350,29350,29350,29350,0
20241007,172500,14787339850,29350,29350,29350,29350,0
20241007,172400,14787339850,29350,29350,29350,29350,0
20241007,172300,14787339850,29350,29350,29350,29350,0
20241007,172200,14787339850,29350,29350,29350,29350,0
20241007,172100,14787339850,29350,29350,29350,29350,0
20241007,172000,14787339850,29350,29350,29350,29350,0
20241007,171900,14787339850,29350,29350,29350,29350,0
20241007,171800,14787339850,29350,29350,29350,29350,0
20241007,171700,14787339850,29350,29350,29350,29350,7009
20241007,171600,14787339850,29350,29350,29350,29350,0
20241007,171500,14787339850,29350,29350,29350,29350,0
20241007,171400,14787339850,29350,29350,29350,29350,0
20241007,171300,14787339850,29350,29350,29350,29350,0
20241007,171200,14787339850,29350,29350,29350,29350,0
20241007,171100,14787339850,29350,29350,29350,29350,0
20241007,171000,14787339850,29350,29350,29350,29350,0
20241007,170900,14787339850,29350,29350,29350,29350,0
20241007,170800,14787339850,29350,29350,29350,29350,0
20241007,170700,14787339850,29350,29350,29350,29350,0
20241007,170600,14787339850,29350,29350,29350,29350,0
20241007,170500,14787339850,29350,29350,29350,29350,0
20241007,170400,14787339850,29350,29350,29350,29350,0
20241007,170300,14787339850,29350,29350,29350,29350,0
20241007,170200,14787339850,29350,29350,29350,29350,0
20241007,170100,14787339850,29350,29350,29350,29350,0
20241007,170000,14787339850,29350,29350,29350,29350,0
20241007,165900,14787339850,29350,29350,29350,29350,0
20241007,165800,14787339850,29350,29350,29350,29350,0
20241007,165700,14787339850,29350,29350,29350,29350,0
20241007,165600,14787339850,29350,29350,29350,29350,0
20241007,165500,14787339850,29350,29350,29350,29350,0
20241007,165400,14787339850,29350,29350,29350,29350,0
20241007,165300,14787339850,29350,29350,29350,29350,0
20241007,165200,14787339850,29350,29350,29350,29350,0
20241007,165100,14787339850,29350,29350,29350,29350,0
20241007,165000,14787339850,29350,29350,29350,29350,0
20241007,164900,14787339850,29350,29350,29350,29350,0
20241007,164800,14787339850,29350,29350,29350,29350,0
20241007,164700,14787339850,29350,29350,29350,29350,7009
20241007,164600,14787339850,29350,29350,29350,29350,0
20241007,164500,14787339850,29350,29350,29350,29350,0
20241007,164400,14787339850,29350,29350,29350,29350,0
20241007,164300,14787339850,29350,29350,29350,29350,0
20241007,164200,14787339850,29350,29350,29350,29350,0
20241007,164100,14787339850,29350,29350,29350,29350,0
20241007,164000,14787339850,29350,29350,29350,29350,0
20241007,163900,14787339850,29350,29350,29350,29350,0
20241007,163800,14787339850,29350,29350,29350,29350,0
20241007,163700,14787339850,29350,29350,29350,29350,0
20241007,163600,14787339850,29350,29350,29350,29350,0
20241007,163500,14787339850,29350,29350,29350,29350,0
20241007,163400,14787339850,29350,29350,29350,29350,0
20241007,163300,14787339850,29350,29350,29350,29350,0
20241007,163200,14787339850,29350,29350,29350,29350,0
20241007,163100,14787339850,29350,29350,29350,29350,0
20241007,163000,14787339850,29350,29350,29350,29350,0
20241007,162900,14787339850,29350,29350,29350,29350,0
20241007,162800,14787339850,29350,29350,29350,29350,0
20241007,162700,14787339850,29350,29350,29350,29350,0
20241007,162600,14787339850,29350,29350,29350,29350,0
20241007,162500,14787339850,29350,29350,29350,29350,0
20241007,162400,14787339850,29350,29350,29350,29350,0
20241007,162300,14787339850,29350,29350,29350,29350,0
20241007,162200,14787339850,29350,29350,29350,29350,0
