357780/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,212300,4740029500,226500,226500,226500,226500,356
20241002,212200,4740029500,226500,226500,226500,226500,0
20241002,212100,4740029500,226500,226500,226500,226500,0
20241002,212000,4740029500,226500,226500,226500,226500,0
20241002,211900,4740029500,226500,226500,226500,226500,0
20241002,211800,4740029500,226500,226500,226500,226500,0
20241002,211700,4740029500,226500,226500,226500,226500,0
20241002,211600,4740029500,226500,226500,226500,226500,0
20241002,211500,4740029500,226500,226500,226500,226500,0
20241002,211400,4740029500,226500,226500,226500,226500,0
20241002,211300,4740029500,226500,226500,226500,226500,0
20241002,211200,4740029500,226500,226500,226500,226500,0
20241002,211100,4740029500,226500,226500,226500,226500,0
20241002,211000,4740029500,226500,226500,226500,226500,0
20241002,210900,4740029500,226500,226500,226500,226500,0
20241002,210800,4740029500,226500,226500,226500,226500,0
20241002,210700,4740029500,226500,226500,226500,226500,0
20241002,210600,4740029500,226500,226500,226500,226500,0
20241002,210500,4740029500,226500,226500,226500,226500,0
20241002,210400,4740029500,226500,226500,226500,226500,0
20241002,210300,4740029500,226500,226500,226500,226500,0
20241002,210200,4740029500,226500,226500,226500,226500,0
20241002,210100,4740029500,226500,226500,226500,226500,0
20241002,210000,4740029500,226500,226500,226500,226500,0
20241002,205900,4740029500,226500,226500,226500,226500,0
20241002,205800,4740029500,226500,226500,226500,226500,0
20241002,205700,4740029500,226500,226500,226500,226500,0
20241002,205600,4740029500,226500,226500,226500,226500,0
20241002,205500,4740029500,226500,226500,226500,226500,0
20241002,205400,4740029500,226500,226500,226500,226500,0
20241002,205300,4740029500,226500,226500,226500,226500,356
20241002,205200,4740029500,226500,226500,226500,226500,0
20241002,205100,4740029500,226500,226500,226500,226500,0
20241002,205000,4740029500,226500,226500,226500,226500,0
20241002,204900,4740029500,226500,226500,226500,226500,0
20241002,204800,4740029500,226500,226500,226500,226500,0
20241002,204700,4740029500,226500,226500,226500,226500,0
20241002,204600,4740029500,226500,226500,226500,226500,0
20241002,204500,4740029500,226500,226500,226500,226500,0
20241002,204400,4740029500,226500,226500,226500,226500,0
20241002,204300,4740029500,226500,226500,226500,226500,0
20241002,204200,4740029500,226500,226500,226500,226500,0
20241002,204100,4740029500,226500,226500,226500,226500,0
20241002,204000,4740029500,226500,226500,226500,226500,0
20241002,203900,4740029500,226500,226500,226500,226500,0
20241002,203800,4740029500,226500,226500,226500,226500,0
20241002,203700,4740029500,226500,226500,226500,226500,0
20241002,203600,4740029500,226500,226500,226500,226500,0
20241002,203500,4740029500,226500,226500,226500,226500,0
20241002,203400,4740029500,226500,226500,226500,226500,0
20241002,203300,4740029500,226500,226500,226500,226500,0
20241002,203200,4740029500,226500,226500,226500,226500,0
20241002,203100,4740029500,226500,226500,226500,226500,0
20241002,203000,4740029500,226500,226500,226500,226500,0
20241002,202900,4740029500,226500,226500,226500,226500,0
20241002,202800,4740029500,226500,226500,226500,226500,0
20241002,202700,4740029500,226500,226500,226500,226500,0
20241002,202600,4740029500,226500,226500,226500,226500,0
20241002,202500,4740029500,226500,226500,226500,226500,0
20241002,202400,4740029500,226500,226500,226500,226500,0
20241002,202300,4740029500,226500,226500,226500,226500,356
20241002,202200,4740029500,226500,226500,226500,226500,0
20241002,202100,4740029500,226500,226500,226500,226500,0
20241002,202000,4740029500,226500,226500,226500,226500,0
20241002,201900,4740029500,226500,226500,226500,226500,0
20241002,201800,4740029500,226500,226500,226500,226500,0
20241002,201700,4740029500,226500,226500,226500,226500,0
20241002,201600,4740029500,226500,226500,226500,226500,0
20241002,201500,4740029500,226500,226500,226500,226500,0
20241002,201400,4740029500,226500,226500,226500,226500,0
20241002,201300,4740029500,226500,226500,226500,226500,0
20241002,201200,4740029500,226500,226500,226500,226500,0
20241002,201100,4740029500,226500,226500,226500,226500,0
20241002,201000,4740029500,226500,226500,226500,226500,0
20241002,200900,4740029500,226500,226500,226500,226500,0
20241002,200800,4740029500,226500,226500,226500,226500,0
20241002,200700,4740029500,226500,226500,226500,226500,0
20241002,200600,4740029500,226500,226500,226500,226500,0
20241002,200500,4740029500,226500,226500,226500,226500,0
20241002,200400,4740029500,226500,226500,226500,226500,0
20241002,200300,4740029500,226500,226500,226500,226500,0
20241002,200200,4740029500,226500,226500,226500,226500,0
20241002,200100,4740029500,226500,226500,226500,226500,0
20241002,200000,4740029500,226500,226500,226500,226500,0
20241002,195900,4740029500,226500,226500,226500,226500,0
20241002,195800,4740029500,226500,226500,226500,226500,0
20241002,195700,4740029500,226500,226500,226500,226500,0
20241002,195600,4740029500,226500,226500,226500,226500,0
20241002,195500,4740029500,226500,226500,226500,226500,0
20241002,195400,4740029500,226500,226500,226500,226500,0
20241002,195300,4740029500,226500,226500,226500,226500,356
20241002,195200,4740029500,226500,226500,226500,226500,0
20241002,195100,4740029500,226500,226500,226500,226500,0
