KissMeData/373220/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,214900,181499174500,420000,420000,420000,420000,7679
20241007,214800,181499174500,420000,420000,420000,420000,0
20241007,214700,181499174500,420000,420000,420000,420000,0
20241007,214600,181499174500,420000,420000,420000,420000,0
20241007,214500,181499174500,420000,420000,420000,420000,0
20241007,214400,181499174500,420000,420000,420000,420000,0
20241007,214300,181499174500,420000,420000,420000,420000,0
20241007,214200,181499174500,420000,420000,420000,420000,0
20241007,214100,181499174500,420000,420000,420000,420000,0
20241007,214000,181499174500,420000,420000,420000,420000,0
20241007,213900,181499174500,420000,420000,420000,420000,0
20241007,213800,181499174500,420000,420000,420000,420000,0
20241007,213700,181499174500,420000,420000,420000,420000,0
20241007,213600,181499174500,420000,420000,420000,420000,0
20241007,213500,181499174500,420000,420000,420000,420000,0
20241007,213400,181499174500,420000,420000,420000,420000,0
20241007,213300,181499174500,420000,420000,420000,420000,0
20241007,213200,181499174500,420000,420000,420000,420000,0
20241007,213100,181499174500,420000,420000,420000,420000,0
20241007,213000,181499174500,420000,420000,420000,420000,0
20241007,212900,181499174500,420000,420000,420000,420000,0
20241007,212800,181499174500,420000,420000,420000,420000,0
20241007,212700,181499174500,420000,420000,420000,420000,0
20241007,212600,181499174500,420000,420000,420000,420000,0
20241007,212500,181499174500,420000,420000,420000,420000,0
20241007,212400,181499174500,420000,420000,420000,420000,0
20241007,212300,181499174500,420000,420000,420000,420000,0
20241007,212200,181499174500,420000,420000,420000,420000,0
20241007,212100,181499174500,420000,420000,420000,420000,0
20241007,212000,181499174500,420000,420000,420000,420000,0
20241007,211900,181499174500,420000,420000,420000,420000,7679
20241007,211800,181499174500,420000,420000,420000,420000,0
20241007,211700,181499174500,420000,420000,420000,420000,0
20241007,211600,181499174500,420000,420000,420000,420000,0
20241007,211500,181499174500,420000,420000,420000,420000,0
20241007,211400,181499174500,420000,420000,420000,420000,0
20241007,211300,181499174500,420000,420000,420000,420000,0
20241007,211200,181499174500,420000,420000,420000,420000,0
20241007,211100,181499174500,420000,420000,420000,420000,0
20241007,211000,181499174500,420000,420000,420000,420000,0
20241007,210900,181499174500,420000,420000,420000,420000,0
20241007,210800,181499174500,420000,420000,420000,420000,0
20241007,210700,181499174500,420000,420000,420000,420000,0
20241007,210600,181499174500,420000,420000,420000,420000,0
20241007,210500,181499174500,420000,420000,420000,420000,0
20241007,210400,181499174500,420000,420000,420000,420000,0
20241007,210300,181499174500,420000,420000,420000,420000,0
20241007,210200,181499174500,420000,420000,420000,420000,0
20241007,210100,181499174500,420000,420000,420000,420000,0
20241007,210000,181499174500,420000,420000,420000,420000,0
20241007,205900,181499174500,420000,420000,420000,420000,0
20241007,205800,181499174500,420000,420000,420000,420000,0
20241007,205700,181499174500,420000,420000,420000,420000,0
20241007,205600,181499174500,420000,420000,420000,420000,0
20241007,205500,181499174500,420000,420000,420000,420000,0
20241007,205400,181499174500,420000,420000,420000,420000,0
20241007,205300,181499174500,420000,420000,420000,420000,0
20241007,205200,181499174500,420000,420000,420000,420000,0
20241007,205100,181499174500,420000,420000,420000,420000,0
20241007,205000,181499174500,420000,420000,420000,420000,0
20241007,204900,181499174500,420000,420000,420000,420000,7679
20241007,204800,181499174500,420000,420000,420000,420000,0
20241007,204700,181499174500,420000,420000,420000,420000,0
20241007,204600,181499174500,420000,420000,420000,420000,0
20241007,204500,181499174500,420000,420000,420000,420000,0