20241007,162100,14787339850,29350,29350,29350,29350,0
20241007,162000,14787339850,29350,29350,29350,29350,0
20241007,161900,14787339850,29350,29350,29350,29350,0
20241007,161800,14787339850,29350,29350,29350,29350,0
20241007,161700,14787339850,29350,29350,29350,29350,7009
20241007,161600,14787339850,29350,29350,29350,29350,0
20241007,161500,14787339850,29350,29350,29350,29350,0
20241007,161400,14787339850,29350,29350,29350,29350,0
20241007,161300,14787339850,29350,29350,29350,29350,0
20241007,161200,14787339850,29350,29350,29350,29350,0
20241007,161100,14787339850,29350,29350,29350,29350,0
20241007,161000,14787339850,29350,29350,29350,29350,0
20241007,160900,14787339850,29350,29350,29350,29350,0
20241007,160800,14787339850,29350,29350,29350,29350,0
20241007,160700,14787339850,29350,29350,29350,29350,0
20241007,160600,14787339850,29350,29350,29350,29350,0
20241007,160500,14787339850,29350,29350,29350,29350,0
20241007,160400,14787339850,29350,29350,29350,29350,0
20241007,160300,14787339850,29350,29350,29350,29350,0
20241007,160200,14787339850,29350,29350,29350,29350,0
20241007,160100,14787339850,29350,29350,29350,29350,0
20241007,160000,14787339850,29350,29350,29350,29350,0
20241007,155900,14787339850,29350,29350,29350,29350,0
20241007,155800,14787339850,29350,29350,29350,29350,0
20241007,155700,14787339850,29350,29350,29350,29350,0
20241007,155600,14787339850,29350,29350,29350,29350,0
20241007,155500,14787339850,29350,29350,29350,29350,0
20241007,155400,14787339850,29350,29350,29350,29350,0
20241007,155300,14787339850,29350,29350,29350,29350,0
20241007,155200,14787339850,29350,29350,29350,29350,0
20241007,155100,14787339850,29350,29350,29350,29350,0
20241007,155000,14787339850,29350,29350,29350,29350,0
20241007,154900,14787339850,29350,29350,29350,29350,0
20241007,154800,14787339850,29350,29350,29350,29350,0
20241007,154700,14787339850,29350,29350,29350,29350,7009
20241007,154600,14787339850,29350,29350,29350,29350,0
20241007,154500,14787339850,29350,29350,29350,29350,0
20241007,154400,14787339850,29350,29350,29350,29350,0
20241007,154300,14787339850,29350,29350,29350,29350,0
20241007,154200,14787339850,29350,29350,29350,29350,0
20241007,154100,14787339850,29350,29350,29350,29350,0
20241007,154000,14787339850,29350,29350,29350,29350,0
20241007,153900,14787339850,29350,29350,29350,29350,0
20241007,153800,14787339850,29350,29350,29350,29350,0
20241007,153700,14787339850,29350,29350,29350,29350,0
20241007,153600,14787339850,29350,29350,29350,29350,0
20241007,153500,14787339850,29350,29350,29350,29350,0
20241007,153400,14787339850,29350,29350,29350,29350,0
20241007,153300,14787339850,29350,29350,29350,29350,0
20241007,153200,14787339850,29350,29350,29350,29350,0
20241007,153100,14787339850,29350,29350,29350,29350,0
20241007,153000,14787339850,29350,29350,29350,29350,7009
20241007,152900,14581625700,29350,29350,29350,29350,0
20241007,152800,14581625700,29350,29350,29350,29350,0
20241007,152700,14581625700,29350,29350,29350,29350,0
20241007,152600,14581625700,29350,29350,29350,29350,0
20241007,152500,14581625700,29350,29350,29350,29350,0
20241007,152400,14581625700,29350,29350,29350,29350,0
20241007,152300,14581625700,29350,29350,29350,29350,0
20241007,152200,14581625700,29350,29350,29350,29350,0
20241007,152100,14581625700,29350,29350,29350,29350,0
20241007,152000,14581625700,29350,29350,29350,29350,0
20241007,151900,14581625700,29350,29350,29450,29350,693
20241007,151800,14561254400,29400,29400,29450,29350,1106
20241007,151700,14528729150,29350,29400,29450,29350,549
