KissMeData/253450/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,211400,1173968050,37850,37850,37850,37850,1028
20241007,211300,1173968050,37850,37850,37850,37850,0
20241007,211200,1173968050,37850,37850,37850,37850,0
20241007,211100,1173968050,37850,37850,37850,37850,0
20241007,211000,1173968050,37850,37850,37850,37850,0
20241007,210900,1173968050,37850,37850,37850,37850,0
20241007,210800,1173968050,37850,37850,37850,37850,0
20241007,210700,1173968050,37850,37850,37850,37850,0
20241007,210600,1173968050,37850,37850,37850,37850,0
20241007,210500,1173968050,37850,37850,37850,37850,0
20241007,210400,1173968050,37850,37850,37850,37850,0
20241007,210300,1173968050,37850,37850,37850,37850,0
20241007,210200,1173968050,37850,37850,37850,37850,0
20241007,210100,1173968050,37850,37850,37850,37850,0
20241007,210000,1173968050,37850,37850,37850,37850,0
20241007,205900,1173968050,37850,37850,37850,37850,0
20241007,205800,1173968050,37850,37850,37850,37850,0
20241007,205700,1173968050,37850,37850,37850,37850,0
20241007,205600,1173968050,37850,37850,37850,37850,0
20241007,205500,1173968050,37850,37850,37850,37850,0
20241007,205400,1173968050,37850,37850,37850,37850,0
20241007,205300,1173968050,37850,37850,37850,37850,0
20241007,205200,1173968050,37850,37850,37850,37850,0
20241007,205100,1173968050,37850,37850,37850,37850,0
20241007,205000,1173968050,37850,37850,37850,37850,0
20241007,204900,1173968050,37850,37850,37850,37850,0
20241007,204800,1173968050,37850,37850,37850,37850,0
20241007,204700,1173968050,37850,37850,37850,37850,0
20241007,204600,1173968050,37850,37850,37850,37850,0
20241007,204500,1173968050,37850,37850,37850,37850,0
20241007,204400,1173968050,37850,37850,37850,37850,1028
20241007,204300,1173968050,37850,37850,37850,37850,0
20241007,204200,1173968050,37850,37850,37850,37850,0
20241007,204100,1173968050,37850,37850,37850,37850,0
20241007,204000,1173968050,37850,37850,37850,37850,0
20241007,203900,1173968050,37850,37850,37850,37850,0
20241007,203800,1173968050,37850,37850,37850,37850,0
20241007,203700,1173968050,37850,37850,37850,37850,0
20241007,203600,1173968050,37850,37850,37850,37850,0
20241007,203500,1173968050,37850,37850,37850,37850,0
20241007,203400,1173968050,37850,37850,37850,37850,0
20241007,203300,1173968050,37850,37850,37850,37850,0
20241007,203200,1173968050,37850,37850,37850,37850,0
20241007,203100,1173968050,37850,37850,37850,37850,0
20241007,203000,1173968050,37850,37850,37850,37850,0
20241007,202900,1173968050,37850,37850,37850,37850,0
20241007,202800,1173968050,37850,37850,37850,37850,0
20241007,202700,1173968050,37850,37850,37850,37850,0
20241007,202600,1173968050,37850,37850,37850,37850,0
20241007,202500,1173968050,37850,37850,37850,37850,0
20241007,202400,1173968050,37850,37850,37850,37850,0
20241007,202300,1173968050,37850,37850,37850,37850,0
20241007,202200,1173968050,37850,37850,37850,37850,0
20241007,202100,1173968050,37850,37850,37850,37850,0
20241007,202000,1173968050,37850,37850,37850,37850,0
20241007,201900,1173968050,37850,37850,37850,37850,0
20241007,201800,1173968050,37850,37850,37850,37850,0
20241007,201700,1173968050,37850,37850,37850,37850,0
20241007,201600,1173968050,37850,37850,37850,37850,0
20241007,201500,1173968050,37850,37850,37850,37850,0
20241007,201400,1173968050,37850,37850,37850,37850,1028
20241007,201300,1173968050,37850,37850,37850,37850,0
20241007,201200,1173968050,37850,37850,37850,37850,0
20241007,201100,1173968050,37850,37850,37850,37850,0
20241007,201000,1173968050,37850,37850,37850,37850,0
20241007,200900,1173968050,37850,37850,37850,37850,0
20241007,200800,1173968050,37850,37850,37850,37850,0
20241007,200700,1173968050,37850,37850,37850,37850,0
20241007,200600,1173968050,37850,37850,37850,37850,0
20241007,200500,1173968050,37850,37850,37850,37850,0
20241007,200400,1173968050,37850,37850,37850,37850,0
20241007,200300,1173968050,37850,37850,37850,37850,0
20241007,200200,1173968050,37850,37850,37850,37850,0
20241007,200100,1173968050,37850,37850,37850,37850,0
20241007,200000,1173968050,37850,37850,37850,37850,0
20241007,195900,1173968050,37850,37850,37850,37850,0
20241007,195800,1173968050,37850,37850,37850,37850,0
20241007,195700,1173968050,37850,37850,37850,37850,0
20241007,195600,1173968050,37850,37850,37850,37850,0
20241007,195500,1173968050,37850,37850,37850,37850,0
20241007,195400,1173968050,37850,37850,37850,37850,0
20241007,195300,1173968050,37850,37850,37850,37850,0
20241007,195200,1173968050,37850,37850,37850,37850,0
20241007,195100,1173968050,37850,37850,37850,37850,0
20241007,195000,1173968050,37850,37850,37850,37850,0
20241007,194900,1173968050,37850,37850,37850,37850,0
20241007,194800,1173968050,37850,37850,37850,37850,0
20241007,194700,1173968050,37850,37850,37850,37850,0
20241007,194600,1173968050,37850,37850,37850,37850,0
20241007,194500,1173968050,37850,37850,37850,37850,0
20241007,194400,1173968050,37850,37850,37850,37850,1028