20241002,195000,4740029500,226500,226500,226500,226500,0
20241002,194900,4740029500,226500,226500,226500,226500,0
20241002,194800,4740029500,226500,226500,226500,226500,0
20241002,194700,4740029500,226500,226500,226500,226500,0
20241002,194600,4740029500,226500,226500,226500,226500,0
20241002,194500,4740029500,226500,226500,226500,226500,0
20241002,194400,4740029500,226500,226500,226500,226500,0
20241002,194300,4740029500,226500,226500,226500,226500,0
20241002,194200,4740029500,226500,226500,226500,226500,0
20241002,194100,4740029500,226500,226500,226500,226500,0
20241002,194000,4740029500,226500,226500,226500,226500,0
20241002,193900,4740029500,226500,226500,226500,226500,0
20241002,193800,4740029500,226500,226500,226500,226500,0
20241002,193700,4740029500,226500,226500,226500,226500,0
20241002,193600,4740029500,226500,226500,226500,226500,0
20241002,193500,4740029500,226500,226500,226500,226500,0
20241002,193400,4740029500,226500,226500,226500,226500,0
20241002,193300,4740029500,226500,226500,226500,226500,0
20241002,193200,4740029500,226500,226500,226500,226500,0
20241002,193100,4740029500,226500,226500,226500,226500,0
20241002,193000,4740029500,226500,226500,226500,226500,0
20241002,192900,4740029500,226500,226500,226500,226500,0
20241002,192800,4740029500,226500,226500,226500,226500,0
20241002,192700,4740029500,226500,226500,226500,226500,0
20241002,192600,4740029500,226500,226500,226500,226500,0
20241002,192500,4740029500,226500,226500,226500,226500,0
20241002,192400,4740029500,226500,226500,226500,226500,0
20241002,192300,4740029500,226500,226500,226500,226500,356
20241002,192200,4740029500,226500,226500,226500,226500,0
20241002,192100,4740029500,226500,226500,226500,226500,0
20241002,192000,4740029500,226500,226500,226500,226500,0
20241002,191900,4740029500,226500,226500,226500,226500,0
20241002,191800,4740029500,226500,226500,226500,226500,0
20241002,191700,4740029500,226500,226500,226500,226500,0
20241002,191600,4740029500,226500,226500,226500,226500,0
20241002,191500,4740029500,226500,226500,226500,226500,0
20241002,191400,4740029500,226500,226500,226500,226500,0
20241002,191300,4740029500,226500,226500,226500,226500,0
20241002,191200,4740029500,226500,226500,226500,226500,0
20241002,191100,4740029500,226500,226500,226500,226500,0
20241002,191000,4740029500,226500,226500,226500,226500,0
20241002,190900,4740029500,226500,226500,226500,226500,0
20241002,190800,4740029500,226500,226500,226500,226500,0
20241002,190700,4740029500,226500,226500,226500,226500,0
20241002,190600,4740029500,226500,226500,226500,226500,0
20241002,190500,4740029500,226500,226500,226500,226500,0
20241002,190400,4740029500,226500,226500,226500,226500,0
20241002,190300,4740029500,226500,226500,226500,226500,0
20241002,190200,4740029500,226500,226500,226500,226500,0
20241002,190100,4740029500,226500,226500,226500,226500,0
20241002,190000,4740029500,226500,226500,226500,226500,0
20241002,185900,4740029500,226500,226500,226500,226500,0
20241002,185800,4740029500,226500,226500,226500,226500,0
20241002,185700,4740029500,226500,226500,226500,226500,0
20241002,185600,4740029500,226500,226500,226500,226500,0
20241002,185500,4740029500,226500,226500,226500,226500,0
20241002,185400,4740029500,226500,226500,226500,226500,0
20241002,185300,4740029500,226500,226500,226500,226500,356
20241002,185200,4740029500,226500,226500,226500,226500,0
20241002,185100,4740029500,226500,226500,226500,226500,0
20241002,185000,4740029500,226500,226500,226500,226500,0
20241002,184900,4740029500,226500,226500,226500,226500,0
20241002,184800,4740029500,226500,226500,226500,226500,0
20241002,184700,4740029500,226500,226500,226500,226500,0
20241002,184600,4740029500,226500,226500,226500,226500,0
20241002,184500,4740029500,226500,226500,226500,226500,0
20241002,184400,4740029500,226500,226500,226500,226500,0
20241002,184300,4740029500,226500,226500,226500,226500,0
20241002,184200,4740029500,226500,226500,226500,226500,0
20241002,184100,4740029500,226500,226500,226500,226500,0
20241002,184000,4740029500,226500,226500,226500,226500,0
20241002,183900,4740029500,226500,226500,226500,226500,0
20241002,183800,4740029500,226500,226500,226500,226500,0
20241002,183700,4740029500,226500,226500,226500,226500,0
20241002,183600,4740029500,226500,226500,226500,226500,0
20241002,183500,4740029500,226500,226500,226500,226500,0
20241002,183400,4740029500,226500,226500,226500,226500,0
20241002,183300,4740029500,226500,226500,226500,226500,0
20241002,183200,4740029500,226500,226500,226500,226500,0
20241002,183100,4740029500,226500,226500,226500,226500,0
20241002,183000,4740029500,226500,226500,226500,226500,0
20241002,182900,4740029500,226500,226500,226500,226500,0
20241002,182800,4740029500,226500,226500,226500,226500,0
20241002,182700,4740029500,226500,226500,226500,226500,0
20241002,182600,4740029500,226500,226500,226500,226500,0
20241002,182500,4740029500,226500,226500,226500,226500,0
20241002,182400,4740029500,226500,226500,226500,226500,0
20241002,182300,4740029500,226500,226500,226500,226500,356
20241002,182200,4740029500,226500,226500,226500,226500,0
20241002,182100,4740029500,226500,226500,226500,226500,0
20241002,182000,4740029500,226500,226500,226500,226500,0
20241002,181900,4740029500,226500,226500,226500,226500,0
20241002,181800,4740029500,226500,226500,226500,226500,0