20241007,204400,181499174500,420000,420000,420000,420000,0
20241007,204300,181499174500,420000,420000,420000,420000,0
20241007,204200,181499174500,420000,420000,420000,420000,0
20241007,204100,181499174500,420000,420000,420000,420000,0
20241007,204000,181499174500,420000,420000,420000,420000,0
20241007,203900,181499174500,420000,420000,420000,420000,0
20241007,203800,181499174500,420000,420000,420000,420000,0
20241007,203700,181499174500,420000,420000,420000,420000,0
20241007,203600,181499174500,420000,420000,420000,420000,0
20241007,203500,181499174500,420000,420000,420000,420000,0
20241007,203400,181499174500,420000,420000,420000,420000,0
20241007,203300,181499174500,420000,420000,420000,420000,0
20241007,203200,181499174500,420000,420000,420000,420000,0
20241007,203100,181499174500,420000,420000,420000,420000,0
20241007,203000,181499174500,420000,420000,420000,420000,0
20241007,202900,181499174500,420000,420000,420000,420000,0
20241007,202800,181499174500,420000,420000,420000,420000,0
20241007,202700,181499174500,420000,420000,420000,420000,0
20241007,202600,181499174500,420000,420000,420000,420000,0
20241007,202500,181499174500,420000,420000,420000,420000,0
20241007,202400,181499174500,420000,420000,420000,420000,0
20241007,202300,181499174500,420000,420000,420000,420000,0
20241007,202200,181499174500,420000,420000,420000,420000,0
20241007,202100,181499174500,420000,420000,420000,420000,0
20241007,202000,181499174500,420000,420000,420000,420000,0
20241007,201900,181499174500,420000,420000,420000,420000,7679
20241007,201800,181499174500,420000,420000,420000,420000,0
20241007,201700,181499174500,420000,420000,420000,420000,0
20241007,201600,181499174500,420000,420000,420000,420000,0
20241007,201500,181499174500,420000,420000,420000,420000,0
20241007,201400,181499174500,420000,420000,420000,420000,0
20241007,201300,181499174500,420000,420000,420000,420000,0
20241007,201200,181499174500,420000,420000,420000,420000,0
20241007,201100,181499174500,420000,420000,420000,420000,0
20241007,201000,181499174500,420000,420000,420000,420000,0
20241007,200900,181499174500,420000,420000,420000,420000,0
20241007,200800,181499174500,420000,420000,420000,420000,0
20241007,200700,181499174500,420000,420000,420000,420000,0
20241007,200600,181499174500,420000,420000,420000,420000,0
20241007,200500,181499174500,420000,420000,420000,420000,0
20241007,200400,181499174500,420000,420000,420000,420000,0
20241007,200300,181499174500,420000,420000,420000,420000,0
20241007,200200,181499174500,420000,420000,420000,420000,0
20241007,200100,181499174500,420000,420000,420000,420000,0
20241007,200000,181499174500,420000,420000,420000,420000,0
20241007,195900,181499174500,420000,420000,420000,420000,0
20241007,195800,181499174500,420000,420000,420000,420000,0
20241007,195700,181499174500,420000,420000,420000,420000,0
20241007,195600,181499174500,420000,420000,420000,420000,0
20241007,195500,181499174500,420000,420000,420000,420000,0
20241007,195400,181499174500,420000,420000,420000,420000,0
20241007,195300,181499174500,420000,420000,420000,420000,0
20241007,195200,181499174500,420000,420000,420000,420000,0
20241007,195100,181499174500,420000,420000,420000,420000,0
20241007,195000,181499174500,420000,420000,420000,420000,0
20241007,194900,181499174500,420000,420000,420000,420000,7679
20241007,194800,181499174500,420000,420000,420000,420000,0
20241007,194700,181499174500,420000,420000,420000,420000,0
20241007,194600,181499174500,420000,420000,420000,420000,0
20241007,194500,181499174500,420000,420000,420000,420000,0
20241007,194400,181499174500,420000,420000,420000,420000,0
20241007,194300,181499174500,420000,420000,420000,420000,0
20241007,194200,181499174500,420000,420000,420000,420000,0
20241007,194100,181499174500,420000,420000,420000,420000,0
20241007,194000,181499174500,420000,420000,420000,420000,0