20241007,194300,1173968050,37850,37850,37850,37850,0
20241007,194200,1173968050,37850,37850,37850,37850,0
20241007,194100,1173968050,37850,37850,37850,37850,0
20241007,194000,1173968050,37850,37850,37850,37850,0
20241007,193900,1173968050,37850,37850,37850,37850,0
20241007,193800,1173968050,37850,37850,37850,37850,0
20241007,193700,1173968050,37850,37850,37850,37850,0
20241007,193600,1173968050,37850,37850,37850,37850,0
20241007,193500,1173968050,37850,37850,37850,37850,0
20241007,193400,1173968050,37850,37850,37850,37850,0
20241007,193300,1173968050,37850,37850,37850,37850,0
20241007,193200,1173968050,37850,37850,37850,37850,0
20241007,193100,1173968050,37850,37850,37850,37850,0
20241007,193000,1173968050,37850,37850,37850,37850,0
20241007,192900,1173968050,37850,37850,37850,37850,0
20241007,192800,1173968050,37850,37850,37850,37850,0
20241007,192700,1173968050,37850,37850,37850,37850,0
20241007,192600,1173968050,37850,37850,37850,37850,0
20241007,192500,1173968050,37850,37850,37850,37850,0
20241007,192400,1173968050,37850,37850,37850,37850,0
20241007,192300,1173968050,37850,37850,37850,37850,0
20241007,192200,1173968050,37850,37850,37850,37850,0
20241007,192100,1173968050,37850,37850,37850,37850,0
20241007,192000,1173968050,37850,37850,37850,37850,0
20241007,191900,1173968050,37850,37850,37850,37850,0
20241007,191800,1173968050,37850,37850,37850,37850,0
20241007,191700,1173968050,37850,37850,37850,37850,0
20241007,191600,1173968050,37850,37850,37850,37850,0
20241007,191500,1173968050,37850,37850,37850,37850,0
20241007,191400,1173968050,37850,37850,37850,37850,1028
20241007,191300,1173968050,37850,37850,37850,37850,0
20241007,191200,1173968050,37850,37850,37850,37850,0
20241007,191100,1173968050,37850,37850,37850,37850,0
20241007,191000,1173968050,37850,37850,37850,37850,0
20241007,190900,1173968050,37850,37850,37850,37850,0
20241007,190800,1173968050,37850,37850,37850,37850,0
20241007,190700,1173968050,37850,37850,37850,37850,0
20241007,190600,1173968050,37850,37850,37850,37850,0
20241007,190500,1173968050,37850,37850,37850,37850,0
20241007,190400,1173968050,37850,37850,37850,37850,0
20241007,190300,1173968050,37850,37850,37850,37850,0
20241007,190200,1173968050,37850,37850,37850,37850,0
20241007,190100,1173968050,37850,37850,37850,37850,0
20241007,190000,1173968050,37850,37850,37850,37850,0
20241007,185900,1173968050,37850,37850,37850,37850,0
20241007,185800,1173968050,37850,37850,37850,37850,0
20241007,185700,1173968050,37850,37850,37850,37850,0
20241007,185600,1173968050,37850,37850,37850,37850,0
20241007,185500,1173968050,37850,37850,37850,37850,0
20241007,185400,1173968050,37850,37850,37850,37850,0
20241007,185300,1173968050,37850,37850,37850,37850,0
20241007,185200,1173968050,37850,37850,37850,37850,0
20241007,185100,1173968050,37850,37850,37850,37850,0
20241007,185000,1173968050,37850,37850,37850,37850,0
20241007,184900,1173968050,37850,37850,37850,37850,0
20241007,184800,1173968050,37850,37850,37850,37850,0
20241007,184700,1173968050,37850,37850,37850,37850,0
20241007,184600,1173968050,37850,37850,37850,37850,0
20241007,184500,1173968050,37850,37850,37850,37850,0
20241007,184400,1173968050,37850,37850,37850,37850,1028
20241007,184300,1173968050,37850,37850,37850,37850,0
20241007,184200,1173968050,37850,37850,37850,37850,0
20241007,184100,1173968050,37850,37850,37850,37850,0
20241007,184000,1173968050,37850,37850,37850,37850,0
20241007,183900,1173968050,37850,37850,37850,37850,0
20241007,183800,1173968050,37850,37850,37850,37850,0
20241007,183700,1173968050,37850,37850,37850,37850,0
20241007,183600,1173968050,37850,37850,37850,37850,0
20241007,183500,1173968050,37850,37850,37850,37850,0
20241007,183400,1173968050,37850,37850,37850,37850,0
20241007,183300,1173968050,37850,37850,37850,37850,0
20241007,183200,1173968050,37850,37850,37850,37850,0
20241007,183100,1173968050,37850,37850,37850,37850,0
20241007,183000,1173968050,37850,37850,37850,37850,0
20241007,182900,1173968050,37850,37850,37850,37850,0
20241007,182800,1173968050,37850,37850,37850,37850,0
20241007,182700,1173968050,37850,37850,37850,37850,0
20241007,182600,1173968050,37850,37850,37850,37850,0
20241007,182500,1173968050,37850,37850,37850,37850,0
20241007,182400,1173968050,37850,37850,37850,37850,0
20241007,182300,1173968050,37850,37850,37850,37850,0
20241007,182200,1173968050,37850,37850,37850,37850,0
20241007,182100,1173968050,37850,37850,37850,37850,0
20241007,182000,1173968050,37850,37850,37850,37850,0
20241007,181900,1173968050,37850,37850,37850,37850,0
20241007,181800,1173968050,37850,37850,37850,37850,0
20241007,181700,1173968050,37850,37850,37850,37850,0
20241007,181600,1173968050,37850,37850,37850,37850,0
20241007,181500,1173968050,37850,37850,37850,37850,0
20241007,181400,1173968050,37850,37850,37850,37850,1028
20241007,181300,1173968050,37850,37850,37850,37850,0
20241007,181200,1173968050,37850,37850,37850,37850,0