20241002,181700,4740029500,226500,226500,226500,226500,0
20241002,181600,4740029500,226500,226500,226500,226500,0
20241002,181500,4740029500,226500,226500,226500,226500,0
20241002,181400,4740029500,226500,226500,226500,226500,0
20241002,181300,4740029500,226500,226500,226500,226500,0
20241002,181200,4740029500,226500,226500,226500,226500,0
20241002,181100,4740029500,226500,226500,226500,226500,0
20241002,181000,4740029500,226500,226500,226500,226500,0
20241002,180900,4740029500,226500,226500,226500,226500,0
20241002,180800,4740029500,226500,226500,226500,226500,0
20241002,180700,4740029500,226500,226500,226500,226500,0
20241002,180600,4740029500,226500,226500,226500,226500,0
20241002,180500,4740029500,226500,226500,226500,226500,0
20241002,180400,4740029500,226500,226500,226500,226500,0
20241002,180300,4740029500,226500,226500,226500,226500,0
20241002,180200,4740029500,226500,226500,226500,226500,0
20241002,180100,4740029500,226500,226500,226500,226500,0
20241002,180000,4740029500,226500,226500,226500,226500,0
20241002,175900,4740029500,226500,226500,226500,226500,0
20241002,175800,4740029500,226500,226500,226500,226500,0
20241002,175700,4740029500,226500,226500,226500,226500,0
20241002,175600,4740029500,226500,226500,226500,226500,0
20241002,175500,4740029500,226500,226500,226500,226500,0
20241002,175400,4740029500,226500,226500,226500,226500,0
20241002,175300,4740029500,226500,226500,226500,226500,356
20241002,175200,4740029500,226500,226500,226500,226500,0
20241002,175100,4740029500,226500,226500,226500,226500,0
20241002,175000,4740029500,226500,226500,226500,226500,0
20241002,174900,4740029500,226500,226500,226500,226500,0
20241002,174800,4740029500,226500,226500,226500,226500,0
20241002,174700,4740029500,226500,226500,226500,226500,0
20241002,174600,4740029500,226500,226500,226500,226500,0
20241002,174500,4740029500,226500,226500,226500,226500,0
20241002,174400,4740029500,226500,226500,226500,226500,0
20241002,174300,4740029500,226500,226500,226500,226500,0
20241002,174200,4740029500,226500,226500,226500,226500,0
20241002,174100,4740029500,226500,226500,226500,226500,0
20241002,174000,4740029500,226500,226500,226500,226500,0
20241002,173900,4740029500,226500,226500,226500,226500,0
20241002,173800,4740029500,226500,226500,226500,226500,0
20241002,173700,4740029500,226500,226500,226500,226500,0
20241002,173600,4740029500,226500,226500,226500,226500,0
20241002,173500,4740029500,226500,226500,226500,226500,0
20241002,173400,4740029500,226500,226500,226500,226500,0
20241002,173300,4740029500,226500,226500,226500,226500,0
20241002,173200,4740029500,226500,226500,226500,226500,0
20241002,173100,4740029500,226500,226500,226500,226500,0
20241002,173000,4740029500,226500,226500,226500,226500,0
20241002,172900,4740029500,226500,226500,226500,226500,0
20241002,172800,4740029500,226500,226500,226500,226500,0
20241002,172700,4740029500,226500,226500,226500,226500,0
20241002,172600,4740029500,226500,226500,226500,226500,0
20241002,172500,4740029500,226500,226500,226500,226500,0
20241002,172400,4740029500,226500,226500,226500,226500,0
20241002,172300,4740029500,226500,226500,226500,226500,356
20241002,172200,4740029500,226500,226500,226500,226500,0
20241002,172100,4740029500,226500,226500,226500,226500,0
20241002,172000,4740029500,226500,226500,226500,226500,0
20241002,171900,4740029500,226500,226500,226500,226500,0
20241002,171800,4740029500,226500,226500,226500,226500,0
20241002,171700,4740029500,226500,226500,226500,226500,0
20241002,171600,4740029500,226500,226500,226500,226500,0
20241002,171500,4740029500,226500,226500,226500,226500,0
20241002,171400,4740029500,226500,226500,226500,226500,0
20241002,171300,4740029500,226500,226500,226500,226500,0
20241002,171200,4740029500,226500,226500,226500,226500,0
20241002,171100,4740029500,226500,226500,226500,226500,0
20241002,171000,4740029500,226500,226500,226500,226500,0
20241002,170900,4740029500,226500,226500,226500,226500,0
20241002,170800,4740029500,226500,226500,226500,226500,0
20241002,170700,4740029500,226500,226500,226500,226500,0
20241002,170600,4740029500,226500,226500,226500,226500,0
20241002,170500,4740029500,226500,226500,226500,226500,0
20241002,170400,4740029500,226500,226500,226500,226500,0
20241002,170300,4740029500,226500,226500,226500,226500,0
20241002,170200,4740029500,226500,226500,226500,226500,0
20241002,170100,4740029500,226500,226500,226500,226500,0
20241002,170000,4740029500,226500,226500,226500,226500,0
20241002,165900,4740029500,226500,226500,226500,226500,0
20241002,165800,4740029500,226500,226500,226500,226500,0
20241002,165700,4740029500,226500,226500,226500,226500,0
20241002,165600,4740029500,226500,226500,226500,226500,0
20241002,165500,4740029500,226500,226500,226500,226500,0
20241002,165400,4740029500,226500,226500,226500,226500,0
20241002,165300,4740029500,226500,226500,226500,226500,356
20241002,165200,4740029500,226500,226500,226500,226500,0
20241002,165100,4740029500,226500,226500,226500,226500,0
20241002,165000,4740029500,226500,226500,226500,226500,0
20241002,164900,4740029500,226500,226500,226500,226500,0
20241002,164800,4740029500,226500,226500,226500,226500,0
20241002,164700,4740029500,226500,226500,226500,226500,0
20241002,164600,4740029500,226500,226500,226500,226500,0
20241002,164500,4740029500,226500,226500,226500,226500,0
20241002,164400,4740029500,226500,226500,226500,226500,0
