KissMeData/361610/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,214700,30582061800,38100,38100,38100,38100,9368
20241007,214600,30582061800,38100,38100,38100,38100,0
20241007,214500,30582061800,38100,38100,38100,38100,0
20241007,214400,30582061800,38100,38100,38100,38100,0
20241007,214300,30582061800,38100,38100,38100,38100,0
20241007,214200,30582061800,38100,38100,38100,38100,0
20241007,214100,30582061800,38100,38100,38100,38100,0
20241007,214000,30582061800,38100,38100,38100,38100,0
20241007,213900,30582061800,38100,38100,38100,38100,0
20241007,213800,30582061800,38100,38100,38100,38100,0
20241007,213700,30582061800,38100,38100,38100,38100,0
20241007,213600,30582061800,38100,38100,38100,38100,0
20241007,213500,30582061800,38100,38100,38100,38100,0
20241007,213400,30582061800,38100,38100,38100,38100,0
20241007,213300,30582061800,38100,38100,38100,38100,0
20241007,213200,30582061800,38100,38100,38100,38100,0
20241007,213100,30582061800,38100,38100,38100,38100,0
20241007,213000,30582061800,38100,38100,38100,38100,0
20241007,212900,30582061800,38100,38100,38100,38100,0
20241007,212800,30582061800,38100,38100,38100,38100,0
20241007,212700,30582061800,38100,38100,38100,38100,0
20241007,212600,30582061800,38100,38100,38100,38100,0
20241007,212500,30582061800,38100,38100,38100,38100,0
20241007,212400,30582061800,38100,38100,38100,38100,0
20241007,212300,30582061800,38100,38100,38100,38100,0
20241007,212200,30582061800,38100,38100,38100,38100,0
20241007,212100,30582061800,38100,38100,38100,38100,0
20241007,212000,30582061800,38100,38100,38100,38100,0
20241007,211900,30582061800,38100,38100,38100,38100,0
20241007,211800,30582061800,38100,38100,38100,38100,0
20241007,211700,30582061800,38100,38100,38100,38100,9368
20241007,211600,30582061800,38100,38100,38100,38100,0
20241007,211500,30582061800,38100,38100,38100,38100,0
20241007,211400,30582061800,38100,38100,38100,38100,0
20241007,211300,30582061800,38100,38100,38100,38100,0
20241007,211200,30582061800,38100,38100,38100,38100,0
20241007,211100,30582061800,38100,38100,38100,38100,0
20241007,211000,30582061800,38100,38100,38100,38100,0
20241007,210900,30582061800,38100,38100,38100,38100,0
20241007,210800,30582061800,38100,38100,38100,38100,0
20241007,210700,30582061800,38100,38100,38100,38100,0
20241007,210600,30582061800,38100,38100,38100,38100,0
20241007,210500,30582061800,38100,38100,38100,38100,0
20241007,210400,30582061800,38100,38100,38100,38100,0
20241007,210300,30582061800,38100,38100,38100,38100,0
20241007,210200,30582061800,38100,38100,38100,38100,0
20241007,210100,30582061800,38100,38100,38100,38100,0
20241007,210000,30582061800,38100,38100,38100,38100,0
20241007,205900,30582061800,38100,38100,38100,38100,0
20241007,205800,30582061800,38100,38100,38100,38100,0
20241007,205700,30582061800,38100,38100,38100,38100,0
20241007,205600,30582061800,38100,38100,38100,38100,0
20241007,205500,30582061800,38100,38100,38100,38100,0
20241007,205400,30582061800,38100,38100,38100,38100,0
20241007,205300,30582061800,38100,38100,38100,38100,0
20241007,205200,30582061800,38100,38100,38100,38100,0
20241007,205100,30582061800,38100,38100,38100,38100,0
20241007,205000,30582061800,38100,38100,38100,38100,0
20241007,204900,30582061800,38100,38100,38100,38100,0
20241007,204800,30582061800,38100,38100,38100,38100,0
20241007,204700,30582061800,38100,38100,38100,38100,9368
20241007,204600,30582061800,38100,38100,38100,38100,0
20241007,204500,30582061800,38100,38100,38100,38100,0
20241007,204400,30582061800,38100,38100,38100,38100,0
20241007,204300,30582061800,38100,38100,38100,38100,0
20241007,204200,30582061800,38100,38100,38100,38100,0
20241007,204100,30582061800,38100,38100,38100,38100,0
20241007,204000,30582061800,38100,38100,38100,38100,0
20241007,203900,30582061800,38100,38100,38100,38100,0
20241007,203800,30582061800,38100,38100,38100,38100,0
20241007,203700,30582061800,38100,38100,38100,38100,0
20241007,203600,30582061800,38100,38100,38100,38100,0
20241007,203500,30582061800,38100,38100,38100,38100,0
20241007,203400,30582061800,38100,38100,38100,38100,0
20241007,203300,30582061800,38100,38100,38100,38100,0
20241007,203200,30582061800,38100,38100,38100,38100,0
20241007,203100,30582061800,38100,38100,38100,38100,0
20241007,203000,30582061800,38100,38100,38100,38100,0
20241007,202900,30582061800,38100,38100,38100,38100,0
20241007,202800,30582061800,38100,38100,38100,38100,0
20241007,202700,30582061800,38100,38100,38100,38100,0
20241007,202600,30582061800,38100,38100,38100,38100,0
20241007,202500,30582061800,38100,38100,38100,38100,0
20241007,202400,30582061800,38100,38100,38100,38100,0
20241007,202300,30582061800,38100,38100,38100,38100,0
20241007,202200,30582061800,38100,38100,38100,38100,0
20241007,202100,30582061800,38100,38100,38100,38100,0
20241007,202000,30582061800,38100,38100,38100,38100,0
20241007,201900,30582061800,38100,38100,38100,38100,0
20241007,201800,30582061800,38100,38100,38100,38100,0
20241007,201700,30582061800,38100,38100,38100,38100,9368
20241007,201600,30582061800,38100,38100,38100,38100,0
20241007,201500,30582061800,38100,38100,38100,38100,0
20241007,201400,30582061800,38100,38100,38100,38100,0
20241007,201300,30582061800,38100,38100,38100,38100,0
20241007,201200,30582061800,38100,38100,38100,38100,0
20241007,201100,30582061800,38100,38100,38100,38100,0