20241007,181100,1173968050,37850,37850,37850,37850,0
20241007,181000,1173968050,37850,37850,37850,37850,0
20241007,180900,1173968050,37850,37850,37850,37850,0
20241007,180800,1173968050,37850,37850,37850,37850,0
20241007,180700,1173968050,37850,37850,37850,37850,0
20241007,180600,1173968050,37850,37850,37850,37850,0
20241007,180500,1173968050,37850,37850,37850,37850,0
20241007,180400,1173968050,37850,37850,37850,37850,0
20241007,180300,1173968050,37850,37850,37850,37850,0
20241007,180200,1173968050,37850,37850,37850,37850,0
20241007,180100,1173968050,37850,37850,37850,37850,0
20241007,180000,1173968050,37850,37850,37850,37850,0
20241007,175900,1173968050,37850,37850,37850,37850,0
20241007,175800,1173968050,37850,37850,37850,37850,0
20241007,175700,1173968050,37850,37850,37850,37850,0
20241007,175600,1173968050,37850,37850,37850,37850,0
20241007,175500,1173968050,37850,37850,37850,37850,0
20241007,175400,1173968050,37850,37850,37850,37850,0
20241007,175300,1173968050,37850,37850,37850,37850,0
20241007,175200,1173968050,37850,37850,37850,37850,0
20241007,175100,1173968050,37850,37850,37850,37850,0
20241007,175000,1173968050,37850,37850,37850,37850,0
20241007,174900,1173968050,37850,37850,37850,37850,0
20241007,174800,1173968050,37850,37850,37850,37850,0
20241007,174700,1173968050,37850,37850,37850,37850,0
20241007,174600,1173968050,37850,37850,37850,37850,0
20241007,174500,1173968050,37850,37850,37850,37850,0
20241007,174400,1173968050,37850,37850,37850,37850,1028
20241007,174300,1173968050,37850,37850,37850,37850,0
20241007,174200,1173968050,37850,37850,37850,37850,0
20241007,174100,1173968050,37850,37850,37850,37850,0
20241007,174000,1173968050,37850,37850,37850,37850,0
20241007,173900,1173968050,37850,37850,37850,37850,0
20241007,173800,1173968050,37850,37850,37850,37850,0
20241007,173700,1173968050,37850,37850,37850,37850,0
20241007,173600,1173968050,37850,37850,37850,37850,0
20241007,173500,1173968050,37850,37850,37850,37850,0
20241007,173400,1173968050,37850,37850,37850,37850,0
20241007,173300,1173968050,37850,37850,37850,37850,0
20241007,173200,1173968050,37850,37850,37850,37850,0
20241007,173100,1173968050,37850,37850,37850,37850,0
20241007,173000,1173968050,37850,37850,37850,37850,0
20241007,172900,1173968050,37850,37850,37850,37850,0
20241007,172800,1173968050,37850,37850,37850,37850,0
20241007,172700,1173968050,37850,37850,37850,37850,0
20241007,172600,1173968050,37850,37850,37850,37850,0
20241007,172500,1173968050,37850,37850,37850,37850,0
20241007,172400,1173968050,37850,37850,37850,37850,0
20241007,172300,1173968050,37850,37850,37850,37850,0
20241007,172200,1173968050,37850,37850,37850,37850,0
20241007,172100,1173968050,37850,37850,37850,37850,0
20241007,172000,1173968050,37850,37850,37850,37850,0
20241007,171900,1173968050,37850,37850,37850,37850,0
20241007,171800,1173968050,37850,37850,37850,37850,0
20241007,171700,1173968050,37850,37850,37850,37850,0
20241007,171600,1173968050,37850,37850,37850,37850,0
20241007,171500,1173968050,37850,37850,37850,37850,0
20241007,171400,1173968050,37850,37850,37850,37850,1028
20241007,171300,1173968050,37850,37850,37850,37850,0
20241007,171200,1173968050,37850,37850,37850,37850,0
20241007,171100,1173968050,37850,37850,37850,37850,0
20241007,171000,1173968050,37850,37850,37850,37850,0
20241007,170900,1173968050,37850,37850,37850,37850,0
20241007,170800,1173968050,37850,37850,37850,37850,0
20241007,170700,1173968050,37850,37850,37850,37850,0
20241007,170600,1173968050,37850,37850,37850,37850,0
20241007,170500,1173968050,37850,37850,37850,37850,0
20241007,170400,1173968050,37850,37850,37850,37850,0
20241007,170300,1173968050,37850,37850,37850,37850,0
20241007,170200,1173968050,37850,37850,37850,37850,0
20241007,170100,1173968050,37850,37850,37850,37850,0
20241007,170000,1173968050,37850,37850,37850,37850,0
20241007,165900,1173968050,37850,37850,37850,37850,0
20241007,165800,1173968050,37850,37850,37850,37850,0
20241007,165700,1173968050,37850,37850,37850,37850,0
20241007,165600,1173968050,37850,37850,37850,37850,0
20241007,165500,1173968050,37850,37850,37850,37850,0
20241007,165400,1173968050,37850,37850,37850,37850,0
20241007,165300,1173968050,37850,37850,37850,37850,0
20241007,165200,1173968050,37850,37850,37850,37850,0
20241007,165100,1173968050,37850,37850,37850,37850,0
20241007,165000,1173968050,37850,37850,37850,37850,0
20241007,164900,1173968050,37850,37850,37850,37850,0
20241007,164800,1173968050,37850,37850,37850,37850,0
20241007,164700,1173968050,37850,37850,37850,37850,0
20241007,164600,1173968050,37850,37850,37850,37850,0
20241007,164500,1173968050,37850,37850,37850,37850,0
20241007,164400,1173968050,37850,37850,37850,37850,1028
20241007,164300,1173968050,37850,37850,37850,37850,0
20241007,164200,1173968050,37850,37850,37850,37850,0
20241007,164100,1173968050,37850,37850,37850,37850,0