20241002,164300,4740029500,226500,226500,226500,226500,0
20241002,164200,4740029500,226500,226500,226500,226500,0
20241002,164100,4740029500,226500,226500,226500,226500,0
20241002,164000,4740029500,226500,226500,226500,226500,0
20241002,163900,4740029500,226500,226500,226500,226500,0
20241002,163800,4740029500,226500,226500,226500,226500,0
20241002,163700,4740029500,226500,226500,226500,226500,0
20241002,163600,4740029500,226500,226500,226500,226500,0
20241002,163500,4740029500,226500,226500,226500,226500,0
20241002,163400,4740029500,226500,226500,226500,226500,0
20241002,163300,4740029500,226500,226500,226500,226500,0
20241002,163200,4740029500,226500,226500,226500,226500,0
20241002,163100,4740029500,226500,226500,226500,226500,0
20241002,163000,4740029500,226500,226500,226500,226500,0
20241002,162900,4740029500,226500,226500,226500,226500,0
20241002,162800,4740029500,226500,226500,226500,226500,0
20241002,162700,4740029500,226500,226500,226500,226500,0
20241002,162600,4740029500,226500,226500,226500,226500,0
20241002,162500,4740029500,226500,226500,226500,226500,0
20241002,162400,4740029500,226500,226500,226500,226500,0
20241002,162300,4740029500,226500,226500,226500,226500,356
20241002,162200,4740029500,226500,226500,226500,226500,0
20241002,162100,4740029500,226500,226500,226500,226500,0
20241002,162000,4740029500,226500,226500,226500,226500,0
20241002,161900,4740029500,226500,226500,226500,226500,0
20241002,161800,4740029500,226500,226500,226500,226500,0
20241002,161700,4740029500,226500,226500,226500,226500,0
20241002,161600,4740029500,226500,226500,226500,226500,0
20241002,161500,4740029500,226500,226500,226500,226500,0
20241002,161400,4740029500,226500,226500,226500,226500,0
20241002,161300,4740029500,226500,226500,226500,226500,0
20241002,161200,4740029500,226500,226500,226500,226500,0
20241002,161100,4740029500,226500,226500,226500,226500,0
20241002,161000,4740029500,226500,226500,226500,226500,0
20241002,160900,4740029500,226500,226500,226500,226500,0
20241002,160800,4740029500,226500,226500,226500,226500,0
20241002,160700,4740029500,226500,226500,226500,226500,0
20241002,160600,4740029500,226500,226500,226500,226500,0
20241002,160500,4740029500,226500,226500,226500,226500,0
20241002,160400,4740029500,226500,226500,226500,226500,0
20241002,160300,4740029500,226500,226500,226500,226500,0
20241002,160200,4740029500,226500,226500,226500,226500,0
20241002,160100,4740029500,226500,226500,226500,226500,0
20241002,160000,4740029500,226500,226500,226500,226500,0
20241002,155900,4740029500,226500,226500,226500,226500,0
20241002,155800,4740029500,226500,226500,226500,226500,0
20241002,155700,4740029500,226500,226500,226500,226500,0
20241002,155600,4740029500,226500,226500,226500,226500,0
20241002,155500,4740029500,226500,226500,226500,226500,0
20241002,155400,4740029500,226500,226500,226500,226500,0
20241002,155300,4740029500,226500,226500,226500,226500,356
20241002,155200,4740029500,226500,226500,226500,226500,0
20241002,155100,4740029500,226500,226500,226500,226500,0
20241002,155000,4740029500,226500,226500,226500,226500,0
20241002,154900,4740029500,226500,226500,226500,226500,0
20241002,154800,4740029500,226500,226500,226500,226500,0
20241002,154700,4740029500,226500,226500,226500,226500,0
20241002,154600,4740029500,226500,226500,226500,226500,0
20241002,154500,4740029500,226500,226500,226500,226500,0
20241002,154400,4740029500,226500,226500,226500,226500,0
20241002,154300,4740029500,226500,226500,226500,226500,0
20241002,154200,4740029500,226500,226500,226500,226500,0
20241002,154100,4740029500,226500,226500,226500,226500,0
20241002,154000,4740029500,226500,226500,226500,226500,0
20241002,153900,4740029500,226500,226500,226500,226500,0
20241002,153800,4740029500,226500,226500,226500,226500,0
20241002,153700,4740029500,226500,226500,226500,226500,0
20241002,153600,4740029500,226500,226500,226500,226500,0
20241002,153500,4740029500,226500,226500,226500,226500,0
20241002,153400,4740029500,226500,226500,226500,226500,0
20241002,153300,4740029500,226500,226500,226500,226500,0
20241002,153200,4740029500,226500,226500,226500,226500,0
20241002,153100,4740029500,226500,226500,226500,226500,0
20241002,153000,4740029500,226500,226500,226500,226500,356
20241002,152900,4659395500,226000,226000,226000,226000,0
20241002,152800,4659395500,226000,226000,226000,226000,0
20241002,152700,4659395500,226000,226000,226000,226000,0
20241002,152600,4659395500,226000,226000,226000,226000,0
20241002,152500,4659395500,226000,226000,226000,226000,0
20241002,152400,4659395500,226000,226000,226000,226000,0
20241002,152300,4659395500,226000,226000,226000,226000,0
20241002,152200,4659395500,226000,226000,226000,226000,0
20241002,152100,4659395500,226000,226000,226000,226000,0
20241002,152000,4659395500,226000,226000,226000,226000,0
20241002,151900,4659395500,226000,226500,228000,226000,31
20241002,151800,4652350500,226500,226500,227000,226500,7
20241002,151700,4650763500,226500,227500,228000,226500,25
20241002,151600,4645080500,227000,226500,227000,226500,14
20241002,151500,4641903500,226500,227000,227000,226000,54
20241002,151400,4629652000,227000,227000,227000,227000,32
20241002,151300,4622388000,227000,227000,227000,227000,7
20241002,151200,4620799000,227000,227000,227000,227000,13
20241002,151100,4617848000,227000,227000,228000,227000,37