20241007,201000,30582061800,38100,38100,38100,38100,0
20241007,200900,30582061800,38100,38100,38100,38100,0
20241007,200800,30582061800,38100,38100,38100,38100,0
20241007,200700,30582061800,38100,38100,38100,38100,0
20241007,200600,30582061800,38100,38100,38100,38100,0
20241007,200500,30582061800,38100,38100,38100,38100,0
20241007,200400,30582061800,38100,38100,38100,38100,0
20241007,200300,30582061800,38100,38100,38100,38100,0
20241007,200200,30582061800,38100,38100,38100,38100,0
20241007,200100,30582061800,38100,38100,38100,38100,0
20241007,200000,30582061800,38100,38100,38100,38100,0
20241007,195900,30582061800,38100,38100,38100,38100,0
20241007,195800,30582061800,38100,38100,38100,38100,0
20241007,195700,30582061800,38100,38100,38100,38100,0
20241007,195600,30582061800,38100,38100,38100,38100,0
20241007,195500,30582061800,38100,38100,38100,38100,0
20241007,195400,30582061800,38100,38100,38100,38100,0
20241007,195300,30582061800,38100,38100,38100,38100,0
20241007,195200,30582061800,38100,38100,38100,38100,0
20241007,195100,30582061800,38100,38100,38100,38100,0
20241007,195000,30582061800,38100,38100,38100,38100,0
20241007,194900,30582061800,38100,38100,38100,38100,0
20241007,194800,30582061800,38100,38100,38100,38100,0
20241007,194700,30582061800,38100,38100,38100,38100,9368
20241007,194600,30582061800,38100,38100,38100,38100,0
20241007,194500,30582061800,38100,38100,38100,38100,0
20241007,194400,30582061800,38100,38100,38100,38100,0
20241007,194300,30582061800,38100,38100,38100,38100,0
20241007,194200,30582061800,38100,38100,38100,38100,0
20241007,194100,30582061800,38100,38100,38100,38100,0
20241007,194000,30582061800,38100,38100,38100,38100,0
20241007,193900,30582061800,38100,38100,38100,38100,0
20241007,193800,30582061800,38100,38100,38100,38100,0
20241007,193700,30582061800,38100,38100,38100,38100,0
20241007,193600,30582061800,38100,38100,38100,38100,0
20241007,193500,30582061800,38100,38100,38100,38100,0
20241007,193400,30582061800,38100,38100,38100,38100,0
20241007,193300,30582061800,38100,38100,38100,38100,0
20241007,193200,30582061800,38100,38100,38100,38100,0
20241007,193100,30582061800,38100,38100,38100,38100,0
20241007,193000,30582061800,38100,38100,38100,38100,0
20241007,192900,30582061800,38100,38100,38100,38100,0
20241007,192800,30582061800,38100,38100,38100,38100,0
20241007,192700,30582061800,38100,38100,38100,38100,0
20241007,192600,30582061800,38100,38100,38100,38100,0
20241007,192500,30582061800,38100,38100,38100,38100,0
20241007,192400,30582061800,38100,38100,38100,38100,0
20241007,192300,30582061800,38100,38100,38100,38100,0
20241007,192200,30582061800,38100,38100,38100,38100,0
20241007,192100,30582061800,38100,38100,38100,38100,0
20241007,192000,30582061800,38100,38100,38100,38100,0
20241007,191900,30582061800,38100,38100,38100,38100,0
20241007,191800,30582061800,38100,38100,38100,38100,0
20241007,191700,30582061800,38100,38100,38100,38100,9368
20241007,191600,30582061800,38100,38100,38100,38100,0
20241007,191500,30582061800,38100,38100,38100,38100,0
20241007,191400,30582061800,38100,38100,38100,38100,0
20241007,191300,30582061800,38100,38100,38100,38100,0
20241007,191200,30582061800,38100,38100,38100,38100,0
20241007,191100,30582061800,38100,38100,38100,38100,0
20241007,191000,30582061800,38100,38100,38100,38100,0
20241007,190900,30582061800,38100,38100,38100,38100,0
20241007,190800,30582061800,38100,38100,38100,38100,0
20241007,190700,30582061800,38100,38100,38100,38100,0
20241007,190600,30582061800,38100,38100,38100,38100,0
20241007,190500,30582061800,38100,38100,38100,38100,0
20241007,190400,30582061800,38100,38100,38100,38100,0
20241007,190300,30582061800,38100,38100,38100,38100,0
20241007,190200,30582061800,38100,38100,38100,38100,0
20241007,190100,30582061800,38100,38100,38100,38100,0
20241007,190000,30582061800,38100,38100,38100,38100,0
20241007,185900,30582061800,38100,38100,38100,38100,0
20241007,185800,30582061800,38100,38100,38100,38100,0
20241007,185700,30582061800,38100,38100,38100,38100,0
20241007,185600,30582061800,38100,38100,38100,38100,0
20241007,185500,30582061800,38100,38100,38100,38100,0
20241007,185400,30582061800,38100,38100,38100,38100,0
20241007,185300,30582061800,38100,38100,38100,38100,0
20241007,185200,30582061800,38100,38100,38100,38100,0
20241007,185100,30582061800,38100,38100,38100,38100,0
20241007,185000,30582061800,38100,38100,38100,38100,0
20241007,184900,30582061800,38100,38100,38100,38100,0
20241007,184800,30582061800,38100,38100,38100,38100,0
20241007,184700,30582061800,38100,38100,38100,38100,9368
20241007,184600,30582061800,38100,38100,38100,38100,0
20241007,184500,30582061800,38100,38100,38100,38100,0
20241007,184400,30582061800,38100,38100,38100,38100,0
20241007,184300,30582061800,38100,38100,38100,38100,0
20241007,184200,30582061800,38100,38100,38100,38100,0
20241007,184100,30582061800,38100,38100,38100,38100,0
20241007,184000,30582061800,38100,38100,38100,38100,0
20241007,183900,30582061800,38100,38100,38100,38100,0
20241007,183800,30582061800,38100,38100,38100,38100,0
20241007,183700,30582061800,38100,38100,38100,38100,0
20241007,183600,30582061800,38100,38100,38100,38100,0
20241007,183500,30582061800,38100,38100,38100,38100,0
20241007,183400,30582061800,38100,38100,38100,38100,0
20241007,183300,30582061800,38100,38100,38100,38100,0