20241007,151600,14512584850,29400,29400,29450,29350,1631
20241007,151500,14464606050,29400,29400,29400,29350,1058
20241007,151400,14433505400,29400,29400,29400,29350,200
20241007,151300,14427625800,29400,29350,29400,29350,1800
20241007,151200,14374780050,29350,29300,29350,29300,4762
20241007,151100,14235018550,29350,29250,29350,29250,5052
20241007,151000,14087122150,29300,29300,29300,29250,743
20241007,150900,14065353650,29300,29250,29300,29250,918
20241007,150800,14038459550,29250,29300,29350,29250,6082
20241007,150700,13860300250,29350,29350,29400,29300,987
20241007,150600,13831328600,29350,29300,29350,29300,537
20241007,150500,13815588600,29300,29350,29400,29300,6406
20241007,150400,13627577950,29350,29400,29450,29350,1330
20241007,150300,13588475450,29400,29400,29400,29350,883
20241007,150200,13562519300,29400,29400,29400,29350,1098
20241007,150100,13530271700,29400,29400,29450,29350,928
20241007,150000,13502985150,29450,29450,29450,29400,932
20241007,145900,13475576200,29400,29400,29450,29400,2079
20241007,145800,13414451250,29400,29400,29450,29400,811
20241007,145700,13390571350,29400,29400,29450,29400,894
20241007,145600,13364243750,29450,29450,29450,29400,272
20241007,145500,13356236300,29400,29400,29450,29400,954
20241007,145400,13328161800,29400,29500,29500,29400,1196
20241007,145300,13292920300,29500,29450,29500,29450,1332
20241007,145200,13253651400,29450,29500,29500,29450,555
20241007,145100,13237281250,29450,29500,29500,29450,967
20241007,145000,13208780900,29500,29450,29550,29450,431
20241007,144900,13196066500,29450,29450,29500,29450,804
20241007,144800,13172350950,29500,29450,29500,29450,492
20241007,144700,13157847600,29450,29450,29550,29450,417
20241007,144600,13145541550,29550,29500,29550,29450,2335
20241007,144500,13076658900,29450,29450,29500,29450,608
20241007,144400,13058723000,29500,29450,29500,29450,310
20241007,144300,13049584550,29500,29500,29500,29450,1182
20241007,144200,13014715600,29450,29400,29450,29400,1868
20241007,144100,12959704450,29450,29400,29450,29400,2474
20241007,144000,12886959850,29400,29450,29500,29400,1638
20241007,143900,12838706900,29450,29450,29500,29450,903
20241007,143800,12812082650,29450,29450,29500,29400,431
20241007,143700,12799389700,29450,29450,29450,29450,374
20241007,143600,12788375400,29450,29500,29500,29450,966
20241007,143500,12759891050,29500,29500,29500,29450,1133
20241007,143400,12726496450,29500,29500,29500,29450,2475
20241007,143300,12653535750,29450,29500,29500,29450,1430
20241007,143200,12611350800,29500,29500,29500,29450,265
20241007,143100,12603534900,29500,29500,29550,29450,2726
20241007,143000,12523053600,29500,29450,29500,29450,246
20241007,142900,12515798550,29450,29500,29500,29450,670
20241007,142800,12496035200,29500,29450,29500,29450,1021
20241007,142700,12465930150,29400,29400,29500,29400,3167
20241007,142600,12372556050,29500,29450,29500,29400,2528
20241007,142500,12298056500,29450,29450,29500,29400,625
20241007,142400,12279644750,29450,29400,29500,29400,1724
20241007,142300,12228860100,29450,29400,29450,29400,597
20241007,142200,12211279500,29450,29450,29450,29400,618
20241007,142100,12193080700,29450,29450,29450,29400,265
20241007,142000,12185276550,29450,29450,29450,29400,834
20241007,141900,12160715300,29450,29400,29450,29400,559
20241007,141800,12144263750,29450,29400,29450,29400,458
20241007,141700,12130776550,29450,29400,29450,29400,666
20241007,141600,12111162950,29450,29400,29450,29400,257
20241007,141500,12103594850,29450,29450,29450,29400,545
