KissMeData/323280/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,211500,46387375750,28800,28800,28800,28800,19348
20241002,211400,46387375750,28800,28800,28800,28800,0
20241002,211300,46387375750,28800,28800,28800,28800,0
20241002,211200,46387375750,28800,28800,28800,28800,0
20241002,211100,46387375750,28800,28800,28800,28800,0
20241002,211000,46387375750,28800,28800,28800,28800,0
20241002,210900,46387375750,28800,28800,28800,28800,0
20241002,210800,46387375750,28800,28800,28800,28800,0
20241002,210700,46387375750,28800,28800,28800,28800,0
20241002,210600,46387375750,28800,28800,28800,28800,0
20241002,210500,46387375750,28800,28800,28800,28800,0
20241002,210400,46387375750,28800,28800,28800,28800,0
20241002,210300,46387375750,28800,28800,28800,28800,0
20241002,210200,46387375750,28800,28800,28800,28800,0
20241002,210100,46387375750,28800,28800,28800,28800,0
20241002,210000,46387375750,28800,28800,28800,28800,0
20241002,205900,46387375750,28800,28800,28800,28800,0
20241002,205800,46387375750,28800,28800,28800,28800,0
20241002,205700,46387375750,28800,28800,28800,28800,0
20241002,205600,46387375750,28800,28800,28800,28800,0
20241002,205500,46387375750,28800,28800,28800,28800,0
20241002,205400,46387375750,28800,28800,28800,28800,0
20241002,205300,46387375750,28800,28800,28800,28800,0
20241002,205200,46387375750,28800,28800,28800,28800,0
20241002,205100,46387375750,28800,28800,28800,28800,0
20241002,205000,46387375750,28800,28800,28800,28800,0
20241002,204900,46387375750,28800,28800,28800,28800,0
20241002,204800,46387375750,28800,28800,28800,28800,0
20241002,204700,46387375750,28800,28800,28800,28800,0
20241002,204600,46387375750,28800,28800,28800,28800,0
20241002,204500,46387375750,28800,28800,28800,28800,19348
20241002,204400,46387375750,28800,28800,28800,28800,0
20241002,204300,46387375750,28800,28800,28800,28800,0
20241002,204200,46387375750,28800,28800,28800,28800,0
20241002,204100,46387375750,28800,28800,28800,28800,0
20241002,204000,46387375750,28800,28800,28800,28800,0
20241002,203900,46387375750,28800,28800,28800,28800,0
20241002,203800,46387375750,28800,28800,28800,28800,0
20241002,203700,46387375750,28800,28800,28800,28800,0
20241002,203600,46387375750,28800,28800,28800,28800,0
20241002,203500,46387375750,28800,28800,28800,28800,0
20241002,203400,46387375750,28800,28800,28800,28800,0
20241002,203300,46387375750,28800,28800,28800,28800,0
20241002,203200,46387375750,28800,28800,28800,28800,0
20241002,203100,46387375750,28800,28800,28800,28800,0
20241002,203000,46387375750,28800,28800,28800,28800,0
20241002,202900,46387375750,28800,28800,28800,28800,0
20241002,202800,46387375750,28800,28800,28800,28800,0
20241002,202700,46387375750,28800,28800,28800,28800,0
20241002,202600,46387375750,28800,28800,28800,28800,0
20241002,202500,46387375750,28800,28800,28800,28800,0
20241002,202400,46387375750,28800,28800,28800,28800,0
20241002,202300,46387375750,28800,28800,28800,28800,0
20241002,202200,46387375750,28800,28800,28800,28800,0
20241002,202100,46387375750,28800,28800,28800,28800,0
20241002,202000,46387375750,28800,28800,28800,28800,0
20241002,201900,46387375750,28800,28800,28800,28800,0
20241002,201800,46387375750,28800,28800,28800,28800,0
20241002,201700,46387375750,28800,28800,28800,28800,0
20241002,201600,46387375750,28800,28800,28800,28800,0
20241002,201500,46387375750,28800,28800,28800,28800,19348
20241002,201400,46387375750,28800,28800,28800,28800,0
20241002,201300,46387375750,28800,28800,28800,28800,0
20241002,201200,46387375750,28800,28800,28800,28800,0
20241002,201100,46387375750,28800,28800,28800,28800,0
20241002,201000,46387375750,28800,28800,28800,28800,0
20241002,200900,46387375750,28800,28800,28800,28800,0
20241002,200800,46387375750,28800,28800,28800,28800,0
20241002,200700,46387375750,28800,28800,28800,28800,0
20241002,200600,46387375750,28800,28800,28800,28800,0
20241002,200500,46387375750,28800,28800,28800,28800,0
20241002,200400,46387375750,28800,28800,28800,28800,0
20241002,200300,46387375750,28800,28800,28800,28800,0
20241002,200200,46387375750,28800,28800,28800,28800,0
20241002,200100,46387375750,28800,28800,28800,28800,0
20241002,200000,46387375750,28800,28800,28800,28800,0
20241002,195900,46387375750,28800,28800,28800,28800,0
20241002,195800,46387375750,28800,28800,28800,28800,0
20241002,195700,46387375750,28800,28800,28800,28800,0
20241002,195600,46387375750,28800,28800,28800,28800,0
20241002,195500,46387375750,28800,28800,28800,28800,0
20241002,195400,46387375750,28800,28800,28800,28800,0
20241002,195300,46387375750,28800,28800,28800,28800,0
20241002,195200,46387375750,28800,28800,28800,28800,0
20241002,195100,46387375750,28800,28800,28800,28800,0
20241002,195000,46387375750,28800,28800,28800,28800,0
20241002,194900,46387375750,28800,28800,28800,28800,0
20241002,194800,46387375750,28800,28800,28800,28800,0
20241002,194700,46387375750,28800,28800,28800,28800,0
20241002,194600,46387375750,28800,28800,28800,28800,0
20241002,194500,46387375750,28800,28800,28800,28800,19348
20241002,194400,46387375750,28800,28800,28800,28800,0
20241002,194300,46387375750,28800,28800,28800,28800,0