20241007,193900,181499174500,420000,420000,420000,420000,0
20241007,193800,181499174500,420000,420000,420000,420000,0
20241007,193700,181499174500,420000,420000,420000,420000,0
20241007,193600,181499174500,420000,420000,420000,420000,0
20241007,193500,181499174500,420000,420000,420000,420000,0
20241007,193400,181499174500,420000,420000,420000,420000,0
20241007,193300,181499174500,420000,420000,420000,420000,0
20241007,193200,181499174500,420000,420000,420000,420000,0
20241007,193100,181499174500,420000,420000,420000,420000,0
20241007,193000,181499174500,420000,420000,420000,420000,0
20241007,192900,181499174500,420000,420000,420000,420000,0
20241007,192800,181499174500,420000,420000,420000,420000,0
20241007,192700,181499174500,420000,420000,420000,420000,0
20241007,192600,181499174500,420000,420000,420000,420000,0
20241007,192500,181499174500,420000,420000,420000,420000,0
20241007,192400,181499174500,420000,420000,420000,420000,0
20241007,192300,181499174500,420000,420000,420000,420000,0
20241007,192200,181499174500,420000,420000,420000,420000,0
20241007,192100,181499174500,420000,420000,420000,420000,0
20241007,192000,181499174500,420000,420000,420000,420000,0
20241007,191900,181499174500,420000,420000,420000,420000,7679
20241007,191800,181499174500,420000,420000,420000,420000,0
20241007,191700,181499174500,420000,420000,420000,420000,0
20241007,191600,181499174500,420000,420000,420000,420000,0
20241007,191500,181499174500,420000,420000,420000,420000,0
20241007,191400,181499174500,420000,420000,420000,420000,0
20241007,191300,181499174500,420000,420000,420000,420000,0
20241007,191200,181499174500,420000,420000,420000,420000,0
20241007,191100,181499174500,420000,420000,420000,420000,0
20241007,191000,181499174500,420000,420000,420000,420000,0
20241007,190900,181499174500,420000,420000,420000,420000,0
20241007,190800,181499174500,420000,420000,420000,420000,0
20241007,190700,181499174500,420000,420000,420000,420000,0
20241007,190600,181499174500,420000,420000,420000,420000,0
20241007,190500,181499174500,420000,420000,420000,420000,0
20241007,190400,181499174500,420000,420000,420000,420000,0
20241007,190300,181499174500,420000,420000,420000,420000,0
20241007,190200,181499174500,420000,420000,420000,420000,0
20241007,190100,181499174500,420000,420000,420000,420000,0
20241007,190000,181499174500,420000,420000,420000,420000,0
20241007,185900,181499174500,420000,420000,420000,420000,0
20241007,185800,181499174500,420000,420000,420000,420000,0
20241007,185700,181499174500,420000,420000,420000,420000,0
20241007,185600,181499174500,420000,420000,420000,420000,0
20241007,185500,181499174500,420000,420000,420000,420000,0
20241007,185400,181499174500,420000,420000,420000,420000,0
20241007,185300,181499174500,420000,420000,420000,420000,0
20241007,185200,181499174500,420000,420000,420000,420000,0
20241007,185100,181499174500,420000,420000,420000,420000,0
20241007,185000,181499174500,420000,420000,420000,420000,0
20241007,184900,181499174500,420000,420000,420000,420000,7679
20241007,184800,181499174500,420000,420000,420000,420000,0
20241007,184700,181499174500,420000,420000,420000,420000,0
20241007,184600,181499174500,420000,420000,420000,420000,0
20241007,184500,181499174500,420000,420000,420000,420000,0
20241007,184400,181499174500,420000,420000,420000,420000,0
20241007,184300,181499174500,420000,420000,420000,420000,0
20241007,184200,181499174500,420000,420000,420000,420000,0
20241007,184100,181499174500,420000,420000,420000,420000,0
20241007,184000,181499174500,420000,420000,420000,420000,0
20241007,183900,181499174500,420000,420000,420000,420000,0
20241007,183800,181499174500,420000,420000,420000,420000,0
20241007,183700,181499174500,420000,420000,420000,420000,0
20241007,183600,181499174500,420000,420000,420000,420000,0
20241007,183500,181499174500,420000,420000,420000,420000,0
20241007,183400,181499174500,420000,420000,420000,420000,0