20241007,141400,12087544650,29450,29400,29450,29400,482
20241007,141300,12073349850,29450,29400,29450,29400,430
20241007,141200,12060691150,29450,29400,29450,29400,205
20241007,141100,12054660300,29450,29450,29450,29400,793
20241007,141000,12031308150,29450,29500,29500,29400,1184
20241007,140900,11996427250,29450,29500,29500,29450,1199
20241007,140800,11961069350,29450,29500,29500,29450,611
20241007,140700,11943056450,29450,29450,29450,29400,378
20241007,140600,11931924450,29450,29450,29450,29400,1088
20241007,140500,11899904550,29450,29450,29450,29400,314
20241007,140400,11890658200,29450,29400,29450,29400,680
20241007,140300,11870633800,29400,29450,29450,29400,1016
20241007,140200,11840724550,29400,29500,29500,29400,3346
20241007,140100,11742148450,29500,29500,29500,29450,1034
20241007,140000,11711646400,29500,29500,29500,29450,1000
20241007,135900,11682151250,29500,29500,29500,29450,1567
20241007,135800,11635924800,29500,29500,29500,29450,308
20241007,135700,11626838850,29500,29500,29550,29450,981
20241007,135600,11597897250,29450,29450,29500,29450,2139
20241007,135500,11534848900,29400,29400,29400,29350,1628
20241007,135400,11486997100,29400,29400,29400,29350,1153
20241007,135300,11453098950,29400,29400,29400,29350,660
20241007,135200,11433695050,29350,29400,29400,29350,4166
20241007,135100,11311217050,29400,29350,29400,29350,154
20241007,135000,11306689550,29400,29400,29400,29350,1099
20241007,134900,11274379500,29400,29400,29400,29350,365
20241007,134800,11263652050,29400,29400,29400,29350,648
20241007,134700,11244601000,29400,29400,29400,29350,1090
20241007,134600,11212578600,29350,29400,29400,29350,158
20241007,134500,11207940750,29400,29350,29400,29350,138
20241007,134400,11203884500,29400,29400,29400,29350,1031
20241007,134300,11173575000,29350,29400,29400,29350,480
20241007,134200,11159463800,29350,29400,29400,29350,163
20241007,134100,11154671950,29400,29350,29400,29350,756
20241007,134000,11132445700,29400,29400,29400,29350,324
20241007,133900,11122920650,29350,29550,29550,29350,9415
20241007,133800,10845666200,29500,29550,29550,29500,1952
20241007,133700,10787987650,29500,29500,29550,29500,131
20241007,133600,10784117400,29500,29450,29550,29450,1015
20241007,133500,10754173300,29500,29450,29500,29450,333
20241007,133400,10744352800,29450,29500,29500,29450,872
20241007,133300,10718647450,29500,29500,29500,29450,729
20241007,133200,10697166850,29500,29500,29500,29450,1140
20241007,133100,10663538800,29550,29500,29550,29500,130
20241007,133000,10659700750,29500,29500,29550,29500,808
20241007,132900,10635835200,29500,29450,29550,29450,910
20241007,132800,10608971150,29500,29500,29550,29450,564
20241007,132700,10592333000,29450,29450,29500,29400,1083
20241007,132600,10560435650,29450,29450,29500,29400,3572
20241007,132500,10455202000,29500,29500,29500,29500,1872
20241007,132400,10399978000,29500,29500,29500,29450,512
20241007,132300,10384874050,29500,29500,29500,29450,943
20241007,132200,10357076600,29450,29450,29500,29400,401
20241007,132100,10345267150,29400,29450,29450,29400,190
20241007,132000,10339671800,29450,29400,29450,29400,267
20241007,131900,10331809850,29450,29400,29450,29400,1385
20241007,131800,10291021650,29450,29450,29450,29400,534
20241007,131700,10275296350,29450,29400,29450,29400,257
20241007,131600,10267727900,29400,29450,29450,29400,852
20241007,131500,10242648200,29450,29400,29450,29400,541
20241007,131400,10226721300,29450,29400,29450,29400,1069
20241007,131300,10195240450,29450,29400,29450,29400,178