20241007,183200,30582061800,38100,38100,38100,38100,0
20241007,183100,30582061800,38100,38100,38100,38100,0
20241007,183000,30582061800,38100,38100,38100,38100,0
20241007,182900,30582061800,38100,38100,38100,38100,0
20241007,182800,30582061800,38100,38100,38100,38100,0
20241007,182700,30582061800,38100,38100,38100,38100,0
20241007,182600,30582061800,38100,38100,38100,38100,0
20241007,182500,30582061800,38100,38100,38100,38100,0
20241007,182400,30582061800,38100,38100,38100,38100,0
20241007,182300,30582061800,38100,38100,38100,38100,0
20241007,182200,30582061800,38100,38100,38100,38100,0
20241007,182100,30582061800,38100,38100,38100,38100,0
20241007,182000,30582061800,38100,38100,38100,38100,0
20241007,181900,30582061800,38100,38100,38100,38100,0
20241007,181800,30582061800,38100,38100,38100,38100,0
20241007,181700,30582061800,38100,38100,38100,38100,9368
20241007,181600,30582061800,38100,38100,38100,38100,0
20241007,181500,30582061800,38100,38100,38100,38100,0
20241007,181400,30582061800,38100,38100,38100,38100,0
20241007,181300,30582061800,38100,38100,38100,38100,0
20241007,181200,30582061800,38100,38100,38100,38100,0
20241007,181100,30582061800,38100,38100,38100,38100,0
20241007,181000,30582061800,38100,38100,38100,38100,0
20241007,180900,30582061800,38100,38100,38100,38100,0
20241007,180800,30582061800,38100,38100,38100,38100,0
20241007,180700,30582061800,38100,38100,38100,38100,0
20241007,180600,30582061800,38100,38100,38100,38100,0
20241007,180500,30582061800,38100,38100,38100,38100,0
20241007,180400,30582061800,38100,38100,38100,38100,0
20241007,180300,30582061800,38100,38100,38100,38100,0
20241007,180200,30582061800,38100,38100,38100,38100,0
20241007,180100,30582061800,38100,38100,38100,38100,0
20241007,180000,30582061800,38100,38100,38100,38100,0
20241007,175900,30582061800,38100,38100,38100,38100,0
20241007,175800,30582061800,38100,38100,38100,38100,0
20241007,175700,30582061800,38100,38100,38100,38100,0
20241007,175600,30582061800,38100,38100,38100,38100,0
20241007,175500,30582061800,38100,38100,38100,38100,0
20241007,175400,30582061800,38100,38100,38100,38100,0
20241007,175300,30582061800,38100,38100,38100,38100,0
20241007,175200,30582061800,38100,38100,38100,38100,0
20241007,175100,30582061800,38100,38100,38100,38100,0
20241007,175000,30582061800,38100,38100,38100,38100,0
20241007,174900,30582061800,38100,38100,38100,38100,0
20241007,174800,30582061800,38100,38100,38100,38100,0
20241007,174700,30582061800,38100,38100,38100,38100,9368
20241007,174600,30582061800,38100,38100,38100,38100,0
20241007,174500,30582061800,38100,38100,38100,38100,0
20241007,174400,30582061800,38100,38100,38100,38100,0
20241007,174300,30582061800,38100,38100,38100,38100,0
20241007,174200,30582061800,38100,38100,38100,38100,0
20241007,174100,30582061800,38100,38100,38100,38100,0
20241007,174000,30582061800,38100,38100,38100,38100,0
20241007,173900,30582061800,38100,38100,38100,38100,0
20241007,173800,30582061800,38100,38100,38100,38100,0
20241007,173700,30582061800,38100,38100,38100,38100,0
20241007,173600,30582061800,38100,38100,38100,38100,0
20241007,173500,30582061800,38100,38100,38100,38100,0
20241007,173400,30582061800,38100,38100,38100,38100,0
20241007,173300,30582061800,38100,38100,38100,38100,0
20241007,173200,30582061800,38100,38100,38100,38100,0
20241007,173100,30582061800,38100,38100,38100,38100,0
20241007,173000,30582061800,38100,38100,38100,38100,0
20241007,172900,30582061800,38100,38100,38100,38100,0
20241007,172800,30582061800,38100,38100,38100,38100,0
20241007,172700,30582061800,38100,38100,38100,38100,0
20241007,172600,30582061800,38100,38100,38100,38100,0
20241007,172500,30582061800,38100,38100,38100,38100,0
20241007,172400,30582061800,38100,38100,38100,38100,0
20241007,172300,30582061800,38100,38100,38100,38100,0
20241007,172200,30582061800,38100,38100,38100,38100,0
20241007,172100,30582061800,38100,38100,38100,38100,0
20241007,172000,30582061800,38100,38100,38100,38100,0
20241007,171900,30582061800,38100,38100,38100,38100,0
20241007,171800,30582061800,38100,38100,38100,38100,0
20241007,171700,30582061800,38100,38100,38100,38100,9368
20241007,171600,30582061800,38100,38100,38100,38100,0
20241007,171500,30582061800,38100,38100,38100,38100,0
20241007,171400,30582061800,38100,38100,38100,38100,0
20241007,171300,30582061800,38100,38100,38100,38100,0
20241007,171200,30582061800,38100,38100,38100,38100,0
20241007,171100,30582061800,38100,38100,38100,38100,0
20241007,171000,30582061800,38100,38100,38100,38100,0
20241007,170900,30582061800,38100,38100,38100,38100,0
20241007,170800,30582061800,38100,38100,38100,38100,0
20241007,170700,30582061800,38100,38100,38100,38100,0
20241007,170600,30582061800,38100,38100,38100,38100,0
20241007,170500,30582061800,38100,38100,38100,38100,0
20241007,170400,30582061800,38100,38100,38100,38100,0
20241007,170300,30582061800,38100,38100,38100,38100,0
20241007,170200,30582061800,38100,38100,38100,38100,0
20241007,170100,30582061800,38100,38100,38100,38100,0
20241007,170000,30582061800,38100,38100,38100,38100,0
20241007,165900,30582061800,38100,38100,38100,38100,0
20241007,165800,30582061800,38100,38100,38100,38100,0
20241007,165700,30582061800,38100,38100,38100,38100,0
20241007,165600,30582061800,38100,38100,38100,38100,0
20241007,165500,30582061800,38100,38100,38100,38100,0