20241007,164000,1173968050,37850,37850,37850,37850,0
20241007,163900,1173968050,37850,37850,37850,37850,0
20241007,163800,1173968050,37850,37850,37850,37850,0
20241007,163700,1173968050,37850,37850,37850,37850,0
20241007,163600,1173968050,37850,37850,37850,37850,0
20241007,163500,1173968050,37850,37850,37850,37850,0
20241007,163400,1173968050,37850,37850,37850,37850,0
20241007,163300,1173968050,37850,37850,37850,37850,0
20241007,163200,1173968050,37850,37850,37850,37850,0
20241007,163100,1173968050,37850,37850,37850,37850,0
20241007,163000,1173968050,37850,37850,37850,37850,0
20241007,162900,1173968050,37850,37850,37850,37850,0
20241007,162800,1173968050,37850,37850,37850,37850,0
20241007,162700,1173968050,37850,37850,37850,37850,0
20241007,162600,1173968050,37850,37850,37850,37850,0
20241007,162500,1173968050,37850,37850,37850,37850,0
20241007,162400,1173968050,37850,37850,37850,37850,0
20241007,162300,1173968050,37850,37850,37850,37850,0
20241007,162200,1173968050,37850,37850,37850,37850,0
20241007,162100,1173968050,37850,37850,37850,37850,0
20241007,162000,1173968050,37850,37850,37850,37850,0
20241007,161900,1173968050,37850,37850,37850,37850,0
20241007,161800,1173968050,37850,37850,37850,37850,0
20241007,161700,1173968050,37850,37850,37850,37850,0
20241007,161600,1173968050,37850,37850,37850,37850,0
20241007,161500,1173968050,37850,37850,37850,37850,0
20241007,161400,1173968050,37850,37850,37850,37850,1028
20241007,161300,1173968050,37850,37850,37850,37850,0
20241007,161200,1173968050,37850,37850,37850,37850,0
20241007,161100,1173968050,37850,37850,37850,37850,0
20241007,161000,1173968050,37850,37850,37850,37850,0
20241007,160900,1173968050,37850,37850,37850,37850,0
20241007,160800,1173968050,37850,37850,37850,37850,0
20241007,160700,1173968050,37850,37850,37850,37850,0
20241007,160600,1173968050,37850,37850,37850,37850,0
20241007,160500,1173968050,37850,37850,37850,37850,0
20241007,160400,1173968050,37850,37850,37850,37850,0
20241007,160300,1173968050,37850,37850,37850,37850,0
20241007,160200,1173968050,37850,37850,37850,37850,0
20241007,160100,1173968050,37850,37850,37850,37850,0
20241007,160000,1173968050,37850,37850,37850,37850,0
20241007,155900,1173968050,37850,37850,37850,37850,0
20241007,155800,1173968050,37850,37850,37850,37850,0
20241007,155700,1173968050,37850,37850,37850,37850,0
20241007,155600,1173968050,37850,37850,37850,37850,0
20241007,155500,1173968050,37850,37850,37850,37850,0
20241007,155400,1173968050,37850,37850,37850,37850,0
20241007,155300,1173968050,37850,37850,37850,37850,0
20241007,155200,1173968050,37850,37850,37850,37850,0
20241007,155100,1173968050,37850,37850,37850,37850,0
20241007,155000,1173968050,37850,37850,37850,37850,0
20241007,154900,1173968050,37850,37850,37850,37850,0
20241007,154800,1173968050,37850,37850,37850,37850,0
20241007,154700,1173968050,37850,37850,37850,37850,0
20241007,154600,1173968050,37850,37850,37850,37850,0
20241007,154500,1173968050,37850,37850,37850,37850,0
20241007,154400,1173968050,37850,37850,37850,37850,1028
20241007,154300,1173968050,37850,37850,37850,37850,0
20241007,154200,1173968050,37850,37850,37850,37850,0
20241007,154100,1173968050,37850,37850,37850,37850,0
20241007,154000,1173968050,37850,37850,37850,37850,0
20241007,153900,1173968050,37850,37850,37850,37850,0
20241007,153800,1173968050,37850,37850,37850,37850,0
20241007,153700,1173968050,37850,37850,37850,37850,0
20241007,153600,1173968050,37850,37850,37850,37850,0
20241007,153500,1173968050,37850,37850,37850,37850,0
20241007,153400,1173968050,37850,37850,37850,37850,0
20241007,153300,1173968050,37850,37850,37850,37850,0
20241007,153200,1173968050,37850,37850,37850,37850,0
20241007,153100,1173968050,37850,37850,37850,37850,0
20241007,153000,1173968050,37850,37850,37850,37850,1028
20241007,152900,1135058250,38000,38000,38000,38000,0
20241007,152800,1135058250,38000,38000,38000,38000,0
20241007,152700,1135058250,38000,38000,38000,38000,0
20241007,152600,1135058250,38000,38000,38000,38000,0
20241007,152500,1135058250,38000,38000,38000,38000,0
20241007,152400,1135058250,38000,38000,38000,38000,0
20241007,152300,1135058250,38000,38000,38000,38000,0
20241007,152200,1135058250,38000,38000,38000,38000,0
20241007,152100,1135058250,38000,38000,38000,38000,0
20241007,152000,1135058250,38000,38000,38000,38000,0
20241007,151900,1135058250,38000,38000,38000,37950,73
20241007,151800,1132287750,37950,37950,37950,37900,478
20241007,151700,1114165650,37950,37900,37950,37900,96
20241007,151600,1110527200,37900,37950,37950,37900,126
20241007,151500,1105751750,37900,37900,37900,37900,25
20241007,151400,1104804250,37950,37900,37950,37900,33
20241007,151300,1103553250,37950,37950,37950,37950,1
20241007,151200,1103515300,37900,37950,37950,37900,59
20241007,151100,1101278950,37950,37950,37950,37900,265
20241007,151000,1091222550,37950,37950,38000,37950,323
20241007,150900,1078964650,37950,37950,37950,37950,30