20241007,131200,10189998400,29400,29400,29450,29400,590
20241007,131100,10172624200,29400,29400,29450,29400,1610
20241007,131000,10125273150,29400,29450,29450,29400,708
20241007,130900,10104442400,29450,29400,29450,29400,1439
20241007,130800,10062065750,29400,29450,29500,29400,4616
20241007,130700,9926120050,29450,29450,29500,29450,262
20241007,130600,9918404000,29500,29450,29500,29450,285
20241007,130500,9909996650,29500,29500,29500,29500,2336
20241007,130400,9841084650,29500,29500,29500,29450,3538
20241007,130300,9736713950,29450,29450,29500,29450,214
20241007,130200,9730403350,29450,29450,29450,29400,284
20241007,130100,9722039600,29450,29450,29450,29450,1457
20241007,130000,9679130950,29450,29450,29450,29400,917
20241007,125900,9652131400,29400,29450,29450,29400,807
20241007,125800,9628377250,29450,29400,29450,29400,544
20241007,125700,9612362950,29400,29400,29450,29400,808
20241007,125600,9588598400,29350,29350,29400,29350,655
20241007,125500,9569342250,29400,29400,29450,29350,1434
20241007,125400,9527182550,29400,29400,29400,29400,917
20241007,125300,9500222750,29400,29400,29400,29350,893
20241007,125200,9473985400,29400,29450,29450,29350,1649
20241007,125100,9425501850,29400,29400,29450,29350,2651
20241007,125000,9347546200,29450,29450,29500,29400,851
20241007,124900,9322485450,29450,29400,29450,29400,363
20241007,124800,9311795150,29450,29450,29450,29400,518
20241007,124700,9296545250,29450,29450,29500,29350,3696
20241007,124600,9187813100,29450,29400,29500,29400,1823
20241007,124500,9134106800,29400,29450,29450,29400,449
20241007,124400,9120884000,29450,29450,29450,29450,1163
20241007,124300,9086633650,29450,29450,29450,29400,1078
20241007,124200,9054890550,29450,29450,29450,29450,1568
20241007,124100,9008712950,29400,29400,29450,29400,296
20241007,124000,9000001150,29450,29400,29450,29400,616
20241007,123900,8981860000,29400,29350,29450,29350,1698
20241007,123800,8931880800,29400,29450,29450,29350,745
20241007,123700,8909955000,29400,29400,29450,29400,1923
20241007,123600,8853402100,29400,29400,29400,29350,661
20241007,123500,8833979300,29350,29350,29400,29350,1079
20241007,123400,8802308600,29350,29350,29400,29350,304
20241007,123300,8793373600,29400,29400,29400,29400,887
20241007,123200,8767295800,29350,29350,29400,29350,889
20241007,123100,8741171500,29350,29400,29400,29350,176
20241007,123000,8736002200,29400,29350,29400,29300,450
20241007,122900,8722781650,29350,29300,29350,29300,821
20241007,122800,8698687750,29350,29350,29350,29300,139
20241007,122700,8694609600,29350,29350,29400,29350,1128
20241007,122600,8661498900,29300,29350,29350,29300,642
20241007,122500,8642658150,29300,29300,29350,29300,423
20241007,122400,8630245550,29300,29300,29350,29300,428
20241007,122300,8617688800,29300,29350,29350,29300,200
20241007,122200,8611820050,29350,29350,29350,29300,701
20241007,122100,8591250650,29350,29300,29350,29300,380
20241007,122000,8580100350,29300,29350,29400,29300,67
20241007,121900,8578134850,29350,29350,29400,29350,770
20241007,121800,8555508200,29350,29350,29400,29300,913
20241007,121700,8528704150,29350,29400,29400,29300,431
20241007,121600,8516054050,29350,29400,29400,29300,493
20241007,121500,8501584200,29350,29400,29400,29350,1068
20241007,121400,8470197150,29400,29350,29400,29350,379
20241007,121300,8459068450,29350,29350,29400,29350,808
20241007,121200,8435348750,29400,29350,29400,29350,900
20241007,121100,8408890850,29350,29400,29400,29350,925
20241007,121000,8381713450,29350,29400,29400,29350,369