20241002,151000,4609445000,228000,229000,229000,228000,309
20241002,150900,4538992000,228000,228000,229000,228000,6
20241002,150800,4537621000,228000,228000,228500,228000,125
20241002,150700,4509060500,228000,228000,228500,228000,18
20241002,150600,4504951500,228000,228000,228000,228000,23
20241002,150500,4499707500,228000,228500,228500,228000,30
20241002,150400,4492857500,228000,228000,228000,228000,5
20241002,150300,4491717500,228000,228000,228000,228000,15
20241002,150200,4488297500,228000,228000,228000,228000,2
20241002,150100,4487841500,228000,228000,228000,228000,3
20241002,150000,4487157500,228000,228000,228500,228000,18
20241002,145900,4483050500,228000,228000,228000,228000,23
20241002,145800,4477806500,228000,228000,228500,228000,23
20241002,145700,4472560000,228000,228000,228500,228000,29
20241002,145600,4465945500,228000,228000,228000,228000,228
20241002,145500,4413961500,227500,228000,228500,227500,1242
20241002,145400,4130788500,228500,228000,228500,228000,94
20241002,145300,4109319000,228000,228000,228500,228000,19
20241002,145200,4104984500,228000,228500,228500,228000,22
20241002,145100,4099966500,228500,228000,228500,228000,88
20241002,145000,4079861500,228000,228000,228500,228000,31
20241002,144900,4072791000,228000,228000,228000,228000,41
20241002,144800,4063443000,228500,228500,228500,228000,50
20241002,144700,4052035500,228500,228500,229000,228500,240
20241002,144600,3997192000,228500,228500,229000,228500,21
20241002,144500,3992391000,229000,228500,229000,228500,41
20241002,144400,3983020000,228500,228500,229000,228500,26
20241002,144300,3977076500,228500,228500,229000,228500,29
20241002,144200,3970447500,228500,229000,229000,228500,19
20241002,144100,3966103500,228500,228500,229000,228500,17
20241002,144000,3962218500,228500,228000,228500,228000,250
20241002,143900,3905108500,228500,228000,228500,228000,26
20241002,143800,3899175000,228000,228500,228500,228000,404
20241002,143700,3806862000,229000,228500,229000,228500,73
20241002,143600,3790179000,228500,228500,229000,228500,38
20241002,143500,3781490500,228500,229000,229000,228500,22
20241002,143400,3776461000,228500,228500,229000,228500,20
20241002,143300,3771889500,228500,228500,229500,228500,21
20241002,143200,3767085000,229500,228500,229500,228500,18
20241002,143100,3762968500,229000,229000,229000,229000,12
20241002,143000,3760220500,229000,229000,229000,228500,16
20241002,142900,3756562000,228500,228500,229000,228500,21
20241002,142800,3751761000,228500,228500,229000,228500,312
20241002,142700,3680466500,228500,229000,229000,228500,26
20241002,142600,3674523500,229000,229000,229000,228500,44
20241002,142500,3664457000,229000,229000,229500,229000,88
20241002,142400,3644302500,229000,229000,229000,228500,589
20241002,142300,3509530500,229000,228500,229000,228500,303
20241002,142200,3440291000,229000,229000,229000,229000,5
20241002,142100,3439146000,228500,228500,229000,228500,10
20241002,142000,3436858500,228500,228500,229000,228500,8
20241002,141900,3435030000,229000,228500,229000,228500,13
20241002,141800,3432055000,229000,229000,229000,228500,12
20241002,141700,3429308000,229000,228500,229000,228500,45
20241002,141600,3419003500,228500,229000,229000,228500,83
20241002,141500,3400031500,229000,228500,229000,228500,3
20241002,141400,3399345000,228500,229000,229000,228500,24
20241002,141300,3393850000,229500,229500,229500,229500,5
20241002,141200,3392702500,229000,229000,229000,229000,3
20241002,141100,3392015500,228500,229000,229000,228500,6
20241002,141000,3390642500,229000,228500,229500,228500,30
20241002,140900,3383771000,229000,229000,229000,229000,7
20241002,140800,3382168000,229500,228500,229500,228500,312
20241002,140700,3310721000,229000,228500,229000,228500,7
20241002,140600,3309118500,229000,228500,229000,228500,25
20241002,140500,3303395000,229000,229000,229000,229000,1
20241002,140400,3303166000,229500,229000,229500,229000,6
20241002,140300,3301789500,229000,228500,229000,228500,4
20241002,140200,3300874000,228500,229500,229500,228500,39
20241002,140100,3291930000,228500,229500,229500,228500,831
20241002,140000,3102044500,229000,229000,229000,228500,27
20241002,135900,3095862000,229500,228500,229500,228500,8
20241002,135800,3094029000,229000,229000,229500,229000,79
20241002,135700,3075931500,229000,229000,229000,229000,0
20241002,135600,3075931500,229000,228500,229000,228500,12
20241002,135500,3073184000,229000,228500,229000,228500,8
20241002,135400,3071352500,229500,229000,229500,228500,16
20241002,135300,3067687500,229000,229000,229000,228500,34
20241002,135200,3059902500,229000,228500,229000,228500,13
20241002,135100,3056929000,228500,229000,229000,228500,6
20241002,135000,3055555500,229000,229000,229000,229000,5
20241002,134900,3054410500,229500,228500,229500,228500,40
20241002,134800,3045239000,228500,229000,229000,228500,28
20241002,134700,3038830000,228500,229000,229000,228500,31
20241002,134600,3031744000,229500,229000,229500,229000,71
20241002,134500,3015454000,229000,229000,229500,228500,26
20241002,134400,3009498500,229000,229500,229500,229000,19
20241002,134300,3005147000,229000,229500,229500,229000,9
20241002,134200,3003083500,229000,229000,229000,229000,8
20241002,134100,3001251500,229000,229000,229000,229000,25
20241002,134000,2995526500,229000,228500,229000,228500,8
20241002,133900,2993696000,229000,228500,229000,228500,11