20241007,150800,1077826150,37950,37950,37950,37950,88
20241007,150700,1074486550,38000,37950,38000,37950,7
20241007,150600,1074220800,38000,38000,38000,38000,7
20241007,150500,1073954800,37950,37950,37950,37950,4
20241007,150400,1073803000,37950,37950,37950,37950,1
20241007,150300,1073765050,38000,38000,38000,38000,0
20241007,150200,1073765050,38000,38000,38000,38000,218
20241007,150100,1065481050,38050,38050,38100,38050,38
20241007,150000,1064035100,38100,38050,38100,38000,430
20241007,145900,1047694800,38050,38100,38100,38050,223
20241007,145800,1039205650,38100,38100,38100,38100,1
20241007,145700,1039167550,38100,38100,38100,38100,11
20241007,145600,1038748450,38150,38150,38150,38150,11
20241007,145500,1038328800,38150,38100,38150,38100,123
20241007,145400,1033642250,38100,38100,38100,38100,9
20241007,145300,1033299350,38100,38100,38100,38100,20
20241007,145200,1032537350,38100,38150,38150,38100,4
20241007,145100,1032384800,38150,38100,38150,38100,20
20241007,145000,1031622750,38100,38050,38100,38050,50
20241007,144900,1029717800,38100,38100,38100,38100,0
20241007,144800,1029717800,38100,38100,38100,38100,0
20241007,144700,1029717800,38100,38100,38100,38100,1
20241007,144600,1029679700,38100,38100,38100,38100,1
20241007,144500,1029641600,38050,38050,38100,38050,101
20241007,144400,1025794800,38100,38100,38100,38100,0
20241007,144300,1025794800,38100,38100,38100,38100,8
20241007,144200,1025490000,38100,38100,38100,38100,5
20241007,144100,1025299500,38100,38050,38100,38050,2
20241007,144000,1025223350,38100,38100,38100,38100,10
20241007,143900,1024842350,38050,38100,38100,38050,4
20241007,143800,1024690050,38050,38050,38050,38050,0
20241007,143700,1024690050,38050,38050,38050,38050,1
20241007,143600,1024652000,38100,38100,38100,38100,4
20241007,143500,1024499600,38150,38050,38150,38050,5
20241007,143400,1024309200,38050,38050,38050,38050,2
20241007,143300,1024233100,38050,38050,38050,38050,96
20241007,143200,1020580300,38100,38100,38100,38100,118
20241007,143100,1016084500,38100,38150,38150,38100,3
20241007,143000,1015970150,38100,38100,38100,38100,1
20241007,142900,1015932050,38150,38100,38150,38100,3
20241007,142800,1015817700,38150,38150,38150,38150,1
20241007,142700,1015779550,38100,38100,38100,38100,0
20241007,142600,1015779550,38100,38100,38100,38100,68
20241007,142500,1013188750,38150,38050,38150,38050,37
20241007,142400,1011777300,38050,38100,38100,38050,1739
20241007,142300,945607900,38100,38100,38100,38100,9
20241007,142200,945265000,38100,38100,38100,38100,25
20241007,142100,944312500,38200,38200,38200,38200,0
20241007,142000,944312500,38200,38200,38200,38200,2
20241007,141900,944236100,38200,38200,38200,38200,3
20241007,141800,944121500,38100,38100,38100,38100,0
20241007,141700,944121500,38100,38100,38100,38100,0
20241007,141600,944121500,38100,38100,38100,38100,59
20241007,141500,941873600,38100,38100,38100,38100,6
20241007,141400,941645000,38200,38200,38200,38200,0
20241007,141300,941645000,38200,38200,38200,38200,1
20241007,141200,941606800,38250,38250,38250,38250,0
20241007,141100,941606800,38250,38250,38250,38200,15
20241007,141000,941033200,38200,38200,38200,38200,21
20241007,140900,940231000,38200,38200,38200,38200,10
20241007,140800,939849000,38200,38200,38200,38200,5
20241007,140700,939658000,38200,38150,38200,38150,134
20241007,140600,934539250,38100,38150,38150,38100,99
20241007,140500,930764450,38200,38200,38200,38200,21
20241007,140400,929962250,38200,38200,38200,38200,1
20241007,140300,929924050,38150,38150,38150,38150,20
20241007,140200,929161050,38150,38250,38250,38150,186
20241007,140100,922061000,38200,38200,38200,38200,1
20241007,140000,922022800,38250,38250,38250,38250,2
20241007,135900,921946300,38250,38250,38250,38250,31
20241007,135800,920760550,38200,38200,38200,38200,0
20241007,135700,920760550,38200,38200,38200,38200,20
20241007,135600,919996550,38200,38200,38200,38200,130
20241007,135500,915030550,38250,38250,38250,38200,150
20241007,135400,909300250,38300,38300,38300,38300,22
20241007,135300,908457650,38250,38250,38250,38250,12
20241007,135200,907998650,38250,38250,38250,38250,36
20241007,135100,906621650,38250,38300,38300,38250,193
20241007,135000,899239300,38300,38300,38300,38300,0
20241007,134900,899239300,38300,38300,38300,38300,22
20241007,134800,898396700,38300,38300,38300,38300,1
20241007,134700,898358400,38250,38250,38250,38250,64
20241007,134600,895910400,38300,38300,38300,38300,22
20241007,134500,895067800,38250,38250,38250,38250,0
20241007,134400,895067800,38250,38300,38300,38250,23
20241007,134300,894186950,38250,38300,38300,38250,22
20241007,134200,893345350,38250,38250,38250,38250,1
20241007,134100,893307100,38300,38300,38300,38300,99
20241007,134000,889515400,38300,38300,38300,38300,0
20241007,133900,889515400,38300,38300,38300,38300,59
20241007,133800,887255700,38350,38350,38350,38350,1
20241007,133700,887217350,38400,38350,38400,38350,118