20241007,120900,8370882900,29400,29400,29400,29350,657
20241007,120800,8351569250,29400,29400,29400,29350,607
20241007,120700,8333726000,29350,29400,29400,29350,1413
20241007,120600,8292185400,29400,29400,29400,29350,466
20241007,120500,8278489950,29350,29400,29400,29350,654
20241007,120400,8259271650,29400,29350,29400,29300,500
20241007,120300,8244602350,29300,29300,29350,29300,731
20241007,120200,8223150050,29350,29350,29350,29300,114
20241007,120100,8219804400,29350,29350,29400,29300,626
20241007,120000,8201416350,29350,29350,29350,29300,992
20241007,115900,8172301350,29350,29350,29350,29300,216
20241007,115800,8165964250,29350,29400,29400,29350,301
20241007,115700,8157116100,29400,29350,29400,29350,730
20241007,115600,8135674100,29350,29350,29400,29350,403
20241007,115500,8123828600,29400,29400,29400,29350,1524
20241007,115400,8079074750,29400,29400,29400,29350,1058
20241007,115300,8047976350,29400,29400,29400,29350,491
20241007,115200,8033543550,29350,29400,29400,29350,460
20241007,115100,8020031300,29350,29400,29400,29350,469
20241007,115000,8006244200,29400,29400,29400,29350,2251
20241007,114900,7940166300,29400,29400,29400,29350,752
20241007,114800,7918058350,29350,29450,29450,29350,2811
20241007,114700,7835413850,29450,29400,29450,29400,2420
20241007,114600,7764258800,29400,29400,29400,29350,2199
20241007,114500,7699610000,29400,29400,29400,29350,385
20241007,114400,7688291150,29400,29400,29400,29350,116
20241007,114300,7684882500,29400,29350,29400,29350,999
20241007,114200,7655520200,29350,29350,29350,29350,856
20241007,114100,7630396600,29300,29300,29350,29300,256
20241007,114000,7622891400,29300,29350,29400,29300,519
20241007,113900,7607643900,29350,29350,29350,29300,3480
20241007,113800,7505566300,29350,29350,29350,29300,1089
20241007,113700,7473608250,29350,29350,29350,29300,573
20241007,113600,7456790750,29300,29300,29300,29250,820
20241007,113500,7432764900,29300,29300,29300,29300,337
20241007,113400,7422890800,29250,29300,29300,29250,355
20241007,113300,7412490500,29300,29300,29300,29300,127
20241007,113200,7408769400,29300,29200,29300,29200,1013
20241007,113100,7379089000,29200,29250,29300,29200,7089
20241007,113000,7171493450,29300,29300,29300,29300,129
20241007,112900,7167713750,29250,29250,29300,29250,787
20241007,112800,7144656650,29250,29300,29300,29250,306
20241007,112700,7135694150,29300,29250,29300,29250,300
20241007,112600,7126909150,29300,29300,29300,29250,123
20241007,112500,7123306750,29300,29300,29350,29300,1018
20241007,112400,7093477350,29250,29350,29350,29250,726
20241007,112300,7072210850,29350,29350,29350,29300,301
20241007,112200,7063386650,29300,29300,29350,29250,773
20241007,112100,7040715900,29250,29300,29300,29250,1536
20241007,112000,6995741100,29300,29300,29300,29250,256
20241007,111900,6988243400,29300,29300,29300,29250,789
20241007,111800,6965127650,29300,29300,29350,29300,1032
20241007,111700,6934887150,29300,29300,29300,29250,671
20241007,111600,6915227850,29300,29250,29300,29250,903
20241007,111500,6888772750,29250,29250,29300,29250,176
20241007,111400,6883617000,29300,29250,29300,29250,1079
20241007,111300,6852030600,29250,29250,29250,29200,387
20241007,111200,6840713250,29250,29200,29250,29200,276
20241007,111100,6832646500,29250,29200,29250,29200,1097
20241007,111000,6800584350,29250,29200,29250,29150,798
20241007,110900,6777282750,29200,29200,29200,29150,167
20241007,110800,6772406400,29200,29250,29250,29150,851
20241007,110700,6747547350,29250,29200,29250,29150,1304
20241007,110600,6709466400,29200,29150,29200,29150,322