20241007,165400,30582061800,38100,38100,38100,38100,0
20241007,165300,30582061800,38100,38100,38100,38100,0
20241007,165200,30582061800,38100,38100,38100,38100,0
20241007,165100,30582061800,38100,38100,38100,38100,0
20241007,165000,30582061800,38100,38100,38100,38100,0
20241007,164900,30582061800,38100,38100,38100,38100,0
20241007,164800,30582061800,38100,38100,38100,38100,0
20241007,164700,30582061800,38100,38100,38100,38100,9368
20241007,164600,30582061800,38100,38100,38100,38100,0
20241007,164500,30582061800,38100,38100,38100,38100,0
20241007,164400,30582061800,38100,38100,38100,38100,0
20241007,164300,30582061800,38100,38100,38100,38100,0
20241007,164200,30582061800,38100,38100,38100,38100,0
20241007,164100,30582061800,38100,38100,38100,38100,0
20241007,164000,30582061800,38100,38100,38100,38100,0
20241007,163900,30582061800,38100,38100,38100,38100,0
20241007,163800,30582061800,38100,38100,38100,38100,0
20241007,163700,30582061800,38100,38100,38100,38100,0
20241007,163600,30582061800,38100,38100,38100,38100,0
20241007,163500,30582061800,38100,38100,38100,38100,0
20241007,163400,30582061800,38100,38100,38100,38100,0
20241007,163300,30582061800,38100,38100,38100,38100,0
20241007,163200,30582061800,38100,38100,38100,38100,0
20241007,163100,30582061800,38100,38100,38100,38100,0
20241007,163000,30582061800,38100,38100,38100,38100,0
20241007,162900,30582061800,38100,38100,38100,38100,0
20241007,162800,30582061800,38100,38100,38100,38100,0
20241007,162700,30582061800,38100,38100,38100,38100,0
20241007,162600,30582061800,38100,38100,38100,38100,0
20241007,162500,30582061800,38100,38100,38100,38100,0
20241007,162400,30582061800,38100,38100,38100,38100,0
20241007,162300,30582061800,38100,38100,38100,38100,0
20241007,162200,30582061800,38100,38100,38100,38100,0
20241007,162100,30582061800,38100,38100,38100,38100,0
20241007,162000,30582061800,38100,38100,38100,38100,0
20241007,161900,30582061800,38100,38100,38100,38100,0
20241007,161800,30582061800,38100,38100,38100,38100,0
20241007,161700,30582061800,38100,38100,38100,38100,9368
20241007,161600,30582061800,38100,38100,38100,38100,0
20241007,161500,30582061800,38100,38100,38100,38100,0
20241007,161400,30582061800,38100,38100,38100,38100,0
20241007,161300,30582061800,38100,38100,38100,38100,0
20241007,161200,30582061800,38100,38100,38100,38100,0
20241007,161100,30582061800,38100,38100,38100,38100,0
20241007,161000,30582061800,38100,38100,38100,38100,0
20241007,160900,30582061800,38100,38100,38100,38100,0
20241007,160800,30582061800,38100,38100,38100,38100,0
20241007,160700,30582061800,38100,38100,38100,38100,0
20241007,160600,30582061800,38100,38100,38100,38100,0
20241007,160500,30582061800,38100,38100,38100,38100,0
20241007,160400,30582061800,38100,38100,38100,38100,0
20241007,160300,30582061800,38100,38100,38100,38100,0
20241007,160200,30582061800,38100,38100,38100,38100,0
20241007,160100,30582061800,38100,38100,38100,38100,0
20241007,160000,30582061800,38100,38100,38100,38100,0
20241007,155900,30582061800,38100,38100,38100,38100,0
20241007,155800,30582061800,38100,38100,38100,38100,0
20241007,155700,30582061800,38100,38100,38100,38100,0
20241007,155600,30582061800,38100,38100,38100,38100,0
20241007,155500,30582061800,38100,38100,38100,38100,0
20241007,155400,30582061800,38100,38100,38100,38100,0
20241007,155300,30582061800,38100,38100,38100,38100,0
20241007,155200,30582061800,38100,38100,38100,38100,0
20241007,155100,30582061800,38100,38100,38100,38100,0
20241007,155000,30582061800,38100,38100,38100,38100,0
20241007,154900,30582061800,38100,38100,38100,38100,0
20241007,154800,30582061800,38100,38100,38100,38100,0
20241007,154700,30582061800,38100,38100,38100,38100,9368
20241007,154600,30582061800,38100,38100,38100,38100,0
20241007,154500,30582061800,38100,38100,38100,38100,0
20241007,154400,30582061800,38100,38100,38100,38100,0
20241007,154300,30582061800,38100,38100,38100,38100,0
20241007,154200,30582061800,38100,38100,38100,38100,0
20241007,154100,30582061800,38100,38100,38100,38100,0
20241007,154000,30582061800,38100,38100,38100,38100,0
20241007,153900,30582061800,38100,38100,38100,38100,0
20241007,153800,30582061800,38100,38100,38100,38100,0
20241007,153700,30582061800,38100,38100,38100,38100,0
20241007,153600,30582061800,38100,38100,38100,38100,0
20241007,153500,30582061800,38100,38100,38100,38100,0
20241007,153400,30582061800,38100,38100,38100,38100,0
20241007,153300,30582061800,38100,38100,38100,38100,0
20241007,153200,30582061800,38100,38100,38100,38100,0
20241007,153100,30582061800,38100,38100,38100,38100,0
20241007,153000,30582061800,38100,38100,38100,38100,9368
20241007,152900,30225141000,38100,38100,38100,38100,0
20241007,152800,30225141000,38100,38100,38100,38100,0
20241007,152700,30225141000,38100,38100,38100,38100,0
20241007,152600,30225141000,38100,38100,38100,38100,0
20241007,152500,30225141000,38100,38100,38100,38100,0
20241007,152400,30225141000,38100,38100,38100,38100,0
20241007,152300,30225141000,38100,38100,38100,38100,0
20241007,152200,30225141000,38100,38100,38100,38100,0
20241007,152100,30225141000,38100,38100,38100,38100,0
20241007,152000,30225141000,38100,38100,38100,38100,0
20241007,151900,30225141000,38100,38050,38100,38000,855
20241007,151800,30192606600,38000,38050,38100,38000,1027
20241007,151700,30153509300,38100,38100,38150,38050,2055