20241002,133800,2991178500,229000,229000,229000,228500,14
20241002,133700,2987974500,229000,229000,229500,229000,86
20241002,133600,2968278000,229000,229000,229500,229000,41
20241002,133500,2958886000,229000,229500,229500,229000,30
20241002,133400,2952008000,229500,228500,229500,228500,175
20241002,133300,2911918000,229000,229000,229000,228500,14
20241002,133200,2908712500,228500,229500,229500,228500,20
20241002,133100,2904131500,229500,229500,229500,229000,218
20241002,133000,2854202000,229000,229000,229000,229000,1
20241002,132900,2853973000,229000,229500,230000,229000,11
20241002,132800,2851449000,229500,229500,229500,229500,33
20241002,132700,2843875500,230000,230000,230000,230000,4
20241002,132600,2842955500,229500,229500,230000,229500,12
20241002,132500,2840199000,230000,230000,230000,230000,4
20241002,132400,2839279000,229000,229500,230000,229000,31
20241002,132300,2832160000,230000,229000,230000,229000,25
20241002,132200,2826424500,229000,230000,230000,229000,12
20241002,132100,2823668500,229500,229500,229500,229500,8
20241002,132000,2821832500,229000,229500,230000,229000,502
20241002,131900,2706377000,229000,229500,229500,229000,17
20241002,131800,2702480000,229500,229500,229500,229500,8
20241002,131700,2700644000,229000,229000,229500,229000,19
20241002,131600,2696285500,229000,229500,229500,229000,10
20241002,131500,2693993000,230000,229500,230000,229500,14
20241002,131400,2690774000,230000,230500,230500,230000,94
20241002,131300,2669144000,230000,230000,230000,230000,50
20241002,131200,2657644000,230500,230000,230500,230000,8
20241002,131100,2655801000,230500,229500,230500,229000,592
20241002,131000,2519799500,229000,229500,229500,229000,30
20241002,130900,2512918500,229500,229500,229500,229500,12
20241002,130800,2510164500,229500,229000,229500,228500,54
20241002,130700,2497798000,229000,228500,229000,228000,48
20241002,130600,2486828000,228500,228500,228500,228000,13
20241002,130500,2483858000,228500,228500,228500,228500,5
20241002,130400,2482715500,228500,228500,228500,228500,69
20241002,130300,2466949000,228500,228500,229000,228500,51
20241002,130200,2455274500,228500,229000,229000,228500,82
20241002,130100,2436535000,228500,228500,228500,228500,1
20241002,130000,2436306500,228500,228500,229000,228500,27
20241002,125900,2430127500,229000,229000,229000,229000,17
20241002,125800,2426234500,229000,229000,229000,229000,0
20241002,125700,2426234500,229000,228500,229000,228500,22
20241002,125600,2421200000,229000,228500,229000,228500,11
20241002,125500,2418681500,229000,228500,229000,228500,11
20241002,125400,2416163000,228500,228500,229000,228500,36
20241002,125300,2407926500,228500,228500,229000,228500,23
20241002,125200,2402668500,228500,229000,229000,228500,26
20241002,125100,2396716500,229000,229000,229000,229000,6
20241002,125000,2395342500,228500,229000,229000,228500,24
20241002,124900,2389850500,229000,228500,229000,228500,10
20241002,124800,2387561000,228500,229000,229000,228500,6
20241002,124700,2386187500,228500,228500,228500,228500,9
20241002,124600,2384131000,229000,228500,229000,228500,9
20241002,124500,2382072000,228500,229000,229500,228500,340
20241002,124400,2304218500,228500,228500,229000,228500,92
20241002,124300,2283194500,228500,228000,228500,228000,7
20241002,124200,2281596500,228000,228000,228000,228000,0
20241002,124100,2281596500,228000,228000,228500,228000,57
20241002,124000,2268574500,228000,228500,228500,228000,34
20241002,123900,2260809000,228000,228000,228000,228000,55
20241002,123800,2248269000,228000,228000,228000,228000,22
20241002,123700,2243253000,228000,228000,228000,228000,35
20241002,123600,2235273000,228000,228000,228000,228000,5
20241002,123500,2234133000,228000,228000,228000,228000,1
20241002,123400,2233905000,228000,228000,228000,228000,7
20241002,123300,2232309000,228000,228000,228000,228000,47
20241002,123200,2221593000,227500,227500,227500,227500,5
20241002,123100,2220455500,227500,228000,228000,227500,266
20241002,123000,2159809000,228000,227500,228000,227500,72
20241002,122900,2143396000,227500,227500,227500,227500,5
20241002,122800,2142258500,227500,227500,227500,227500,8
20241002,122700,2140438500,227500,227500,227500,227500,22
20241002,122600,2135433500,227500,227500,227500,227500,3
20241002,122500,2134751000,227500,227000,227500,227000,107
20241002,122400,2110411500,227000,227000,227500,227000,33
20241002,122300,2102905000,227000,227000,227000,227000,10
20241002,122200,2100635000,227000,227500,227500,227000,13
20241002,122100,2097679000,227500,227500,227500,227000,31
20241002,122000,2090627500,227500,227500,227500,227000,85
20241002,121900,2071293000,227000,227000,227500,226500,87
20241002,121800,2051547500,226500,226500,226500,226500,7
20241002,121700,2049962000,226500,227000,227000,226500,5
20241002,121600,2048829000,226500,226500,226500,226500,12
20241002,121500,2046111000,226500,226500,226500,226500,11
20241002,121400,2043619500,226500,226500,226500,226500,20
20241002,121300,2039089500,226500,226000,226500,226000,8
20241002,121200,2037278000,226000,226000,226000,226000,7
20241002,121100,2035696000,226000,226000,226000,226000,20
20241002,121000,2031176000,226000,227000,227000,226000,3
20241002,120900,2030496000,226500,226500,226500,226500,79
20241002,120800,2012602500,226500,226500,226500,226500,9
20241002,120700,2010564000,226500,226500,226500,226500,25
20241002,120600,2004901500,226000,226000,226000,226000,0