20241007,110500,6700066200,29150,29150,29200,29150,97
20241007,110400,6697238150,29150,29100,29200,29100,797
20241007,110300,6673984400,29150,29100,29150,29100,707
20241007,110200,6653384850,29150,29150,29150,29100,205
20241007,110100,6647418500,29150,29150,29150,29100,523
20241007,110000,6632175100,29150,29150,29150,29100,1320
20241007,105900,6593722550,29150,29100,29150,29100,140
20241007,105800,6589648350,29100,29100,29100,29050,414
20241007,105700,6577603100,29050,29100,29150,29050,1173
20241007,105600,6543465950,29100,29050,29150,29050,1394
20241007,105500,6502900450,29100,29050,29100,29050,333
20241007,105400,6493214800,29050,29100,29100,29050,115
20241007,105300,6489868500,29150,29100,29150,29050,1037
20241007,105200,6459687600,29100,29050,29100,29000,2426
20241007,105100,6389184850,29100,29100,29100,29050,283
20241007,105000,6380956450,29050,29100,29100,29050,489
20241007,104900,6366730300,29150,29100,29150,29050,1233
20241007,104800,6330842600,29050,29100,29100,29050,695
20241007,104700,6310625100,29100,29150,29150,29050,347
20241007,104600,6300513750,29050,29100,29200,29050,1917
20241007,104500,6244684300,29150,29200,29200,29150,977
20241007,104400,6216182650,29200,29200,29250,29150,647
20241007,104300,6197292200,29200,29200,29200,29150,927
20241007,104200,6170264300,29200,29200,29250,29150,3451
20241007,104100,6069499250,29150,29200,29200,29150,1024
20241007,104000,6039622150,29200,29250,29250,29200,1017
20241007,103900,6009923250,29250,29200,29250,29200,782
20241007,103800,5987067950,29150,29150,29200,29150,680
20241007,103700,5967219450,29150,29200,29200,29150,739
20241007,103600,5945646650,29200,29150,29200,29150,1492
20241007,103500,5902151350,29150,29150,29200,29150,1356
20241007,103400,5862567700,29150,29150,29150,29100,451
20241007,103300,5849424600,29150,29150,29150,29100,150
20241007,103200,5845054100,29150,29100,29150,29100,753
20241007,103100,5823109450,29100,29100,29100,29050,589
20241007,103000,5805978550,29100,29050,29100,29050,1019
20241007,102900,5776346900,29050,29050,29100,29050,551
20241007,102800,5760328900,29100,29150,29150,29100,1410
20241007,102700,5719280100,29150,29150,29150,29100,841
20241007,102600,5694768350,29150,29150,29200,29150,517
20241007,102500,5679680500,29200,29200,29250,29150,916
20241007,102400,5652928950,29200,29100,29200,29100,401
20241007,102300,5641245100,29150,29100,29150,29100,1702
20241007,102200,5591697150,29100,29100,29150,29100,1033
20241007,102100,5561636650,29100,29200,29250,29100,2294
20241007,102000,5494727250,29150,29250,29250,29150,4541
20241007,101900,5362129850,29300,29300,29300,29300,54
20241007,101800,5360547650,29300,29350,29350,29250,1876
20241007,101700,5305613950,29350,29300,29350,29300,1467
20241007,101600,5262604400,29300,29300,29300,29250,819
20241007,101500,5238633800,29300,29250,29350,29250,684
20241007,101400,5218591700,29300,29300,29350,29300,1766
20241007,101300,5166836450,29300,29300,29300,29250,418
20241007,101200,5154595150,29300,29300,29350,29250,582
20241007,101100,5137529200,29350,29300,29350,29250,956
20241007,101000,5109517500,29300,29350,29400,29300,2455
20241007,100900,5037526050,29350,29350,29400,29350,944
20241007,100800,5009816650,29350,29350,29350,29300,588
20241007,100700,4992573100,29350,29400,29450,29350,1791
20241007,100600,4939974350,29400,29350,29450,29350,3713
20241007,100500,4830868750,29350,29300,29350,29300,763
20241007,100400,4808487350,29350,29400,29400,29300,1330
20241007,100300,4769429400,29400,29300,29450,29250,3091