20241007,151600,30075189200,38100,38050,38150,38000,3796
20241007,151500,29930620250,38100,38000,38100,38000,1217
20241007,151400,29884310500,38050,37950,38050,37950,1579
20241007,151300,29824289050,38000,38050,38050,37950,1104
20241007,151200,29782328550,38050,38050,38100,37950,2167
20241007,151100,29699893200,38000,37950,38050,37900,1229
20241007,151000,29653192350,37950,37950,38000,37900,1504
20241007,150900,29596121450,37950,37950,37950,37900,2823
20241007,150800,29488993450,37950,37950,37950,37900,1124
20241007,150700,29446369550,37900,37950,37950,37900,798
20241007,150600,29416106200,37950,37950,38000,37900,1087
20241007,150500,29374848650,37950,37950,38000,37950,837
20241007,150400,29343058650,37950,37900,38000,37900,837
20241007,150300,29311292600,37950,37900,37950,37900,834
20241007,150200,29279674550,37950,37950,37950,37900,1127
20241007,150100,29236928200,37900,37950,38000,37900,609
20241007,150000,29213824050,37950,38050,38050,37900,3706
20241007,145900,29072923350,38150,38100,38150,38050,2010
20241007,145800,28996341150,38100,38000,38100,38000,901
20241007,145700,28962035950,38000,38100,38100,38000,2541
20241007,145600,28865428600,38050,38100,38150,38050,2349
20241007,145500,28775920300,38100,38150,38150,38100,519
20241007,145400,28756130850,38100,38150,38150,38100,1031
20241007,145300,28716805600,38150,38150,38150,38100,906
20241007,145200,28682248500,38150,38150,38150,38100,1278
20241007,145100,28633508600,38100,38150,38150,38100,944
20241007,145000,28597510600,38100,38100,38150,38050,1767
20241007,144900,28530159750,38050,38000,38100,38000,1590
20241007,144800,28469688200,38050,38050,38100,38000,1068
20241007,144700,28429060900,38000,38050,38100,38000,740
20241007,144600,28400906900,38000,38050,38100,37950,1104
20241007,144500,28358913600,38050,38050,38100,37950,1042
20241007,144400,28319281850,38050,38000,38050,37950,1178
20241007,144300,28274485600,38050,38100,38150,37800,2696
20241007,144200,28172165650,38100,38100,38150,38050,772
20241007,144100,28142748050,38100,38150,38200,38050,6072
20241007,144000,27911408250,38200,38100,38200,38100,1903
20241007,143900,27838795700,38150,38150,38150,38100,735
20241007,143800,27810764950,38150,38150,38150,38100,1216
20241007,143700,27764391250,38100,38150,38150,38100,558
20241007,143600,27743116750,38150,38100,38150,38100,745
20241007,143500,27714706000,38050,38100,38100,38050,1832
20241007,143400,27644939350,38100,38100,38150,38100,2443
20241007,143300,27551838550,38150,38150,38150,38100,907
20241007,143200,27517245450,38150,38150,38150,38050,995
20241007,143100,27479326100,38000,38050,38100,38000,956
20241007,143000,27442925450,38150,38000,38150,38000,2400
20241007,142900,27351542150,38000,38050,38100,38000,455
20241007,142800,27334244300,38100,38000,38100,37950,1349
20241007,142700,27282955600,38000,38000,38100,37950,1046
20241007,142600,27243192150,38000,38100,38150,37950,4728
20241007,142500,27063247200,38100,38100,38150,38100,1524
20241007,142400,27005118400,38150,38100,38150,38050,3782
20241007,142300,26861019400,38100,38050,38100,38050,853
20241007,142200,26828536800,38050,38050,38100,38050,958
20241007,142100,26792049250,38050,38050,38100,38050,831
20241007,142000,26760396950,38050,38000,38100,38000,6060
20241007,141900,26529899100,38000,38050,38050,38000,1573
20241007,141800,26470058450,38000,38000,38050,37950,1306
20241007,141700,26420442150,37950,37950,38000,37950,942
20241007,141600,26384653000,38000,38000,38000,37900,1517
20241007,141500,26327062400,38000,37950,38000,37950,1416
20241007,141400,26273268200,38000,37950,38000,37900,1300
20241007,141300,26223920950,37950,38000,38000,37900,974
20241007,141200,26186951750,38000,37900,38000,37900,936
20241007,141100,26151414650,37900,37950,38000,37900,1117
20241007,141000,26109027850,37950,37900,37950,37900,408
20241007,140900,26093549750,37900,37950,38000,37900,796
20241007,140800,26063344000,38000,38000,38000,37950,558
20241007,140700,26042159450,37900,37950,38000,37900,1223
20241007,140600,25995734700,37900,37900,37950,37900,486
20241007,140500,25977313800,37900,37950,37950,37850,908
20241007,140400,25942875150,37900,37850,37950,37850,972
20241007,140300,25906030350,37850,37850,37900,37850,1014
20241007,140200,25867620700,37900,37850,37900,37850,465
20241007,140100,25850014000,37850,37900,37900,37850,738
20241007,140000,25822048150,37900,37850,37900,37800,539
20241007,135900,25801651750,37850,37800,37850,37800,568
20241007,135800,25780159950,37800,37850,37900,37800,701
20241007,135700,25753623600,37850,37900,37900,37850,450
20241007,135600,25736590400,37800,37800,37900,37800,1038
20241007,135500,25697303800,37800,37850,37850,37800,606
20241007,135400,25674372750,37800,37850,37850,37800,1435
20241007,135300,25620112500,37850,37800,37900,37800,848
20241007,135200,25588022150,37800,37750,37850,37750,385
20241007,135100,25573463950,37750,37750,37850,37750,553
20241007,135000,25552566500,37800,37750,37850,37700,822
20241007,134900,25521504750,37800,37700,37800,37700,319
20241007,134800,25509458350,37800,37700,37800,37700,655
20241007,134700,25484725550,37700,37750,37800,37700,579
20241007,134600,25462861900,37750,37800,37800,37650,300
20241007,134500,25451534700,37800,37800,37800,37650,624
20241007,134400,25427979700,37750,37750,37850,37700,567
20241007,134300,25406561150,37800,37700,37850,37650,1028