20241002,194200,46387375750,28800,28800,28800,28800,0
20241002,194100,46387375750,28800,28800,28800,28800,0
20241002,194000,46387375750,28800,28800,28800,28800,0
20241002,193900,46387375750,28800,28800,28800,28800,0
20241002,193800,46387375750,28800,28800,28800,28800,0
20241002,193700,46387375750,28800,28800,28800,28800,0
20241002,193600,46387375750,28800,28800,28800,28800,0
20241002,193500,46387375750,28800,28800,28800,28800,0
20241002,193400,46387375750,28800,28800,28800,28800,0
20241002,193300,46387375750,28800,28800,28800,28800,0
20241002,193200,46387375750,28800,28800,28800,28800,0
20241002,193100,46387375750,28800,28800,28800,28800,0
20241002,193000,46387375750,28800,28800,28800,28800,0
20241002,192900,46387375750,28800,28800,28800,28800,0
20241002,192800,46387375750,28800,28800,28800,28800,0
20241002,192700,46387375750,28800,28800,28800,28800,0
20241002,192600,46387375750,28800,28800,28800,28800,0
20241002,192500,46387375750,28800,28800,28800,28800,0
20241002,192400,46387375750,28800,28800,28800,28800,0
20241002,192300,46387375750,28800,28800,28800,28800,0
20241002,192200,46387375750,28800,28800,28800,28800,0
20241002,192100,46387375750,28800,28800,28800,28800,0
20241002,192000,46387375750,28800,28800,28800,28800,0
20241002,191900,46387375750,28800,28800,28800,28800,0
20241002,191800,46387375750,28800,28800,28800,28800,0
20241002,191700,46387375750,28800,28800,28800,28800,0
20241002,191600,46387375750,28800,28800,28800,28800,0
20241002,191500,46387375750,28800,28800,28800,28800,19348
20241002,191400,46387375750,28800,28800,28800,28800,0
20241002,191300,46387375750,28800,28800,28800,28800,0
20241002,191200,46387375750,28800,28800,28800,28800,0
20241002,191100,46387375750,28800,28800,28800,28800,0
20241002,191000,46387375750,28800,28800,28800,28800,0
20241002,190900,46387375750,28800,28800,28800,28800,0
20241002,190800,46387375750,28800,28800,28800,28800,0
20241002,190700,46387375750,28800,28800,28800,28800,0
20241002,190600,46387375750,28800,28800,28800,28800,0
20241002,190500,46387375750,28800,28800,28800,28800,0
20241002,190400,46387375750,28800,28800,28800,28800,0
20241002,190300,46387375750,28800,28800,28800,28800,0
20241002,190200,46387375750,28800,28800,28800,28800,0
20241002,190100,46387375750,28800,28800,28800,28800,0
20241002,190000,46387375750,28800,28800,28800,28800,0
20241002,185900,46387375750,28800,28800,28800,28800,0
20241002,185800,46387375750,28800,28800,28800,28800,0
20241002,185700,46387375750,28800,28800,28800,28800,0
20241002,185600,46387375750,28800,28800,28800,28800,0
20241002,185500,46387375750,28800,28800,28800,28800,0
20241002,185400,46387375750,28800,28800,28800,28800,0
20241002,185300,46387375750,28800,28800,28800,28800,0
20241002,185200,46387375750,28800,28800,28800,28800,0
20241002,185100,46387375750,28800,28800,28800,28800,0
20241002,185000,46387375750,28800,28800,28800,28800,0
20241002,184900,46387375750,28800,28800,28800,28800,0
20241002,184800,46387375750,28800,28800,28800,28800,0
20241002,184700,46387375750,28800,28800,28800,28800,0
20241002,184600,46387375750,28800,28800,28800,28800,0
20241002,184500,46387375750,28800,28800,28800,28800,19348
20241002,184400,46387375750,28800,28800,28800,28800,0
20241002,184300,46387375750,28800,28800,28800,28800,0
20241002,184200,46387375750,28800,28800,28800,28800,0
20241002,184100,46387375750,28800,28800,28800,28800,0
20241002,184000,46387375750,28800,28800,28800,28800,0
20241002,183900,46387375750,28800,28800,28800,28800,0
20241002,183800,46387375750,28800,28800,28800,28800,0
20241002,183700,46387375750,28800,28800,28800,28800,0
20241002,183600,46387375750,28800,28800,28800,28800,0
20241002,183500,46387375750,28800,28800,28800,28800,0
20241002,183400,46387375750,28800,28800,28800,28800,0
20241002,183300,46387375750,28800,28800,28800,28800,0
20241002,183200,46387375750,28800,28800,28800,28800,0
20241002,183100,46387375750,28800,28800,28800,28800,0
20241002,183000,46387375750,28800,28800,28800,28800,0
20241002,182900,46387375750,28800,28800,28800,28800,0
20241002,182800,46387375750,28800,28800,28800,28800,0
20241002,182700,46387375750,28800,28800,28800,28800,0
20241002,182600,46387375750,28800,28800,28800,28800,0
20241002,182500,46387375750,28800,28800,28800,28800,0
20241002,182400,46387375750,28800,28800,28800,28800,0
20241002,182300,46387375750,28800,28800,28800,28800,0
20241002,182200,46387375750,28800,28800,28800,28800,0
20241002,182100,46387375750,28800,28800,28800,28800,0
20241002,182000,46387375750,28800,28800,28800,28800,0
20241002,181900,46387375750,28800,28800,28800,28800,0
20241002,181800,46387375750,28800,28800,28800,28800,0
20241002,181700,46387375750,28800,28800,28800,28800,0
20241002,181600,46387375750,28800,28800,28800,28800,0
20241002,181500,46387375750,28800,28800,28800,28800,19348
20241002,181400,46387375750,28800,28800,28800,28800,0
20241002,181300,46387375750,28800,28800,28800,28800,0
20241002,181200,46387375750,28800,28800,28800,28800,0
20241002,181100,46387375750,28800,28800,28800,28800,0
20241002,181000,46387375750,28800,28800,28800,28800,0
20241002,180900,46387375750,28800,28800,28800,28800,0