20241007,133600,882689550,38350,38350,38350,38350,276
20241007,133500,872104950,38350,38350,38350,38350,1
20241007,133400,872066600,38300,38300,38300,38300,20
20241007,133300,871300600,38350,38300,38350,38300,29
20241007,133200,870188750,38350,38350,38350,38350,0
20241007,133100,870188750,38350,38350,38350,38350,553
20241007,133000,848981200,38350,38350,38350,38350,5
20241007,132900,848789450,38350,38300,38350,38300,130
20241007,132800,843810400,38300,38300,38350,38300,117
20241007,132700,839328200,38350,38350,38350,38350,3
20241007,132600,839213150,38350,38350,38350,38350,6
20241007,132500,838983050,38350,38350,38350,38300,76
20241007,132400,836068500,38350,38350,38350,38350,0
20241007,132300,836068500,38350,38300,38350,38300,26
20241007,132200,835071500,38300,38300,38300,38300,29
20241007,132100,833960800,38300,38300,38300,38300,0
20241007,132000,833960800,38300,38300,38350,38300,33
20241007,131900,832695750,38300,38300,38300,38300,30
20241007,131800,831546750,38300,38350,38350,38300,24
20241007,131700,830626450,38300,38300,38300,38300,1
20241007,131600,830588150,38350,38350,38350,38350,0
20241007,131500,830588150,38350,38300,38350,38300,32
20241007,131400,829361400,38300,38300,38300,38300,9
20241007,131300,829016700,38300,38300,38300,38300,11
20241007,131200,828595400,38300,38300,38300,38300,21
20241007,131100,827791100,38300,38300,38300,38300,0
20241007,131000,827791100,38300,38300,38300,38300,37
20241007,130900,826374000,38300,38300,38300,38300,5
20241007,130800,826182500,38300,38300,38300,38300,26
20241007,130700,825186700,38300,38300,38300,38300,134
20241007,130600,820054500,38300,38300,38300,38300,66
20241007,130500,817526700,38300,38300,38300,38300,38
20241007,130400,816071300,38250,38250,38300,38250,75
20241007,130300,813202150,38250,38300,38300,38250,6
20241007,130200,812972500,38300,38300,38300,38300,22
20241007,130100,812129900,38300,38300,38300,38300,0
20241007,130000,812129900,38300,38300,38300,38300,0
20241007,125900,812129900,38300,38300,38300,38300,22
20241007,125800,811287300,38250,38250,38250,38250,21
20241007,125700,810484050,38300,38300,38300,38250,25
20241007,125600,809526600,38250,38250,38250,38250,27
20241007,125500,808493850,38250,38250,38250,38250,1
20241007,125400,808455600,38300,38300,38300,38300,23
20241007,125300,807574700,38300,38300,38300,38300,2
20241007,125200,807498100,38250,38250,38250,38250,20
20241007,125100,806733100,38300,38300,38300,38300,22
20241007,125000,805890500,38300,38250,38300,38250,153
20241007,124900,800038200,38250,38250,38250,38250,22
20241007,124800,799196700,38250,38250,38250,38250,0
20241007,124700,799196700,38250,38250,38250,38250,3
20241007,124600,799081950,38250,38200,38250,38200,38
20241007,124500,797629200,38250,38250,38250,38250,0
20241007,124400,797629200,38250,38250,38250,38250,22
20241007,124300,796787700,38200,38200,38200,38200,0
20241007,124200,796787700,38200,38200,38200,38200,0
20241007,124100,796787700,38200,38250,38250,38200,32
20241007,124000,795564200,38200,38200,38200,38200,4
20241007,123900,795411400,38200,38200,38200,38200,99
20241007,123800,791629600,38250,38200,38250,38200,26
20241007,123700,790635300,38300,38300,38300,38300,1
20241007,123600,790597000,38300,38300,38300,38300,162
20241007,123500,784392400,38250,38250,38250,38250,3
20241007,123400,784277650,38250,38250,38250,38250,1
20241007,123300,784239400,38250,38300,38300,38250,211
20241007,123200,776158700,38250,38300,38300,38250,3
20241007,123100,776043850,38300,38300,38300,38300,1
20241007,123000,776005550,38300,38250,38300,38250,300
20241007,122900,764529350,38250,38200,38250,38200,6
20241007,122800,764300100,38250,38200,38250,38200,25
20241007,122700,763343900,38200,38200,38200,38200,18
20241007,122600,762656300,38200,38250,38250,38200,79
20241007,122500,759638050,38250,38200,38250,38200,102
20241007,122400,755740550,38200,38200,38200,38200,1
20241007,122300,755702350,38250,38350,38350,38250,507
20241007,122200,736284800,38300,38300,38300,38300,1
20241007,122100,736246500,38350,38350,38350,38350,0
20241007,122000,736246500,38350,38350,38350,38350,24
20241007,121900,735326100,38350,38350,38350,38350,12
20241007,121800,734865900,38350,38350,38350,38350,0
20241007,121700,734865900,38350,38350,38350,38350,24
20241007,121600,733945500,38350,38350,38350,38350,11
20241007,121500,733523650,38350,38350,38350,38350,22
20241007,121400,732679950,38350,38350,38350,38350,0
20241007,121300,732679950,38350,38350,38350,38350,1
20241007,121200,732641600,38350,38350,38350,38350,22
20241007,121100,731797900,38350,38350,38350,38350,1
20241007,121000,731759550,38300,38350,38350,38300,83
20241007,120900,728579500,38300,38300,38300,38300,150
20241007,120800,722834500,38300,38300,38300,38300,3
20241007,120700,722719600,38350,38350,38350,38350,24
20241007,120600,721799200,38350,38350,38350,38350,0
20241007,120500,721799200,38350,38350,38350,38350,0
20241007,120400,721799200,38350,38350,38350,38350,22