20241007,134200,25367767100,37750,37650,37800,37650,2304
20241007,134100,25280910500,37650,37750,37800,37650,1735
20241007,134000,25215501400,37650,37650,37800,37650,1864
20241007,133900,25145239200,37650,37750,37850,37650,1406
20241007,133800,25092211550,37750,37750,37800,37650,573
20241007,133700,25070595800,37700,37650,37750,37600,2502
20241007,133600,24976286900,37650,37600,37700,37600,591
20241007,133500,24954035050,37600,37700,37750,37550,934
20241007,133400,24918867450,37700,37800,37800,37400,7929
20241007,133300,24621055100,37800,37850,37900,37750,2438
20241007,133200,24528806000,37900,38000,38000,37850,1085
20241007,133100,24487656450,37950,38000,38050,37950,396
20241007,133000,24472613450,38050,38050,38050,38000,764
20241007,132900,24443556200,38000,38050,38050,38000,675
20241007,132800,24417882400,38000,38050,38050,38000,161
20241007,132700,24411757200,38050,38000,38050,38000,602
20241007,132600,24388861000,38000,38000,38050,37950,607
20241007,132500,24365794250,38000,37950,38050,37950,335
20241007,132400,24353066700,37950,38000,38000,37950,2660
20241007,132300,24252018650,37950,38000,38050,37950,949
20241007,132200,24215952850,38000,38100,38100,37950,2466
20241007,132100,24122191250,38100,37950,38100,37950,16407
20241007,132000,23498649900,37950,37850,37950,37850,5348
20241007,131900,23295880300,37900,37900,37900,37850,1727
20241007,131800,23230430150,37900,37850,37900,37800,1233
20241007,131700,23183744650,37850,37800,37850,37800,333
20241007,131600,23171144650,37850,37850,37900,37800,1297
20241007,131500,23122055450,37850,37850,37900,37800,275
20241007,131400,23111642100,37850,37850,37900,37800,563
20241007,131300,23090320800,37850,37850,37950,37850,953
20241007,131200,23054209750,37850,37900,37900,37800,773
20241007,131100,23024951200,37850,37900,37900,37850,1264
20241007,131000,22977086000,37900,37850,37900,37850,570
20241007,130900,22955491550,37900,37850,37900,37850,805
20241007,130800,22925021300,37900,37850,37900,37850,697
20241007,130700,22898612150,37900,37900,37900,37850,308
20241007,130600,22886945450,37850,37850,37900,37850,615
20241007,130500,22863654750,37850,37900,37900,37850,1207
20241007,130400,22817941300,37900,37900,37900,37850,115
20241007,130300,22813587500,37850,37850,37850,37800,1067
20241007,130200,22773207300,37800,37800,37850,37750,948
20241007,130100,22737369750,37800,37750,37800,37700,178
20241007,130000,22730651450,37750,37800,37800,37750,597
20241007,125900,22708092050,37750,37750,37800,37750,356
20241007,125800,22694647350,37800,37800,37800,37750,391
20241007,125700,22679869250,37750,37750,37850,37750,562
20241007,125600,22658623350,37800,37850,37850,37750,301
20241007,125500,22647246700,37800,37800,37850,37800,500
20241007,125400,22628327650,37850,37850,37850,37800,183
20241007,125300,22621405150,37800,37850,37850,37800,810
20241007,125200,22590786450,37850,37800,37850,37800,414
20241007,125100,22575117300,37800,37850,37900,37800,550
20241007,125000,22554292750,37850,37800,37900,37800,466
20241007,124900,22536655900,37800,37850,37850,37750,309
20241007,124800,22524971500,37850,37900,37900,37850,1175
20241007,124700,22480458550,37850,37900,37900,37800,693
20241007,124600,22454205750,37850,37850,37900,37800,924
20241007,124500,22419223650,37850,37800,37850,37750,452
20241007,124400,22402121250,37850,37800,37850,37800,2460
20241007,124300,22309037550,37800,37800,37850,37800,719
20241007,124200,22281851000,37800,37800,37800,37750,2199
20241007,124100,22198732450,37800,37750,37800,37750,1200
20241007,124000,22153429500,37700,37700,37800,37700,763
20241007,123900,22124634250,37650,37700,37750,37650,524
20241007,123800,22104881500,37700,37700,37700,37650,163
20241007,123700,22098736900,37650,37750,37750,37650,1215
20241007,123600,22052960000,37750,37700,37750,37700,1949
20241007,123500,21979428600,37700,37750,37750,37650,489
20241007,123400,21960988150,37750,37700,37750,37650,1223
20241007,123300,21914876550,37650,37700,37750,37550,2402
20241007,123200,21824466150,37700,37750,37750,37700,465
20241007,123100,21806928950,37750,37750,37800,37750,1146
20241007,123000,21763653550,37750,37800,37800,37700,752
20241007,122900,21735260300,37800,37750,37800,37750,363
20241007,122800,21721543000,37750,37700,37800,37700,661
20241007,122700,21696591950,37700,37700,37750,37700,449
20241007,122600,21679663750,37700,37650,37750,37650,1084
20241007,122500,21638808700,37700,37750,37750,37700,931
20241007,122400,21603692200,37750,37700,37750,37700,857
20241007,122300,21571382700,37700,37700,37750,37700,827
20241007,122200,21540172850,37700,37700,37750,37700,787
20241007,122100,21510497400,37700,37700,37750,37700,510
20241007,122000,21491255700,37700,37750,37750,37650,1688
20241007,121900,21427603950,37750,37700,37750,37700,558
20241007,121800,21406556850,37700,37750,37800,37700,594
20241007,121700,21384134300,37800,37750,37800,37750,331
20241007,121600,21371625800,37750,37800,37800,37700,267
20241007,121500,21361544900,37800,37700,37800,37700,723
20241007,121400,21334248000,37700,37800,37800,37700,485
20241007,121300,21315949450,37800,37750,37800,37750,1243
20241007,121200,21269003350,37750,37750,37800,37750,222
20241007,121100,21260619100,37750,37850,37850,37750,579
20241007,121000,21238750950,37850,37800,37850,37750,796
20241007,120900,21208639850,37800,37750,37850,37750,535