20241002,180800,46387375750,28800,28800,28800,28800,0
20241002,180700,46387375750,28800,28800,28800,28800,0
20241002,180600,46387375750,28800,28800,28800,28800,0
20241002,180500,46387375750,28800,28800,28800,28800,0
20241002,180400,46387375750,28800,28800,28800,28800,0
20241002,180300,46387375750,28800,28800,28800,28800,0
20241002,180200,46387375750,28800,28800,28800,28800,0
20241002,180100,46387375750,28800,28800,28800,28800,0
20241002,180000,46387375750,28800,28800,28800,28800,0
20241002,175900,46387375750,28800,28800,28800,28800,0
20241002,175800,46387375750,28800,28800,28800,28800,0
20241002,175700,46387375750,28800,28800,28800,28800,0
20241002,175600,46387375750,28800,28800,28800,28800,0
20241002,175500,46387375750,28800,28800,28800,28800,0
20241002,175400,46387375750,28800,28800,28800,28800,0
20241002,175300,46387375750,28800,28800,28800,28800,0
20241002,175200,46387375750,28800,28800,28800,28800,0
20241002,175100,46387375750,28800,28800,28800,28800,0
20241002,175000,46387375750,28800,28800,28800,28800,0
20241002,174900,46387375750,28800,28800,28800,28800,0
20241002,174800,46387375750,28800,28800,28800,28800,0
20241002,174700,46387375750,28800,28800,28800,28800,0
20241002,174600,46387375750,28800,28800,28800,28800,0
20241002,174500,46387375750,28800,28800,28800,28800,19348
20241002,174400,46387375750,28800,28800,28800,28800,0
20241002,174300,46387375750,28800,28800,28800,28800,0
20241002,174200,46387375750,28800,28800,28800,28800,0
20241002,174100,46387375750,28800,28800,28800,28800,0
20241002,174000,46387375750,28800,28800,28800,28800,0
20241002,173900,46387375750,28800,28800,28800,28800,0
20241002,173800,46387375750,28800,28800,28800,28800,0
20241002,173700,46387375750,28800,28800,28800,28800,0
20241002,173600,46387375750,28800,28800,28800,28800,0
20241002,173500,46387375750,28800,28800,28800,28800,0
20241002,173400,46387375750,28800,28800,28800,28800,0
20241002,173300,46387375750,28800,28800,28800,28800,0
20241002,173200,46387375750,28800,28800,28800,28800,0
20241002,173100,46387375750,28800,28800,28800,28800,0
20241002,173000,46387375750,28800,28800,28800,28800,0
20241002,172900,46387375750,28800,28800,28800,28800,0
20241002,172800,46387375750,28800,28800,28800,28800,0
20241002,172700,46387375750,28800,28800,28800,28800,0
20241002,172600,46387375750,28800,28800,28800,28800,0
20241002,172500,46387375750,28800,28800,28800,28800,0
20241002,172400,46387375750,28800,28800,28800,28800,0
20241002,172300,46387375750,28800,28800,28800,28800,0
20241002,172200,46387375750,28800,28800,28800,28800,0
20241002,172100,46387375750,28800,28800,28800,28800,0
20241002,172000,46387375750,28800,28800,28800,28800,0
20241002,171900,46387375750,28800,28800,28800,28800,0
20241002,171800,46387375750,28800,28800,28800,28800,0
20241002,171700,46387375750,28800,28800,28800,28800,0
20241002,171600,46387375750,28800,28800,28800,28800,0
20241002,171500,46387375750,28800,28800,28800,28800,19348
20241002,171400,46387375750,28800,28800,28800,28800,0
20241002,171300,46387375750,28800,28800,28800,28800,0
20241002,171200,46387375750,28800,28800,28800,28800,0
20241002,171100,46387375750,28800,28800,28800,28800,0
20241002,171000,46387375750,28800,28800,28800,28800,0
20241002,170900,46387375750,28800,28800,28800,28800,0
20241002,170800,46387375750,28800,28800,28800,28800,0
20241002,170700,46387375750,28800,28800,28800,28800,0
20241002,170600,46387375750,28800,28800,28800,28800,0
20241002,170500,46387375750,28800,28800,28800,28800,0
20241002,170400,46387375750,28800,28800,28800,28800,0
20241002,170300,46387375750,28800,28800,28800,28800,0
20241002,170200,46387375750,28800,28800,28800,28800,0
20241002,170100,46387375750,28800,28800,28800,28800,0
20241002,170000,46387375750,28800,28800,28800,28800,0
20241002,165900,46387375750,28800,28800,28800,28800,0
20241002,165800,46387375750,28800,28800,28800,28800,0
20241002,165700,46387375750,28800,28800,28800,28800,0
20241002,165600,46387375750,28800,28800,28800,28800,0
20241002,165500,46387375750,28800,28800,28800,28800,0
20241002,165400,46387375750,28800,28800,28800,28800,0
20241002,165300,46387375750,28800,28800,28800,28800,0
20241002,165200,46387375750,28800,28800,28800,28800,0
20241002,165100,46387375750,28800,28800,28800,28800,0
20241002,165000,46387375750,28800,28800,28800,28800,0
20241002,164900,46387375750,28800,28800,28800,28800,0
20241002,164800,46387375750,28800,28800,28800,28800,0
20241002,164700,46387375750,28800,28800,28800,28800,0
20241002,164600,46387375750,28800,28800,28800,28800,0
20241002,164500,46387375750,28800,28800,28800,28800,19348
20241002,164400,46387375750,28800,28800,28800,28800,0
20241002,164300,46387375750,28800,28800,28800,28800,0
20241002,164200,46387375750,28800,28800,28800,28800,0
20241002,164100,46387375750,28800,28800,28800,28800,0
20241002,164000,46387375750,28800,28800,28800,28800,0
20241002,163900,46387375750,28800,28800,28800,28800,0
20241002,163800,46387375750,28800,28800,28800,28800,0
20241002,163700,46387375750,28800,28800,28800,28800,0
20241002,163600,46387375750,28800,28800,28800,28800,0
20241002,163500,46387375750,28800,28800,28800,28800,0
20241002,163400,46387375750,28800,28800,28800,28800,0