20241007,120300,720955500,38350,38350,38350,38350,20
20241007,120200,720188500,38300,38350,38350,38300,66
20241007,120100,717658050,38350,38350,38350,38300,4
20241007,120000,717504700,38300,38350,38350,38300,7
20241007,115900,717236500,38350,38350,38350,38300,281
20241007,115800,706473000,38300,38300,38300,38300,36
20241007,115700,705094200,38300,38300,38300,38300,1
20241007,115600,705055900,38350,38300,38350,38300,35
20241007,115500,703714300,38300,38300,38300,38300,1
20241007,115400,703676000,38350,38350,38350,38350,22
20241007,115300,702832300,38300,38300,38300,38300,20
20241007,115200,702066300,38300,38300,38350,38250,345
20241007,115100,688851900,38300,38300,38300,38300,23
20241007,115000,687971000,38300,38300,38300,38300,35
20241007,114900,686630500,38300,38300,38300,38300,31
20241007,114800,685443200,38300,38300,38300,38300,33
20241007,114700,684179300,38300,38300,38300,38300,12
20241007,114600,683719700,38300,38300,38300,38300,43
20241007,114500,682072800,38300,38300,38300,38300,2
20241007,114400,681996200,38300,38300,38300,38300,2
20241007,114300,681919600,38300,38250,38300,38250,28
20241007,114200,680847500,38250,38300,38300,38250,5
20241007,114100,680656050,38250,38300,38300,38250,34
20241007,114000,679354400,38300,38300,38300,38300,0
20241007,113900,679354400,38300,38300,38300,38300,0
20241007,113800,679354400,38300,38300,38300,38300,63
20241007,113700,676941500,38300,38300,38300,38300,0
20241007,113600,676941500,38300,38300,38300,38300,32
20241007,113500,675715900,38250,38250,38250,38250,0
20241007,113400,675715900,38250,38300,38300,38250,18
20241007,113300,675027000,38300,38300,38300,38250,35
20241007,113200,673687100,38300,38250,38300,38250,7
20241007,113100,673419250,38300,38300,38300,38300,0
20241007,113000,673419250,38300,38250,38300,38250,31
20241007,112900,672232050,38300,38300,38300,38300,0
20241007,112800,672232050,38300,38300,38300,38300,22
20241007,112700,671389450,38250,38250,38250,38250,39
20241007,112600,669897700,38250,38250,38250,38250,62
20241007,112500,667526200,38250,38250,38250,38250,43
20241007,112400,665881450,38250,38200,38250,38200,216
20241007,112300,657629950,38200,38200,38200,38200,0
20241007,112200,657629950,38200,38200,38200,38200,1
20241007,112100,657591750,38200,38300,38300,38200,204
20241007,112000,649782050,38300,38350,38350,38300,23
20241007,111900,648900050,38350,38350,38350,38350,41
20241007,111800,647327700,38350,38350,38350,38350,1
20241007,111700,647289350,38300,38400,38400,38300,273
20241007,111600,636808100,38400,38400,38400,38400,1
20241007,111500,636769700,38400,38400,38400,38400,22
20241007,111400,635924900,38400,38400,38400,38400,13
20241007,111300,635425700,38350,38350,38350,38350,74
20241007,111200,632587800,38350,38350,38350,38350,23
20241007,111100,631705750,38300,38300,38300,38300,0
20241007,111000,631705750,38300,38300,38300,38300,0
20241007,110900,631705750,38300,38300,38350,38300,35
20241007,110800,630364150,38300,38300,38300,38300,0
20241007,110700,630364150,38300,38300,38300,38300,22
20241007,110600,629521550,38300,38300,38300,38300,0
20241007,110500,629521550,38300,38300,38300,38300,62
20241007,110400,627146950,38350,38300,38350,38300,4
20241007,110300,626993700,38300,38250,38300,38250,13
20241007,110200,626496400,38250,38250,38250,38250,21
20241007,110100,625693150,38300,38250,38300,38250,83
20241007,110000,622517300,38250,38300,38300,38250,2
20241007,105900,622440750,38300,38300,38350,38250,180
20241007,105800,615541000,38300,38300,38300,38300,11
20241007,105700,615119700,38250,38250,38250,38250,0
20241007,105600,615119700,38250,38200,38250,38200,22
20241007,105500,614278700,38200,38250,38250,38200,24
20241007,105400,613361800,38150,38150,38200,38150,18
20241007,105300,612674400,38100,38100,38100,38100,0
20241007,105200,612674400,38100,38100,38100,38100,57
20241007,105100,610502700,38150,38150,38150,38150,2
20241007,105000,610426400,38050,38100,38100,38050,241
20241007,104900,601251250,38150,38150,38150,38150,25
20241007,104800,600297500,38150,38150,38150,38150,74
20241007,104700,597474400,38150,38150,38150,38150,8
20241007,104600,597169200,38150,38150,38200,38150,26
20241007,104500,596177050,38100,38150,38150,38100,72
20241007,104400,593430300,38150,38150,38150,38150,0
20241007,104300,593430300,38150,38150,38150,38100,555
20241007,104200,572271150,38200,38200,38200,38200,33
20241007,104100,571010550,38250,38250,38300,38250,28
20241007,104000,569938450,38300,38300,38300,38300,60
20241007,103900,567640450,38400,38400,38400,38400,3
20241007,103800,567525250,38400,38200,38400,38200,283
20241007,103700,556680450,38200,38200,38200,38200,41
20241007,103600,555114250,38200,38200,38200,38200,182
20241007,103500,548161850,38250,38250,38250,38250,23
20241007,103400,547282100,38250,38250,38250,38250,0
20241007,103300,547282100,38250,38250,38250,38250,22
20241007,103200,546440600,38250,38300,38300,38250,64