20241007,120800,21188419100,37800,37800,37800,37700,911
20241007,120700,21154009250,37800,37800,37850,37800,539
20241007,120600,21133616150,37800,37800,37850,37800,677
20241007,120500,21108022700,37800,37750,37800,37700,858
20241007,120400,21075623400,37750,37700,37750,37700,997
20241007,120300,21038016650,37750,37800,37800,37700,767
20241007,120200,21009073100,37800,37750,37850,37750,675
20241007,120100,20983562950,37750,37800,37850,37750,466
20241007,120000,20965948800,37800,37800,37850,37750,762
20241007,115900,20937154500,37850,37800,37850,37700,1414
20241007,115800,20883746350,37800,37850,37950,37800,1429
20241007,115700,20829655700,37850,37900,37900,37800,800
20241007,115600,20799359350,37900,37950,37950,37900,882
20241007,115500,20765909850,37950,37950,37950,37900,247
20241007,115400,20756536850,37950,38000,38000,37900,1388
20241007,115300,20703863750,37950,38000,38000,37950,576
20241007,115200,20681999100,38000,38000,38000,37900,3746
20241007,115100,20539765600,38000,37800,38000,37800,4968
20241007,115000,20351378300,37850,37800,37900,37750,1162
20241007,114900,20307406100,37800,37850,37850,37750,1211
20241007,114800,20261617050,37800,37850,37900,37800,877
20241007,114700,20228405750,37900,37900,37900,37850,1089
20241007,114600,20187181450,37850,37850,37900,37850,1416
20241007,114500,20133572850,37850,37900,37900,37800,967
20241007,114400,20096969600,37900,37900,37900,37850,958
20241007,114300,20060669300,37850,37850,37900,37850,493
20241007,114200,20041994550,37850,37850,37900,37800,279
20241007,114100,20031429450,37900,37850,37900,37800,701
20241007,114000,20004896450,37850,37750,37850,37750,1755
20241007,113900,19938604850,37750,37750,37800,37650,1005
20241007,113800,19900675950,37800,37800,37850,37750,2065
20241007,113700,19822585600,37800,37850,37850,37800,637
20241007,113600,19798498350,37850,37850,37900,37800,1992
20241007,113500,19723109900,37850,37900,37900,37850,1042
20241007,113400,19683638200,37900,37900,37900,37850,485
20241007,113300,19665259250,37900,37850,37900,37800,903
20241007,113200,19631070250,37850,37800,37900,37750,1128
20241007,113100,19588414850,37800,37750,37800,37700,732
20241007,113000,19560777550,37750,37800,37800,37750,714
20241007,112900,19533801200,37800,37850,37850,37750,395
20241007,112800,19518857950,37850,37800,37850,37750,586
20241007,112700,19496690850,37800,37800,37850,37800,2924
20241007,112600,19386093150,37800,37800,37800,37750,1173
20241007,112500,19341755500,37750,37700,37750,37700,391
20241007,112400,19326998800,37700,37700,37750,37650,922
20241007,112300,19292242950,37700,37600,37700,37600,1869
20241007,112200,19221922800,37600,37750,37800,37600,1452
20241007,112100,19167230900,37750,37850,37900,37750,1610
20241007,112000,19106333600,37850,37950,37950,37850,1860
20241007,111900,19035854200,37950,37950,37950,37900,1183
20241007,111800,18990965950,37900,37850,38000,37850,9382
20241007,111700,18635079600,37850,37800,37900,37800,1211
20241007,111600,18589249200,37850,37850,37900,37800,2255
20241007,111500,18503891000,37800,37850,37850,37700,1369
20241007,111400,18452150400,37850,37800,37900,37800,2787
20241007,111300,18346710200,37800,37900,37900,37800,2338
20241007,111200,18258261100,37900,37800,37900,37800,4160
20241007,111100,18100695600,37850,37800,37850,37750,1700
20241007,111000,18036412500,37800,37700,37850,37650,6403
20241007,110900,17794735550,37650,37650,37700,37650,1355
20241007,110800,17743686250,37700,37650,37700,37600,1381
20241007,110700,17691691350,37650,37550,37650,37500,2328
20241007,110600,17604139500,37550,37550,37600,37500,670
20241007,110500,17578962550,37550,37600,37600,37500,3457
20241007,110400,17449224450,37550,37650,37650,37550,964
20241007,110300,17412978700,37650,37600,37650,37550,1186
20241007,110200,17368357450,37600,37600,37650,37500,1039
20241007,110100,17329330250,37600,37550,37650,37550,1868
20241007,110000,17259091000,37550,37450,37600,37450,2551
20241007,105900,17163352550,37450,37400,37500,37400,1850
20241007,105800,17094117900,37450,37450,37500,37350,2627
20241007,105700,16995816100,37450,37400,37500,37250,3046
20241007,105600,16881994300,37400,37400,37450,37350,1081
20241007,105500,16841550000,37350,37400,37500,37350,914
20241007,105400,16807348550,37400,37550,37550,37400,2288
20241007,105300,16721687350,37550,37450,37650,37450,1711
20241007,105200,16657396800,37450,37600,37650,37450,2294
20241007,105100,16571228350,37600,37400,37600,37400,1962
20241007,105000,16497700400,37450,37500,37550,37350,1881
20241007,104900,16427293150,37350,37550,37600,37350,1754
20241007,104800,16361674500,37550,37500,37600,37400,3818
20241007,104700,16218549900,37500,37550,37550,37450,1540
20241007,104600,16160766100,37550,37550,37600,37450,1814
20241007,104500,16092712700,37550,37450,37550,37450,2612
20241007,104400,15994755150,37450,37450,37550,37200,5566
20241007,104300,15786489900,37450,37500,37550,37350,2478
20241007,104200,15693667950,37500,37700,37750,37450,7476
20241007,104100,15412896300,37700,37650,37750,37600,4486
20241007,104000,15244020200,37650,37700,37700,37550,8467
20241007,103900,14925348150,37700,37750,37800,37600,8104
20241007,103800,14620019400,37750,37950,38100,37600,14841
20241007,103700,14058369000,38000,38000,38250,37850,21207
20241007,103600,13252290250,38000,38250,38750,37850,44861
20241007,103500,11531208900,38300,37650,38400,37550,34610