20241002,163300,46387375750,28800,28800,28800,28800,0
20241002,163200,46387375750,28800,28800,28800,28800,0
20241002,163100,46387375750,28800,28800,28800,28800,0
20241002,163000,46387375750,28800,28800,28800,28800,0
20241002,162900,46387375750,28800,28800,28800,28800,0
20241002,162800,46387375750,28800,28800,28800,28800,0
20241002,162700,46387375750,28800,28800,28800,28800,0
20241002,162600,46387375750,28800,28800,28800,28800,0
20241002,162500,46387375750,28800,28800,28800,28800,0
20241002,162400,46387375750,28800,28800,28800,28800,0
20241002,162300,46387375750,28800,28800,28800,28800,0
20241002,162200,46387375750,28800,28800,28800,28800,0
20241002,162100,46387375750,28800,28800,28800,28800,0
20241002,162000,46387375750,28800,28800,28800,28800,0
20241002,161900,46387375750,28800,28800,28800,28800,0
20241002,161800,46387375750,28800,28800,28800,28800,0
20241002,161700,46387375750,28800,28800,28800,28800,0
20241002,161600,46387375750,28800,28800,28800,28800,0
20241002,161500,46387375750,28800,28800,28800,28800,19348
20241002,161400,46387375750,28800,28800,28800,28800,0
20241002,161300,46387375750,28800,28800,28800,28800,0
20241002,161200,46387375750,28800,28800,28800,28800,0
20241002,161100,46387375750,28800,28800,28800,28800,0
20241002,161000,46387375750,28800,28800,28800,28800,0
20241002,160900,46387375750,28800,28800,28800,28800,0
20241002,160800,46387375750,28800,28800,28800,28800,0
20241002,160700,46387375750,28800,28800,28800,28800,0
20241002,160600,46387375750,28800,28800,28800,28800,0
20241002,160500,46387375750,28800,28800,28800,28800,0
20241002,160400,46387375750,28800,28800,28800,28800,0
20241002,160300,46387375750,28800,28800,28800,28800,0
20241002,160200,46387375750,28800,28800,28800,28800,0
20241002,160100,46387375750,28800,28800,28800,28800,0
20241002,160000,46387375750,28800,28800,28800,28800,0
20241002,155900,46387375750,28800,28800,28800,28800,0
20241002,155800,46387375750,28800,28800,28800,28800,0
20241002,155700,46387375750,28800,28800,28800,28800,0
20241002,155600,46387375750,28800,28800,28800,28800,0
20241002,155500,46387375750,28800,28800,28800,28800,0
20241002,155400,46387375750,28800,28800,28800,28800,0
20241002,155300,46387375750,28800,28800,28800,28800,0
20241002,155200,46387375750,28800,28800,28800,28800,0
20241002,155100,46387375750,28800,28800,28800,28800,0
20241002,155000,46387375750,28800,28800,28800,28800,0
20241002,154900,46387375750,28800,28800,28800,28800,0
20241002,154800,46387375750,28800,28800,28800,28800,0
20241002,154700,46387375750,28800,28800,28800,28800,0
20241002,154600,46387375750,28800,28800,28800,28800,0
20241002,154500,46387375750,28800,28800,28800,28800,19348
20241002,154400,46387375750,28800,28800,28800,28800,0
20241002,154300,46387375750,28800,28800,28800,28800,0
20241002,154200,46387375750,28800,28800,28800,28800,0
20241002,154100,46387375750,28800,28800,28800,28800,0
20241002,154000,46387375750,28800,28800,28800,28800,0
20241002,153900,46387375750,28800,28800,28800,28800,0
20241002,153800,46387375750,28800,28800,28800,28800,0
20241002,153700,46387375750,28800,28800,28800,28800,0
20241002,153600,46387375750,28800,28800,28800,28800,0
20241002,153500,46387375750,28800,28800,28800,28800,0
20241002,153400,46387375750,28800,28800,28800,28800,0
20241002,153300,46387375750,28800,28800,28800,28800,0
20241002,153200,46387375750,28800,28800,28800,28800,0
20241002,153100,46387375750,28800,28800,28800,28800,0
20241002,153000,46387375750,28800,28800,28800,28800,19348
20241002,152900,45830153350,28800,28800,28800,28800,0
20241002,152800,45830153350,28800,28800,28800,28800,0
20241002,152700,45830153350,28800,28800,28800,28800,0
20241002,152600,45830153350,28800,28800,28800,28800,0
20241002,152500,45830153350,28800,28800,28800,28800,0
20241002,152400,45830153350,28800,28800,28800,28800,0
20241002,152300,45830153350,28800,28800,28800,28800,0
20241002,152200,45830153350,28800,28800,28800,28800,0
20241002,152100,45830153350,28800,28800,28800,28800,0
20241002,152000,45830153350,28800,28800,28800,28800,0
20241002,151900,45830153350,28800,28800,28850,28700,11360
20241002,151800,45503165700,28800,28800,28850,28750,4938
20241002,151700,45360863950,28850,28700,28850,28700,15818
20241002,151600,44905688200,28800,28750,28800,28650,7661
20241002,151500,44685297450,28700,28750,28750,28650,4871
20241002,151400,44545373250,28750,28550,28750,28550,4227
20241002,151300,44424274900,28600,28450,28600,28450,2872
20241002,151200,44342273800,28500,28500,28500,28450,1284
20241002,151100,44305694250,28500,28400,28500,28350,719
20241002,151000,44285258050,28400,28400,28400,28300,2396
20241002,150900,44217270800,28350,28300,28400,28300,6081
20241002,150800,44044976800,28300,28300,28300,28250,3286
20241002,150700,43952009150,28300,28350,28350,28250,2044
20241002,150600,43894160250,28350,28350,28350,28250,2660
20241002,150500,43818846250,28350,28450,28450,28350,2321
20241002,150400,43753021900,28350,28500,28500,28350,2148
20241002,150300,43691943950,28500,28500,28550,28450,1952
20241002,150200,43636313350,28500,28450,28600,28400,3713
20241002,150100,43530514550,28450,28550,28550,28400,3422