20241007,103100,543989800,38250,38250,38250,38250,0
20241007,103000,543989800,38250,38200,38250,38200,16
20241007,102900,543377900,38200,38250,38250,38200,123
20241007,102800,538673600,38300,38300,38300,38300,0
20241007,102700,538673600,38300,38300,38300,38300,0
20241007,102600,538673600,38300,38300,38300,38200,14
20241007,102500,538138050,38250,38250,38250,38250,22
20241007,102400,537296550,38250,38300,38300,38250,16
20241007,102300,536684500,38250,38250,38250,38250,3
20241007,102200,536569750,38250,38200,38250,38200,22
20241007,102100,535728350,38200,38250,38250,38200,24
20241007,102000,534811350,38200,38200,38200,38200,2
20241007,101900,534734950,38200,38200,38200,38200,0
20241007,101800,534734950,38200,38200,38200,38200,0
20241007,101700,534734950,38200,38250,38250,38200,26
20241007,101600,533740600,38300,38250,38300,38250,110
20241007,101500,529531450,38200,38200,38200,38200,165
20241007,101400,523228450,38200,38200,38200,38150,42
20241007,101300,521624200,38200,38200,38200,38200,0
20241007,101200,521624200,38200,38200,38200,38200,20
20241007,101100,520860200,38250,38250,38250,38250,6
20241007,101000,520630700,38300,38250,38300,38250,40
20241007,100900,519100550,38300,38300,38300,38300,22
20241007,100800,518257950,38300,38300,38300,38300,1
20241007,100700,518219650,38300,38300,38300,38300,37
20241007,100600,516802550,38300,38300,38300,38300,10
20241007,100500,516419550,38350,38300,38350,38250,47
20241007,100400,514621500,38300,38300,38300,38300,153
20241007,100300,508761600,38350,38300,38350,38250,89
20241007,100200,505353150,38350,38350,38350,38350,10
20241007,100100,504969650,38350,38350,38350,38350,1
20241007,100000,504931300,38300,38400,38400,38300,198
20241007,095900,497347800,38350,38350,38350,38350,33
20241007,095800,496082250,38400,38350,38400,38300,25
20241007,095700,495124400,38350,38400,38400,38350,30
20241007,095600,493973850,38450,38400,38450,38400,191
20241007,095500,486630100,38400,38400,38450,38300,155
20241007,095400,480679500,38450,38400,38450,38350,403
20241007,095300,465202100,38450,38350,38450,38300,595
20241007,095200,442338750,38350,38350,38500,38300,811
20241007,095100,411158650,38350,38350,38350,38350,62
20241007,095000,408780950,38350,38300,38350,38300,4
20241007,094900,408627700,38300,38400,38400,38300,53
20241007,094800,406594100,38400,38400,38400,38350,34
20241007,094700,405289650,38400,38350,38500,38350,503
20241007,094600,385971000,38350,38200,38350,38200,385
20241007,094500,371238650,38200,38200,38200,38200,47
20241007,094400,369443250,38200,38000,38200,38000,21
20241007,094300,368645050,38000,38150,38200,37950,250
20241007,094200,359145450,38150,38200,38200,38000,26
20241007,094100,358154650,38150,38150,38150,38150,61
20241007,094000,355827500,38150,38150,38150,38150,1
20241007,093900,355789350,37900,37900,37900,37900,0
20241007,093800,355789350,37900,37900,37900,37900,20
20241007,093700,355031350,37900,38150,38150,37900,20
20241007,093600,354270400,38150,37950,38150,37950,14
20241007,093500,353737100,37900,38100,38150,37900,65
20241007,093400,351266450,38100,38100,38100,38100,11
20241007,093300,350847350,38100,38100,38100,38100,2
20241007,093200,350771150,38050,38050,38050,38050,6
20241007,093100,350542850,38000,38000,38000,38000,47
20241007,093000,348756850,38100,38050,38100,38050,14
20241007,092900,348223600,38100,38100,38100,38100,7
20241007,092800,347956900,38100,38100,38100,37900,15
20241007,092700,347386200,37950,38050,38050,37950,140
20241007,092600,342060200,38050,38050,38050,38050,36
20241007,092500,340690400,38050,37900,38050,37850,226
20241007,092400,332134600,38000,37950,38050,37950,8
20241007,092300,331830600,38000,38050,38050,38000,44
20241007,092200,330158300,38050,38050,38050,38050,1
20241007,092100,330120250,38050,38050,38050,38050,56
20241007,092000,327989450,38000,37950,38000,37900,417
20241007,091900,312146250,37900,37900,37900,37900,0
20241007,091800,312146250,37900,37800,37950,37800,345
20241007,091700,299062150,37950,37850,37950,37650,1391
20241007,091600,246674600,37850,37850,37850,37850,25
20241007,091500,245728350,37850,37900,37900,37850,33
20241007,091400,244477700,37950,38000,38000,37900,632
20241007,091300,220519450,38000,37950,38000,37850,51
20241007,091200,218585200,37950,37900,38000,37850,144
20241007,091100,213124400,37850,37800,38300,37600,2774
20241007,091000,108352500,37850,37900,37900,37800,18
20241007,090900,107671850,37900,37800,37900,37750,68
20241007,090800,105101400,37750,37750,37800,37750,134
20241007,090700,100041550,37950,37850,37950,37700,107
20241007,090600,95994800,37850,37850,37850,37650,347
20241007,090500,82927050,37600,37950,37950,37600,828
20241007,090400,51600650,38000,38050,38100,37950,385
20241007,090300,36974800,38100,38050,38100,38050,77
20241007,090200,34044850,38000,38100,38150,38000,277
20241007,090100,23502150,38100,38300,38300,38000,231
20241007,090000,14707200,38300,38300,38300,38300,384