20241007,183300,181499174500,420000,420000,420000,420000,0
20241007,183200,181499174500,420000,420000,420000,420000,0
20241007,183100,181499174500,420000,420000,420000,420000,0
20241007,183000,181499174500,420000,420000,420000,420000,0
20241007,182900,181499174500,420000,420000,420000,420000,0
20241007,182800,181499174500,420000,420000,420000,420000,0
20241007,182700,181499174500,420000,420000,420000,420000,0
20241007,182600,181499174500,420000,420000,420000,420000,0
20241007,182500,181499174500,420000,420000,420000,420000,0
20241007,182400,181499174500,420000,420000,420000,420000,0
20241007,182300,181499174500,420000,420000,420000,420000,0
20241007,182200,181499174500,420000,420000,420000,420000,0
20241007,182100,181499174500,420000,420000,420000,420000,0
20241007,182000,181499174500,420000,420000,420000,420000,0
20241007,181900,181499174500,420000,420000,420000,420000,7679
20241007,181800,181499174500,420000,420000,420000,420000,0
20241007,181700,181499174500,420000,420000,420000,420000,0
20241007,181600,181499174500,420000,420000,420000,420000,0
20241007,181500,181499174500,420000,420000,420000,420000,0
20241007,181400,181499174500,420000,420000,420000,420000,0
20241007,181300,181499174500,420000,420000,420000,420000,0
20241007,181200,181499174500,420000,420000,420000,420000,0
20241007,181100,181499174500,420000,420000,420000,420000,0
20241007,181000,181499174500,420000,420000,420000,420000,0
20241007,180900,181499174500,420000,420000,420000,420000,0
20241007,180800,181499174500,420000,420000,420000,420000,0
20241007,180700,181499174500,420000,420000,420000,420000,0
20241007,180600,181499174500,420000,420000,420000,420000,0
20241007,180500,181499174500,420000,420000,420000,420000,0
20241007,180400,181499174500,420000,420000,420000,420000,0
20241007,180300,181499174500,420000,420000,420000,420000,0
20241007,180200,181499174500,420000,420000,420000,420000,0
20241007,180100,181499174500,420000,420000,420000,420000,0
20241007,180000,181499174500,420000,420000,420000,420000,0
20241007,175900,181499174500,420000,420000,420000,420000,0
20241007,175800,181499174500,420000,420000,420000,420000,0
20241007,175700,181499174500,420000,420000,420000,420000,0
20241007,175600,181499174500,420000,420000,420000,420000,0
20241007,175500,181499174500,420000,420000,420000,420000,0
20241007,175400,181499174500,420000,420000,420000,420000,0
20241007,175300,181499174500,420000,420000,420000,420000,0
20241007,175200,181499174500,420000,420000,420000,420000,0
20241007,175100,181499174500,420000,420000,420000,420000,0
20241007,175000,181499174500,420000,420000,420000,420000,0
20241007,174900,181499174500,420000,420000,420000,420000,7679
20241007,174800,181499174500,420000,420000,420000,420000,0
20241007,174700,181499174500,420000,420000,420000,420000,0
20241007,174600,181499174500,420000,420000,420000,420000,0
20241007,174500,181499174500,420000,420000,420000,420000,0
20241007,174400,181499174500,420000,420000,420000,420000,0
20241007,174300,181499174500,420000,420000,420000,420000,0
20241007,174200,181499174500,420000,420000,420000,420000,0
20241007,174100,181499174500,420000,420000,420000,420000,0
20241007,174000,181499174500,420000,420000,420000,420000,0
20241007,173900,181499174500,420000,420000,420000,420000,0
20241007,173800,181499174500,420000,420000,420000,420000,0
20241007,173700,181499174500,420000,420000,420000,420000,0
20241007,173600,181499174500,420000,420000,420000,420000,0
20241007,173500,181499174500,420000,420000,420000,420000,0
20241007,173400,181499174500,420000,420000,420000,420000,0
20241007,173300,181499174500,420000,420000,420000,420000,0
20241007,173200,181499174500,420000,420000,420000,420000,0
20241007,173100,181499174500,420000,420000,420000,420000,0
20241007,173000,181499174500,420000,420000,420000,420000,0
20241007,172900,181499174500,420000,420000,420000,420000,0
20241007,172800,181499174500,420000,420000,420000,420000,0