20241007,103400,10218749650,37500,37500,37500,37500,0
20241007,103300,10218749650,37500,37350,37500,37300,10372
20241007,103200,9830251900,37350,37100,37350,37050,7940
20241007,103100,9534435300,37100,37050,37100,36950,1831
20241007,103000,9466635850,37000,37100,37100,36950,585
20241007,102900,9444990100,37100,37000,37100,37000,2149
20241007,102800,9365377450,37000,36900,37050,36900,1391
20241007,102700,9313954850,36900,36850,37000,36700,4540
20241007,102600,9146680700,36850,36850,36900,36800,815
20241007,102500,9116632450,36850,36850,36950,36800,1566
20241007,102400,9058879300,36850,37100,37100,36800,1888
20241007,102300,8989201800,37050,37150,37200,37050,5191
20241007,102200,8796698600,37200,37000,37200,37000,3009
20241007,102100,8685111800,37000,36950,37050,36850,4090
20241007,102000,8533986450,37000,37000,37250,36950,9113
20241007,101900,8196619500,37250,37400,37400,36900,6197
20241007,101800,7966646000,37350,37200,37500,37150,19510
20241007,101700,7237771950,37150,37050,37200,36950,7990
20241007,101600,6941457500,37000,37000,37050,36750,10971
20241007,101500,6536162150,37000,36700,37000,36650,12583
20241007,101400,6072255150,36700,36650,36700,36500,5218
20241007,101300,5881347300,36650,36200,36650,36200,8985
20241007,101200,5554141250,36200,36300,36300,36150,1235
20241007,101100,5509411300,36250,36200,36250,36150,3980
20241007,101000,5365217150,36200,36200,36250,36200,903
20241007,100900,5332513700,36200,36200,36250,36150,3862
20241007,100800,5192697450,36200,36100,36250,36100,5097
20241007,100700,5008269550,36100,36050,36100,36000,1622
20241007,100600,4949759800,36050,36100,36100,36050,1138
20241007,100500,4908692100,36100,36000,36100,35900,4028
20241007,100400,4763658200,35950,35900,36000,35850,6138
20241007,100300,4543165400,35900,35850,35900,35850,978
20241007,100200,4508090750,35850,35850,35900,35750,2738
20241007,100100,4409961700,35850,35800,35850,35750,1431
20241007,100000,4358747250,35750,35750,35800,35750,1235
20241007,095900,4314561800,35800,35750,35900,35700,6121
20241007,095800,4095378700,35750,35700,35750,35700,853
20241007,095700,4064905650,35750,35650,35750,35650,878
20241007,095600,4033554250,35650,35650,35700,35650,505
20241007,095500,4015549000,35650,35750,35750,35650,1368
20241007,095400,3966747950,35700,35650,35700,35650,350
20241007,095300,3954268900,35750,35650,35750,35600,1587
20241007,095200,3897715350,35650,35650,35700,35600,512
20241007,095100,3879462150,35650,35750,35800,35650,905
20241007,095000,3847149850,35750,35700,35800,35700,2756
20241007,094900,3748595000,35700,35600,35700,35600,838
20241007,094800,3718734650,35600,35650,35700,35600,262
20241007,094700,3709399350,35650,35600,35750,35600,1252
20241007,094600,3664769150,35600,35750,35800,35600,4287
20241007,094500,3511750000,35800,35750,35850,35700,1428
20241007,094400,3460679600,35750,35600,35800,35550,8012
20241007,094300,3174578950,35650,35600,35700,35600,697
20241007,094200,3149732600,35600,35600,35700,35600,4050
20241007,094100,3005472850,35550,35550,35600,35450,2475
20241007,094000,2917419850,35550,35550,35550,35450,960
20241007,093900,2883297450,35550,35450,35600,35450,4615
20241007,093800,2719368050,35450,35400,35450,35300,1388
20241007,093700,2670185950,35300,35300,35400,35300,1763
20241007,093600,2607866550,35300,35350,35400,35300,568
20241007,093500,2587792150,35400,35400,35450,35400,1365
20241007,093400,2539469750,35400,35500,35500,35350,1218
20241007,093300,2496342600,35500,35450,35500,35350,1208
20241007,093200,2453578000,35450,35400,35500,35350,930
20241007,093100,2420631950,35350,35400,35500,35250,2039
20241007,093000,2348412550,35400,35350,35400,35300,2380
20241007,092900,2264197700,35300,35150,35300,35150,1438
20241007,092800,2213494400,35100,35200,35250,35100,979
20241007,092700,2179032200,35200,35250,35250,35100,1574
20241007,092600,2123610000,35250,35300,35350,35250,2223
20241007,092500,2045174900,35300,35200,35400,35100,2704
20241007,092400,1949751750,35200,35300,35400,35150,2742
20241007,092300,1852915750,35300,35100,35300,35050,2153
20241007,092200,1777165700,35050,35150,35150,35050,2717
20241007,092100,1681800750,35150,35100,35250,35100,2105
20241007,092000,1607813750,35100,35100,35300,35100,4861
20241007,091900,1436775000,35050,35050,35100,35000,2102
20241007,091800,1363102000,35050,35050,35100,34950,1996
20241007,091700,1293214800,35050,35100,35150,35050,2971
20241007,091600,1188931800,35150,34900,35200,34750,4745
20241007,091500,1022712350,34950,34650,34950,34650,1561
20241007,091400,968351150,34550,34500,34700,34450,2872
20241007,091300,869112200,34500,34350,34550,34300,3434
20241007,091200,750759500,34300,34350,34400,34300,1385
20241007,091100,703182350,34350,34250,34350,34250,1338
20241007,091000,657342650,34300,34300,34300,34250,264
20241007,090900,648300250,34300,34300,34400,34300,229
20241007,090800,640436700,34300,34300,34350,34150,1018
20241007,090700,605606500,34400,34400,34450,34300,1027
20241007,090600,570287400,34450,34300,34550,34250,2151
20241007,090500,496174700,34300,34200,34300,34100,1428
20241007,090400,447352900,34250,34200,34250,34100,960
20241007,090300,414561650,34150,34150,34250,34100,2454
20241007,090200,330617150,34150,34300,34300,34150,1479
20241007,090100,279977400,34300,34400,34450,34200,1220
20241007,090000,238082650,34350,34100,34700,34100,6960