20241002,150000,43433050900,28550,28550,28550,28500,1124
20241002,145900,43400961000,28500,28600,28600,28500,1421
20241002,145800,43360396350,28550,28500,28600,28500,2795
20241002,145700,43280665150,28500,28500,28550,28450,1913
20241002,145600,43226143950,28500,28450,28500,28450,724
20241002,145500,43205537100,28450,28400,28450,28400,2413
20241002,145400,43136991850,28400,28350,28400,28350,2613
20241002,145300,43062871500,28350,28350,28350,28300,3056
20241002,145200,42976324300,28350,28350,28400,28350,617
20241002,145100,42958832300,28350,28350,28400,28350,423
20241002,145000,42946830450,28350,28400,28400,28250,2247
20241002,144900,42883227000,28400,28300,28400,28300,140
20241002,144800,42879263900,28300,28400,28400,28300,3278
20241002,144700,42786420250,28400,28400,28500,28350,4126
20241002,144600,42669277800,28400,28400,28400,28400,370
20241002,144500,42658769800,28450,28300,28500,28300,5286
20241002,144400,42508630400,28300,28300,28300,28200,578
20241002,144300,42492303200,28300,28200,28300,28150,3290
20241002,144200,42399428450,28200,28200,28250,28200,213
20241002,144100,42393421200,28250,28150,28250,28150,977
20241002,144000,42365862050,28150,28200,28250,28150,1606
20241002,143900,42320576050,28200,28200,28200,28200,3360
20241002,143800,42225824050,28200,28250,28250,28200,1131
20241002,143700,42193905500,28250,28200,28250,28200,339
20241002,143600,42184337100,28200,28250,28300,28200,1639
20241002,143500,42138030200,28250,28200,28300,28200,1198
20241002,143400,42104221150,28200,28250,28250,28100,9551
20241002,143300,41835242900,28250,28450,28550,28250,18777
20241002,143200,41302751400,28400,28550,28550,28400,4287
20241002,143100,41180719000,28550,28500,28650,28450,1792
20241002,143000,41129534500,28550,28400,28550,28400,1265
20241002,142900,41093444700,28400,28450,28600,28400,4884
20241002,142800,40954143600,28450,28500,28500,28400,4707
20241002,142700,40820169650,28450,28650,28650,28450,3875
20241002,142600,40709742950,28500,28500,28700,28500,3506
20241002,142500,40609574450,28500,28550,28650,28450,6835
20241002,142400,40414738800,28550,28700,28700,28550,4196
20241002,142300,40294626500,28700,28850,28850,28650,14085
20241002,142200,39889693750,28800,28850,28900,28800,3552
20241002,142100,39787283550,28850,28800,28900,28750,1747
20241002,142000,39736877900,28900,28850,28900,28750,2569
20241002,141900,39662786550,28850,28850,28850,28750,3613
20241002,141800,39558789350,28850,29000,29000,28500,14472
20241002,141700,39142998650,28950,29150,29200,28900,8988
20241002,141600,38881745500,29150,29000,29150,28900,10549
20241002,141500,38575610850,28950,28900,29150,28900,28387
20241002,141400,37751944600,28950,28950,28950,28900,5189
20241002,141300,37601789500,28950,28850,28950,28850,12208
20241002,141200,37249037200,28900,28900,28900,28800,8413
20241002,141100,37006237000,28900,28850,28900,28800,36158
20241002,141000,35962884600,28800,28800,28850,28700,40267
20241002,140900,34801610450,28800,28600,28800,28600,17397
20241002,140800,34302404250,28600,28600,28650,28550,5675
20241002,140700,34140095800,28600,28500,28600,28500,12165
20241002,140600,33793051950,28500,28500,28500,28450,1308
20241002,140500,33755774000,28500,28500,28500,28450,2761
20241002,140400,33677086500,28500,28400,28500,28400,6567
20241002,140300,33490252250,28400,28450,28450,28400,612
20241002,140200,33472851050,28450,28250,28450,28250,18137
20241002,140100,32958182750,28250,28250,28300,28250,327
20241002,140000,32948938900,28300,28350,28350,28300,634
20241002,135900,32930994450,28350,28300,28350,28300,798
20241002,135800,32908408400,28300,28300,28350,28300,475
20241002,135700,32894964350,28350,28300,28350,28300,439
20241002,135600,32882529100,28350,28350,28350,28300,82
20241002,135500,32880205200,28350,28350,28350,28300,655
20241002,135400,32861651800,28350,28300,28350,28300,538
20241002,135300,32846423100,28350,28300,28350,28300,445
20241002,135200,32833814050,28300,28300,28300,28250,143
20241002,135100,32829767950,28250,28250,28250,28250,460
20241002,135000,32816772950,28250,28300,28300,28250,1409
20241002,134900,32776928400,28300,28200,28350,28200,928
20241002,134800,32750718100,28350,28250,28350,28200,3902
20241002,134700,32640575500,28350,28350,28400,28250,3075
20241002,134600,32553538350,28350,28400,28400,28350,1147
20241002,134500,32521000150,28400,28350,28400,28350,1094
20241002,134400,32489932700,28350,28350,28400,28350,1567
20241002,134300,32445453800,28400,28350,28400,28350,715
20241002,134200,32425170200,28350,28400,28400,28250,842
20241002,134100,32401340900,28350,28300,28350,28300,3347
20241002,134000,32306551550,28350,28300,28350,28300,537
20241002,133900,32291354300,28300,28350,28350,28300,615
20241002,133800,32273947650,28350,28350,28350,28300,319
20241002,133700,32264919250,28350,28300,28350,28300,585
20241002,133600,32248346700,28300,28350,28400,28300,612
20241002,133500,32230999250,28300,28350,28400,28300,409
20241002,133400,32219403950,28400,28350,28400,28350,738
20241002,133300,32198461250,28350,28300,28350,28300,886
20241002,133200,32173369050,28350,28350,28350,28300,200
20241002,133100,32167705550,28300,28350,28400,28300,330