20241007,172700,181499174500,420000,420000,420000,420000,0
20241007,172600,181499174500,420000,420000,420000,420000,0
20241007,172500,181499174500,420000,420000,420000,420000,0
20241007,172400,181499174500,420000,420000,420000,420000,0
20241007,172300,181499174500,420000,420000,420000,420000,0
20241007,172200,181499174500,420000,420000,420000,420000,0
20241007,172100,181499174500,420000,420000,420000,420000,0
20241007,172000,181499174500,420000,420000,420000,420000,0
20241007,171900,181499174500,420000,420000,420000,420000,7679
20241007,171800,181499174500,420000,420000,420000,420000,0
20241007,171700,181499174500,420000,420000,420000,420000,0
20241007,171600,181499174500,420000,420000,420000,420000,0
20241007,171500,181499174500,420000,420000,420000,420000,0
20241007,171400,181499174500,420000,420000,420000,420000,0
20241007,171300,181499174500,420000,420000,420000,420000,0
20241007,171200,181499174500,420000,420000,420000,420000,0
20241007,171100,181499174500,420000,420000,420000,420000,0
20241007,171000,181499174500,420000,420000,420000,420000,0
20241007,170900,181499174500,420000,420000,420000,420000,0
20241007,170800,181499174500,420000,420000,420000,420000,0
20241007,170700,181499174500,420000,420000,420000,420000,0
20241007,170600,181499174500,420000,420000,420000,420000,0
20241007,170500,181499174500,420000,420000,420000,420000,0
20241007,170400,181499174500,420000,420000,420000,420000,0
20241007,170300,181499174500,420000,420000,420000,420000,0
20241007,170200,181499174500,420000,420000,420000,420000,0
20241007,170100,181499174500,420000,420000,420000,420000,0
20241007,170000,181499174500,420000,420000,420000,420000,0
20241007,165900,181499174500,420000,420000,420000,420000,0
20241007,165800,181499174500,420000,420000,420000,420000,0
20241007,165700,181499174500,420000,420000,420000,420000,0
20241007,165600,181499174500,420000,420000,420000,420000,0
20241007,165500,181499174500,420000,420000,420000,420000,0
20241007,165400,181499174500,420000,420000,420000,420000,0
20241007,165300,181499174500,420000,420000,420000,420000,0
20241007,165200,181499174500,420000,420000,420000,420000,0
20241007,165100,181499174500,420000,420000,420000,420000,0
20241007,165000,181499174500,420000,420000,420000,420000,0
20241007,164900,181499174500,420000,420000,420000,420000,7679
20241007,164800,181499174500,420000,420000,420000,420000,0
20241007,164700,181499174500,420000,420000,420000,420000,0
20241007,164600,181499174500,420000,420000,420000,420000,0
20241007,164500,181499174500,420000,420000,420000,420000,0
20241007,164400,181499174500,420000,420000,420000,420000,0
20241007,164300,181499174500,420000,420000,420000,420000,0
20241007,164200,181499174500,420000,420000,420000,420000,0
20241007,164100,181499174500,420000,420000,420000,420000,0
20241007,164000,181499174500,420000,420000,420000,420000,0
20241007,163900,181499174500,420000,420000,420000,420000,0
20241007,163800,181499174500,420000,420000,420000,420000,0
20241007,163700,181499174500,420000,420000,420000,420000,0
20241007,163600,181499174500,420000,420000,420000,420000,0
20241007,163500,181499174500,420000,420000,420000,420000,0
20241007,163400,181499174500,420000,420000,420000,420000,0
20241007,163300,181499174500,420000,420000,420000,420000,0
20241007,163200,181499174500,420000,420000,420000,420000,0
20241007,163100,181499174500,420000,420000,420000,420000,0
20241007,163000,181499174500,420000,420000,420000,420000,0
20241007,162900,181499174500,420000,420000,420000,420000,0
20241007,162800,181499174500,420000,420000,420000,420000,0
20241007,162700,181499174500,420000,420000,420000,420000,0
20241007,162600,181499174500,420000,420000,420000,420000,0
20241007,162500,181499174500,420000,420000,420000,420000,0
20241007,162400,181499174500,420000,420000,420000,420000,0
20241007,162300,181499174500,420000,420000,420000,420000,0
20241007,162200,181499174500,420000,420000,420000,420000,0