20241002,120500,2004901500,226000,226500,226500,226000,21
20241002,120400,2000150000,226000,226000,226000,226000,1
20241002,120300,1999924000,226000,226000,226000,226000,1
20241002,120200,1999698000,226000,226000,226000,226000,5
20241002,120100,1998568000,226000,226500,226500,226000,31
20241002,120000,1991547500,226500,226000,226500,226000,3
20241002,115900,1990869000,226000,226000,226000,226000,5
20241002,115800,1989739000,226000,227000,227000,226000,14
20241002,115700,1986569000,227000,226500,227000,226500,43
20241002,115600,1976826000,226000,225500,226000,225500,5
20241002,115500,1975698000,225500,226000,226000,225500,97
20241002,115400,1953782500,226000,225500,226000,225500,21
20241002,115300,1949037000,225500,225500,225500,225500,103
20241002,115200,1925810500,225500,225500,225500,225500,7
20241002,115100,1924232000,225500,225500,225500,225500,8
20241002,115000,1922428000,225500,225500,225500,225500,7
20241002,114900,1920849500,225500,225500,225500,225500,5
20241002,114800,1919722000,225500,225500,225500,225500,4
20241002,114700,1918820000,225500,225500,225500,225500,5
20241002,114600,1917692500,225500,225500,225500,225500,9
20241002,114500,1915663000,225500,225500,225500,225500,1
20241002,114400,1915437500,225500,225500,225500,225500,3
20241002,114300,1914761000,225500,225500,225500,225500,3
20241002,114200,1914084500,226000,225500,226000,225500,48
20241002,114100,1903237500,225500,225500,225500,225500,3
20241002,114000,1902561000,225500,225500,225500,225500,1
20241002,113900,1902335500,225500,225500,225500,225500,6
20241002,113800,1900982500,226000,226500,226500,226000,245
20241002,113700,1845586000,226000,226000,226000,226000,3
20241002,113600,1844908000,226000,226000,226000,226000,10
20241002,113500,1842648000,226000,226000,226000,226000,1
20241002,113400,1842422000,226000,226500,226500,226000,13
20241002,113300,1839478500,226000,227000,227000,226000,84
20241002,113200,1820451500,227000,227000,227000,227000,12
20241002,113100,1817727500,227000,227000,227000,227000,30
20241002,113000,1810917500,226500,226500,226500,226500,11
20241002,112900,1808426000,226500,227000,227000,226500,30
20241002,112800,1801616500,227000,226500,227000,226500,99
20241002,112700,1779145000,226500,226000,226500,226000,35
20241002,112600,1771220500,226000,226000,226000,226000,4
20241002,112500,1770316500,226000,226000,226000,226000,2
20241002,112400,1769864500,226000,226000,226000,226000,5
20241002,112300,1768734500,226000,226000,226000,226000,7
20241002,112200,1767152500,226000,226000,226000,226000,1
20241002,112100,1766926500,226000,226000,226000,226000,0
20241002,112000,1766926500,226000,227000,227000,226000,185
20241002,111900,1725023000,227000,227000,227000,227000,13
20241002,111800,1722072000,227000,227000,227000,227000,12
20241002,111700,1719348000,227000,226500,227000,226500,21
20241002,111600,1714584500,226500,227000,227000,226500,13
20241002,111500,1711634000,227000,227000,227000,227000,18
20241002,111400,1707548000,227000,227000,227500,227000,99
20241002,111300,1685073000,227000,226500,227000,226500,87
20241002,111200,1665331000,226500,226000,226500,226000,30
20241002,111100,1658540000,226000,226500,226500,226000,12
20241002,111000,1655824000,226000,226000,226500,226000,10
20241002,110900,1653562000,226500,226500,226500,226500,13
20241002,110800,1650617500,226500,226500,226500,226500,47
20241002,110700,1639972000,226000,226500,226500,226000,125
20241002,110600,1611660000,226000,226000,226000,225500,205
20241002,110500,1565331000,226000,226000,226000,226000,25
20241002,110400,1559681000,226000,226000,226500,225500,184
20241002,110300,1518037500,225500,225500,225500,225000,38
20241002,110200,1509471500,225500,225500,225500,225500,55
20241002,110100,1497069000,225500,224500,225500,224500,60
20241002,110000,1483547000,224500,224500,225000,224500,23
20241002,105900,1478373000,224500,224500,224500,224500,16
20241002,105800,1474781000,224000,224000,224000,224000,107
20241002,105700,1450813000,223500,223500,223500,223500,13
20241002,105600,1447907500,223500,224000,224000,223500,47
20241002,105500,1437380000,224000,224000,224000,224000,4
20241002,105400,1436484000,224000,224000,224000,224000,6
20241002,105300,1435140000,224000,224000,224000,224000,3
20241002,105200,1434468000,224500,224500,224500,224500,58
20241002,105100,1421447000,224500,224500,224500,224500,6
20241002,105000,1420100000,224500,224500,224500,224500,2
20241002,104900,1419651000,224000,225000,225000,224000,32
20241002,104800,1412453000,225000,224000,225000,224000,53
20241002,104700,1400551000,224000,224000,224000,224000,29
20241002,104600,1394055000,224000,223500,224000,223500,5
20241002,104500,1392937000,223500,223500,223500,223500,11
20241002,104400,1390478500,223500,224000,224000,223500,30
20241002,104300,1383765000,224000,224500,224500,224000,13
20241002,104200,1380849000,224500,224500,224500,224000,516
20241002,104100,1265008500,224500,224500,224500,224500,32
20241002,104000,1257824500,225000,225500,225500,225000,36
20241002,103900,1249720000,225000,225000,225500,225000,66
20241002,103800,1234843000,224500,225500,225500,224500,27
20241002,103700,1228768500,225500,225000,225500,225000,37
20241002,103600,1220439000,224500,224500,224500,224500,0
20241002,103500,1220439000,224500,225000,225500,224500,20
20241002,103400,1215938000,225000,225000,225000,225000,26