20241002,133000,32158349350,28350,28400,28450,28300,1303
20241002,132900,32121302400,28300,28300,28350,28300,851
20241002,132800,32097206650,28300,28350,28350,28300,200
20241002,132700,32091543750,28350,28400,28400,28300,2324
20241002,132600,32025675750,28400,28450,28450,28400,3186
20241002,132500,31935084600,28450,28450,28450,28400,3292
20241002,132400,31841527200,28450,28400,28450,28350,3467
20241002,132300,31743068700,28400,28400,28450,28400,4472
20241002,132200,31616062300,28350,28350,28400,28350,1136
20241002,132100,31583843400,28350,28300,28400,28300,2534
20241002,132000,31512049550,28350,28300,28350,28300,585
20241002,131900,31495480400,28300,28350,28350,28300,827
20241002,131800,31472037350,28350,28300,28350,28250,1849
20241002,131700,31419633500,28300,28300,28350,28250,853
20241002,131600,31395498100,28300,28350,28350,28300,124
20241002,131500,31391982850,28350,28350,28350,28300,589
20241002,131400,31375308850,28300,28250,28300,28250,5043
20241002,131300,31232633750,28250,28250,28300,28250,1762
20241002,131200,31182848350,28300,28250,28300,28250,382
20241002,131100,31172040350,28300,28250,28300,28250,237
20241002,131000,31165344900,28250,28250,28250,28250,73
20241002,130900,31163282650,28250,28250,28300,28200,1606
20241002,130800,31117956000,28300,28250,28300,28250,198
20241002,130700,31112352900,28250,28250,28250,28200,1127
20241002,130600,31080520100,28200,28200,28250,28200,134
20241002,130500,31076737200,28200,28200,28200,28150,97
20241002,130400,31074004150,28200,28150,28250,28150,798
20241002,130300,31051519600,28200,28150,28200,28150,113
20241002,130200,31048336550,28150,28300,28300,28150,2786
20241002,130100,30969751800,28300,28300,28300,28250,927
20241002,130000,30943518800,28300,28200,28300,28200,602
20241002,125900,30926522700,28200,28250,28250,28200,1118
20241002,125800,30894947350,28300,28250,28300,28250,1229
20241002,125700,30860225300,28300,28300,28300,28250,7647
20241002,125600,30643815850,28300,28300,28300,28250,759
20241002,125500,30622354750,28250,28200,28300,28200,3305
20241002,125400,30528992350,28200,28200,28250,28200,137
20241002,125300,30525128500,28200,28200,28200,28200,74
20241002,125200,30523041700,28200,28250,28250,28200,903
20241002,125100,30497553150,28200,28250,28250,28200,520
20241002,125000,30482881250,28250,28050,28250,28050,8503
20241002,124900,30243446550,28100,28000,28100,28000,102
20241002,124800,30240580550,28000,28050,28050,28000,828
20241002,124700,30217365900,28050,28050,28100,28050,655
20241002,124600,30198976350,28100,28100,28100,28000,371
20241002,124500,30188551950,28100,27950,28100,27950,424
20241002,124400,30176680850,28000,28050,28050,28000,1359
20241002,124300,30138588450,28100,28100,28100,28050,720
20241002,124200,30118360700,28100,28100,28150,28100,390
20241002,124100,30107396450,28100,28100,28100,28100,574
20241002,124000,30091267050,28100,28100,28150,28100,174
20241002,123900,30086375400,28100,28100,28150,28100,1515
20241002,123800,30043803700,28100,28200,28200,28100,1866
20241002,123700,29991280950,28150,28200,28200,28150,251
20241002,123600,29984215000,28150,28150,28200,28150,131
20241002,123500,29980526800,28150,28150,28150,28150,141
20241002,123400,29976557650,28150,28150,28150,28150,81
20241002,123300,29974277500,28150,28150,28200,28150,406
20241002,123200,29962843350,28200,28200,28200,28150,133
20241002,123100,29959098250,28150,28100,28150,28100,80
20241002,123000,29956849700,28150,28150,28200,28150,2246
20241002,122900,29893606700,28150,28150,28200,28150,723
20241002,122800,29873238250,28150,28200,28200,28150,464
20241002,122700,29860172600,28100,28100,28150,28050,868
20241002,122600,29835763550,28050,28000,28150,28000,259
20241002,122500,29828491100,28000,28050,28150,28000,1152
20241002,122400,29796209700,28000,28150,28150,28000,2068
20241002,122300,29738161000,28150,28150,28150,28100,2606
20241002,122200,29664826200,28150,27950,28150,27950,8835
20241002,122100,29416838800,27950,27950,27950,27950,129
20241002,122000,29413233250,27950,27950,28000,27950,384
20241002,121900,29402498450,27950,28000,28000,27950,12
20241002,121800,29402162850,27950,28000,28000,27950,674
20241002,121700,29383293150,28000,28000,28000,28000,1031
20241002,121600,29354425150,28000,27950,28000,27950,79
20241002,121500,29352215200,27950,27950,28000,27950,1119
20241002,121400,29320933800,28000,28050,28050,27950,611
20241002,121300,29303825900,28000,27950,28000,27950,384
20241002,121200,29293075200,28000,28000,28000,28000,129
20241002,121100,29289463200,28000,28000,28000,28000,15
20241002,121000,29289043200,28000,28000,28000,27950,576
20241002,120900,29272936700,28000,28000,28050,27950,2676
20241002,120800,29198012600,28000,28050,28050,28000,1001
20241002,120700,29169965750,28050,28000,28050,28000,170
20241002,120600,29165198550,28050,28050,28050,28000,125
20241002,120500,29161693300,28050,28000,28050,28000,92
20241002,120400,29159112750,28000,28000,28000,28000,197
20241002,120300,29153596750,28000,28000,28000,27950,120
20241002,120200,29150237000,28000,27950,28050,27950,35
20241002,120100,29149258100,28000,28000,28000,28000,144
20241002,120000,29145226100,28000,28000,28050,28000,3686