20241007,100200,4678648400,29350,29300,29350,29300,1368
20241007,100100,4638531200,29350,29350,29350,29300,233
20241007,100000,4631697450,29350,29300,29350,29250,1140
20241007,095900,4598295450,29300,29300,29300,29250,1202
20241007,095800,4563110000,29300,29300,29350,29250,1452
20241007,095700,4520566900,29350,29250,29350,29250,1267
20241007,095600,4483454300,29250,29100,29250,29050,2991
20241007,095500,4396321250,29050,29200,29200,29050,938
20241007,095400,4369000800,29200,29200,29200,29150,372
20241007,095300,4358139050,29200,29150,29200,29100,962
20241007,095200,4330072500,29150,29100,29150,29050,2170
20241007,095100,4266892700,29100,29200,29200,29100,822
20241007,095000,4242961200,29200,29150,29200,29100,1042
20241007,094900,4212610500,29150,29150,29200,29150,888
20241007,094800,4186723250,29200,29150,29200,29100,1536
20241007,094700,4141916750,29150,29100,29150,29100,1776
20241007,094600,4090196750,29150,29250,29250,29150,785
20241007,094500,4067254900,29250,29200,29250,29200,436
20241007,094400,4054520300,29200,29250,29250,29150,3061
20241007,094300,3965221650,29250,29250,29300,29200,827
20241007,094200,3941024100,29250,29400,29450,29200,8596
20241007,094100,3688526450,29350,29250,29400,29200,5464
20241007,094000,3528344500,29250,29200,29300,29200,493
20241007,093900,3513930800,29300,29250,29300,29150,3004
20241007,093800,3426114650,29300,29200,29300,29200,2048
20241007,093700,3366193250,29250,29250,29250,29200,460
20241007,093600,3352757850,29250,29200,29300,29200,2403
20241007,093500,3282472250,29200,29300,29300,29200,2460
20241007,093400,3210521100,29250,29250,29300,29250,184
20241007,093300,3205134300,29250,29300,29300,29200,3025
20241007,093200,3116648800,29250,29300,29300,29200,3632
20241007,093100,3010501750,29300,29300,29350,29250,2463
20241007,093000,2938332800,29300,29250,29300,29200,767
20241007,092900,2915895800,29250,29300,29400,29250,6485
20241007,092800,2725774500,29300,29200,29350,29200,6255
20241007,092700,2542709050,29250,29200,29250,29150,1957
20241007,092600,2485571950,29200,29150,29200,29150,1695
20241007,092500,2436106400,29150,29200,29200,29100,2736
20241007,092400,2356315250,29150,29050,29200,29000,10732
20241007,092300,2043641600,29050,29000,29050,29000,469
20241007,092200,2030035400,29000,29050,29050,29000,2534
20241007,092100,1956507600,29050,29000,29050,29000,620
20241007,092000,1938502950,29000,29050,29100,29000,1938
20241007,091900,1882204250,29050,29100,29100,29050,117
20241007,091800,1878803450,29100,29050,29100,29000,1118
20241007,091700,1846331950,29050,28950,29050,28950,5281
20241007,091600,1693019200,29000,28950,29050,28900,3083
20241007,091500,1603673700,28900,28900,28950,28850,2915
20241007,091400,1519484100,28850,28900,28900,28850,1297
20241007,091300,1482013950,28900,28900,28950,28900,323
20241007,091200,1472664250,28900,29000,29000,28900,2283
20241007,091100,1406659300,29000,28850,29050,28850,6505
20241007,091000,1218460450,28750,28700,28850,28700,806
20241007,090900,1195256250,28700,28700,28750,28700,1433
20241007,090800,1154092650,28750,28700,28750,28650,1927
20241007,090700,1098789700,28700,28700,28750,28600,1682
20241007,090600,1050512700,28700,28700,28750,28700,1757
20241007,090500,1000084200,28750,28600,28750,28600,5577
20241007,090400,840097250,28600,28800,28800,28600,6025
20241007,090300,667255200,28800,28600,28800,28550,7739
20241007,090200,445424050,28600,28700,28800,28600,2514
20241007,090100,373315500,28700,28850,28850,28700,1990
20241007,090000,316110850,28850,29100,29100,28850,10874