20241002,103300,1210088000,225000,224500,225000,224500,57
20241002,103200,1197269000,224500,225000,225000,224500,73
20241002,103100,1180849500,225000,225000,225000,225000,37
20241002,103000,1172524500,225000,225000,225000,225000,92
20241002,102900,1151824500,225000,225000,225000,225000,46
20241002,102800,1141474500,225000,224500,225000,224500,121
20241002,102700,1114257000,224500,223000,225000,223000,340
20241002,102600,1038061000,223000,223500,223500,223000,4
20241002,102500,1037167500,223500,222500,223500,222500,91
20241002,102400,1016870500,222500,222500,222500,222500,9
20241002,102300,1014868000,222500,222500,222500,222500,1
20241002,102200,1014645500,222000,222500,222500,222000,45
20241002,102100,1004633500,222000,222000,222000,222000,3
20241002,102000,1003967500,222500,222500,222500,222500,80
20241002,101900,986167500,222500,222500,222500,222500,11
20241002,101800,983720000,222500,222500,222500,222500,116
20241002,101700,957910000,222000,222000,222000,222000,10
20241002,101600,955690000,221500,221500,221500,221500,3
20241002,101500,955025500,221500,221500,222000,221500,14
20241002,101400,951919500,222000,222000,222000,222000,38
20241002,101300,943483500,222000,222500,223000,222000,97
20241002,101200,921890500,222500,222000,222500,222000,112
20241002,101100,897004000,222000,220500,222000,220500,264
20241002,101000,838581000,222000,220500,222000,220000,101
20241002,100900,816235500,220000,220000,220000,219500,11
20241002,100800,813817000,220000,220000,220000,219500,40
20241002,100700,805018500,220000,220000,220000,220000,41
20241002,100600,795998500,219500,220000,220000,219500,8
20241002,100500,794240500,220000,219500,220000,219500,13
20241002,100400,791381000,219500,219500,219500,219500,56
20241002,100300,779089000,219500,218500,219500,218500,45
20241002,100200,769214000,219500,219500,219500,219500,77
20241002,100100,752312500,219500,218500,219500,218500,25
20241002,100000,746828000,219000,218000,219000,218000,147
20241002,095900,714716000,218000,218000,218000,218000,6
20241002,095800,713408000,218000,217500,218000,217500,57
20241002,095700,700982500,217500,217500,217500,217500,4
20241002,095600,700112500,217500,217500,218000,217500,23
20241002,095500,695105000,217500,218000,218000,217500,33
20241002,095400,687919500,218000,217500,218000,217500,7
20241002,095300,686396500,217500,217000,217500,217000,24
20241002,095200,681179500,217000,217000,217000,217000,0
20241002,095100,681179500,217000,218000,218000,217000,568
20241002,095000,557376000,218000,218000,218000,218000,11
20241002,094900,554978000,218000,218000,218000,218000,3
20241002,094800,554324000,218000,218000,218500,218000,25
20241002,094700,548871500,218000,218000,218000,218000,6
20241002,094600,547563500,218000,218500,218500,218000,16
20241002,094500,544069000,218500,218000,218500,217500,46
20241002,094400,534036500,217500,217500,217500,217500,2
20241002,094300,533601500,217500,217500,217500,217500,4
20241002,094200,532731500,217500,217500,217500,216500,118
20241002,094100,507078500,217500,217500,217500,217500,16
20241002,094000,503598500,216500,217000,217500,216500,30
20241002,093900,497091000,217000,217000,217000,217000,36
20241002,093800,489279000,217000,217000,217000,217000,2
20241002,093700,488845000,216500,216500,216500,216500,3
20241002,093600,488195500,217000,217000,217000,217000,8
20241002,093500,486459500,216000,216000,216000,215500,38
20241002,093400,478256500,216500,216000,216500,216000,19
20241002,093300,474147000,216000,216000,216000,216000,27
20241002,093200,468315000,216000,216000,216000,216000,1
20241002,093100,468099000,216000,216000,216000,216000,2
20241002,093000,467667000,215500,217000,217000,215500,373
20241002,092900,386990000,216500,216500,216500,216500,47
20241002,092800,376814500,217000,217000,217000,217000,0
20241002,092700,376814500,217000,217000,217000,217000,2
20241002,092600,376380500,216500,217500,217500,216500,3
20241002,092500,375729500,216500,217000,217000,216500,8
20241002,092400,373994000,216500,217000,217000,216500,28
20241002,092300,367921500,216500,216500,216500,216500,0
20241002,092200,367921500,216500,218000,218000,216500,76
20241002,092100,351431500,216500,216500,217000,216500,76
20241002,092000,334977000,218000,217500,218000,217000,119
20241002,091900,309147000,217500,217500,217500,217500,1
20241002,091800,308929500,217500,217500,217500,217500,1
20241002,091700,308712000,217500,217500,217500,217500,4
20241002,091600,307842000,217000,217500,217500,217000,89
20241002,091500,288490000,217500,217500,217500,217500,13
20241002,091400,285662500,217000,217000,217000,217000,1
20241002,091300,285445500,218000,218000,218000,218000,2
20241002,091200,285009500,218000,217000,218000,216500,17
20241002,091100,281320500,216500,217000,217000,216500,14
20241002,091000,278286000,217000,217000,217000,216500,14
20241002,090900,275249000,216500,217000,217500,216500,72
20241002,090800,259629000,217000,217500,217500,217000,135
20241002,090700,230282500,217500,218000,218000,217500,36
20241002,090600,222436500,218000,218500,219000,217500,43
20241002,090500,213059000,218500,218000,218500,218000,12
20241002,090400,210438500,218500,218000,219000,218000,123
20241002,090300,183596000,218000,219000,219000,218000,47
20241002,090200,173348000,218000,218000,219000,218000,52
20241002,090100,162001000,218500,220500,220500,218500,362
20241002,090000,82712500,219000,220000,220500,219000,376