20241002,115900,29041945100,28000,28050,28050,28000,48
20241002,115800,29040599100,28050,28000,28050,28000,308
20241002,115700,29031960400,28000,27950,28000,27950,3906
20241002,115600,28922709700,27950,27950,27950,27950,8
20241002,115500,28922486100,27950,27900,27950,27900,242
20241002,115400,28915734200,27900,27950,27950,27900,206
20241002,115300,28909986600,27950,27900,27950,27900,221
20241002,115200,28903820150,27950,27900,27950,27900,286
20241002,115100,28895833050,27900,27950,27950,27900,231
20241002,115000,28889387650,27950,27950,28000,27950,137
20241002,114900,28885557850,28000,27950,28000,27950,648
20241002,114800,28867445450,27950,27950,27950,27950,259
20241002,114700,28860206400,27950,27950,27950,27900,365
20241002,114600,28850005150,27950,28000,28000,27950,306
20241002,114500,28841450050,28000,28000,28000,28000,275
20241002,114400,28833750050,28000,27950,28000,27950,540
20241002,114300,28818630800,28000,27900,28000,27900,1668
20241002,114200,28772043350,27900,27950,27950,27900,637
20241002,114100,28754243000,27950,27850,27950,27800,1668
20241002,114000,28707703650,27800,27800,27850,27800,2339
20241002,113900,28642572200,27750,27750,27800,27750,616
20241002,113800,28625452650,27750,27750,27800,27750,243
20241002,113700,28618699150,27750,27750,27800,27750,165
20241002,113600,28614120200,27800,27850,27850,27750,1106
20241002,113500,28583378400,27800,27800,27800,27800,172
20241002,113400,28578596800,27800,27850,27850,27800,225
20241002,113300,28572341450,27800,27800,27850,27800,349
20241002,113200,28562639050,27850,27800,27850,27800,1038
20241002,113100,28533732850,27800,27700,27800,27700,3422
20241002,113000,28438701800,27700,27650,27750,27650,50
20241002,112900,28437317850,27600,27750,27750,27600,607
20241002,112800,28420540600,27750,27800,27800,27750,801
20241002,112700,28398302900,27800,27700,27800,27600,2436
20241002,112600,28330742900,27650,27650,27650,27600,555
20241002,112500,28315397400,27650,27600,27650,27550,1190
20241002,112400,28282592900,27600,27600,27600,27550,415
20241002,112300,28271155550,27600,27550,27600,27550,1247
20241002,112200,28236740800,27550,27550,27600,27550,1162
20241002,112100,28204723650,27600,27550,27600,27550,729
20241002,112000,28184636600,27550,27500,27600,27500,565
20241002,111900,28169087450,27500,27650,27650,27500,1961
20241002,111800,28114988300,27650,27650,27650,27600,182
20241002,111700,28109962000,27600,27600,27600,27600,183
20241002,111600,28104911200,27650,27650,27650,27600,716
20241002,111500,28085121700,27600,27600,27600,27550,1804
20241002,111400,28035377250,27600,27600,27650,27550,348
20241002,111300,28025773950,27600,27600,27600,27550,922
20241002,111200,28000350950,27600,27550,27650,27550,263
20241002,111100,27993094250,27600,27600,27650,27600,1585
20241002,111000,27949347350,27600,27650,27750,27600,3123
20241002,110900,27863076100,27650,27750,27750,27650,1688
20241002,110800,27816341650,27700,27700,27750,27700,1471
20241002,110700,27775574100,27700,27800,27800,27700,344
20241002,110600,27766025800,27800,27800,27800,27750,630
20241002,110500,27748540900,27800,27750,27850,27750,414
20241002,110400,27737038700,27750,27800,27800,27750,984
20241002,110300,27709704650,27750,27650,27750,27650,904
20241002,110200,27684641350,27650,27650,27700,27650,950
20241002,110100,27658332850,27650,27650,27650,27600,359
20241002,110000,27648418850,27650,27650,27650,27600,397
20241002,105900,27637443700,27700,27700,27750,27600,1710
20241002,105800,27590069800,27700,27500,27700,27500,5157
20241002,105700,27447791700,27500,27500,27550,27500,382
20241002,105600,27437282600,27500,27400,27550,27400,4672
20241002,105500,27308880750,27450,27450,27500,27400,5516
20241002,105400,27157626700,27450,27500,27550,27400,16515
20241002,105300,26703581750,27500,27700,27700,27500,16228
20241002,105200,26255931450,27650,27850,27850,27650,5386
20241002,105100,26106527050,27850,27800,27850,27800,836
20241002,105000,26083285700,27900,27950,27950,27800,1359
20241002,104900,26045467850,27950,27950,27950,27850,6040
20241002,104800,25877206950,27950,27950,27950,27900,762
20241002,104700,25855918950,27900,27900,27900,27850,417
20241002,104600,25844289550,27900,27900,27950,27850,440
20241002,104500,25832023250,27950,27950,27950,27850,1563
20241002,104400,25788409550,27950,27950,27950,27950,438
20241002,104300,25776167450,27950,28000,28000,27950,2248
20241002,104200,25713323150,27950,28000,28000,27950,1602
20241002,104100,25668478800,27950,27950,28050,27950,716
20241002,104000,25648465750,27950,28150,28200,27950,4764
20241002,103900,25514766900,28150,28250,28250,28150,1231
20241002,103800,25480034950,28250,28150,28250,28150,953
20241002,103700,25453144850,28200,28150,28200,28150,4506
20241002,103600,25326229050,28150,28050,28150,28000,6208
20241002,103500,25151750400,28050,28050,28150,28000,3221
20241002,103400,25061352650,28000,28050,28050,28000,837
20241002,103300,25037908850,28050,27950,28100,27900,2834
20241002,103200,24958535850,27950,27850,27950,27850,1907
20241002,103100,24905305050,27800,27750,27900,27700,1267
20241002,103000,24870066000,27750,27750,27800,27700,1297
20241002,102900,24834088600,27700,27700,27800,27650,3127
20241002,102800,24747533250,27700,27750,27850,27700,6266
20241002,102700,24573639850,27750,27750,27850,27700,4294
20241002,102600,24454385650,27750,27700,27750,27650,603
20241002,102500,24437677550,27700,27700,27750,27650,3915
20241002,102400,24329258050,27700,27750,27750,27700,775
20241002,102300,24307781900,27750,27700,27750,27700,720
20241002,102200,24287813300,27700,27700,27750,27700,6048
20241002,102100,24120026050,27700,27700,27750,27650,2962
20241002,102000,24037984000,27700,27700,27750,27650,3435
20241002,101900,23942931500,27700,27700,27750,27650,4327
20241002,101800,23822984950,27700,27750,27800,27700,5087
20241002,101700,23681933750,27750,27850,27850,27750,3070
20241002,101600,23596639300,27850,27900,27900,27850,854
20241002,101500,23572844250,27850,27950,27950,27850,555
20241002,101400,23557360600,27900,28000,28000,27900,1226
20241002,101300,23523076350,27950,27950,28000,27900,479
20241002,101200,23509692750,27900,27800,28000,27800,5574
20241002,101100,23354123050,27800,27900,27900,27800,2256
20241002,101000,23291391050,27900,27850,27900,27850,2817
20241002,100900,23212924950,27850,27850,27900,27850,1922
20241002,100800,23159396200,27850,27900,27950,27850,1406
20241002,100700,23120215800,27850,27900,27950,27850,2891
20241002,100600,23039563250,27900,27950,28000,27900,8034
20241002,100500,22815014450,27950,28100,28100,27950,3809
20241002,100400,22708379350,28050,27950,28100,27950,914
20241002,100300,22682743050,28000,28050,28050,27950,2335
20241002,100200,22617363000,28050,28000,28100,28000,995
20241002,100100,22589496200,28000,27950,28000,27950,693
20241002,100000,22570107400,27950,28150,28150,27900,1823
20241002,095900,22519147250,28150,28250,28250,28000,3820
20241002,095800,22411613150,28250,27950,28250,27950,8102
20241002,095700,22183807500,27950,28000,28000,27950,860
20241002,095600,22159764300,27950,28000,28000,27850,1533
20241002,095500,22116920800,28050,27650,28150,27650,5621
20241002,095400,21960589200,27700,27850,27850,27600,12456
20241002,095300,21615246400,27850,27800,27850,27800,5850
20241002,095200,21452583450,27800,27950,28000,27800,17526
20241002,095100,20963846700,27950,28100,28150,27950,5330
20241002,095000,20814353750,28150,28250,28300,28100,3040
20241002,094900,20728630450,28200,28000,28250,27950,14787
20241002,094800,20313938300,28000,28000,28050,28000,4426
20241002,094700,20189995050,28000,28050,28100,28000,5529
20241002,094600,20034948150,28100,28100,28150,28050,2884
20241002,094500,19954013650,28050,28200,28200,28050,8641
20241002,094400,19710906400,28200,28250,28250,28200,3591
20241002,094300,19609631050,28250,28250,28350,28200,4556
20241002,094200,19480825300,28250,28300,28350,28250,661
20241002,094100,19462124600,28300,28250,28300,28200,873
20241002,094000,19437451600,28200,28250,28350,28150,3266
20241002,093900,19345333800,28200,28400,28650,28200,20602
20241002,093800,18760149200,28450,28450,28600,28350,13583
20241002,093700,18373400250,28550,28300,28550,28300,4529
20241002,093600,18244718000,28300,28150,28500,28100,4568
20241002,093500,18115513250,28100,28200,28350,28100,5836
20241002,093400,17950728500,28200,28100,28250,28050,4534
20241002,093300,17823065950,28050,28000,28250,28000,6505
20241002,093200,17640025400,28050,27950,28050,27900,18691
20241002,093100,17117694200,27950,28300,28350,27850,29893
20241002,093000,16278498250,28300,28600,28600,28300,13747
20241002,092900,15887591350,28600,28750,28750,28600,3345
20241002,092800,15791551250,28800,28750,28800,28700,4035
20241002,092700,15675496250,28750,28700,28750,28600,3896
20241002,092600,15563719200,28700,28450,28750,28350,5436
20241002,092500,15408347350,28350,28500,28500,28300,18074
20241002,092400,14894807300,28500,28500,28550,28500,13635
20241002,092300,14506114700,28500,28650,28750,28500,14726
20241002,092200,14085017700,28700,28700,28800,28600,11057
20241002,092100,13768234550,28750,28900,28900,28750,12890
20241002,092000,13396299300,28900,28850,28900,28800,17244
20241002,091900,12898593400,28850,28800,28850,28700,12003
20241002,091800,12552965650,28800,28550,28800,28550,4744
20241002,091700,12416860700,28650,28800,28800,28500,13395
20241002,091600,12034048450,28800,28800,28800,28650,15497
20241002,091500,11588303950,28800,28700,28800,28650,12741
20241002,091400,11221785850,28700,28400,28700,28400,6966
20241002,091300,11023193400,28400,28650,28800,28400,28969
20241002,091200,10193797150,28650,28750,28950,28500,29150
20241002,091100,9355255050,28800,28400,28900,28400,59060
20241002,091000,7662825300,28400,28000,28450,27950,21463
20241002,090900,7055594600,28000,28200,28250,27950,14018
20241002,090800,6661958100,28150,28250,28300,28000,14064
20241002,090700,6265162100,28200,27750,28250,27750,18925
20241002,090600,5734101000,27700,27800,27850,27650,12390
20241002,090500,5390316300,27800,27950,27950,27700,7861
20241002,090400,5171766850,27950,27850,28100,27650,16251
20241002,090300,4718775750,27800,27550,28150,27550,23568
20241002,090200,4059946400,27600,27450,27900,27350,17863
20241002,090100,3568511500,27500,27700,27700,27200,34245
20241002,090000,2627799900,27650,27950,28500,27300,92988