20241007,162100,181499174500,420000,420000,420000,420000,0
20241007,162000,181499174500,420000,420000,420000,420000,0
20241007,161900,181499174500,420000,420000,420000,420000,7679
20241007,161800,181499174500,420000,420000,420000,420000,0
20241007,161700,181499174500,420000,420000,420000,420000,0
20241007,161600,181499174500,420000,420000,420000,420000,0
20241007,161500,181499174500,420000,420000,420000,420000,0
20241007,161400,181499174500,420000,420000,420000,420000,0
20241007,161300,181499174500,420000,420000,420000,420000,0
20241007,161200,181499174500,420000,420000,420000,420000,0
20241007,161100,181499174500,420000,420000,420000,420000,0
20241007,161000,181499174500,420000,420000,420000,420000,0
20241007,160900,181499174500,420000,420000,420000,420000,0
20241007,160800,181499174500,420000,420000,420000,420000,0
20241007,160700,181499174500,420000,420000,420000,420000,0
20241007,160600,181499174500,420000,420000,420000,420000,0
20241007,160500,181499174500,420000,420000,420000,420000,0
20241007,160400,181499174500,420000,420000,420000,420000,0
20241007,160300,181499174500,420000,420000,420000,420000,0
20241007,160200,181499174500,420000,420000,420000,420000,0
20241007,160100,181499174500,420000,420000,420000,420000,0
20241007,160000,181499174500,420000,420000,420000,420000,0
20241007,155900,181499174500,420000,420000,420000,420000,0
20241007,155800,181499174500,420000,420000,420000,420000,0
20241007,155700,181499174500,420000,420000,420000,420000,0
20241007,155600,181499174500,420000,420000,420000,420000,0
20241007,155500,181499174500,420000,420000,420000,420000,0
20241007,155400,181499174500,420000,420000,420000,420000,0
20241007,155300,181499174500,420000,420000,420000,420000,0
20241007,155200,181499174500,420000,420000,420000,420000,0
20241007,155100,181499174500,420000,420000,420000,420000,0
20241007,155000,181499174500,420000,420000,420000,420000,0
20241007,154900,181499174500,420000,420000,420000,420000,7679
20241007,154800,181499174500,420000,420000,420000,420000,0
20241007,154700,181499174500,420000,420000,420000,420000,0
20241007,154600,181499174500,420000,420000,420000,420000,0
20241007,154500,181499174500,420000,420000,420000,420000,0
20241007,154400,181499174500,420000,420000,420000,420000,0
20241007,154300,181499174500,420000,420000,420000,420000,0
20241007,154200,181499174500,420000,420000,420000,420000,0
20241007,154100,181499174500,420000,420000,420000,420000,0
20241007,154000,181499174500,420000,420000,420000,420000,0
20241007,153900,181499174500,420000,420000,420000,420000,0
20241007,153800,181499174500,420000,420000,420000,420000,0
20241007,153700,181499174500,420000,420000,420000,420000,0
20241007,153600,181499174500,420000,420000,420000,420000,0
20241007,153500,181499174500,420000,420000,420000,420000,0
20241007,153400,181499174500,420000,420000,420000,420000,0
20241007,153300,181499174500,420000,420000,420000,420000,0
20241007,153200,181499174500,420000,420000,420000,420000,0
20241007,153100,181499174500,420000,420000,420000,420000,0
20241007,153000,181499174500,420000,420000,420000,420000,7679
20241007,152900,178273994500,419500,419500,419500,419500,0
20241007,152800,178273994500,419500,419500,419500,419500,0
20241007,152700,178273994500,419500,419500,419500,419500,0
20241007,152600,178273994500,419500,419500,419500,419500,0
20241007,152500,178273994500,419500,419500,419500,419500,0
20241007,152400,178273994500,419500,419500,419500,419500,0
20241007,152300,178273994500,419500,419500,419500,419500,0
20241007,152200,178273994500,419500,419500,419500,419500,0
20241007,152100,178273994500,419500,419500,419500,419500,0
20241007,152000,178273994500,419500,419500,419500,419500,0
20241007,151900,178273994500,419500,420000,420500,419000,693
20241007,151800,177983154500,420500,420500,421000,420000,448
20241007,151700,177794852500,420000,420000,420500,419500,635
20241007,151600,177527934000,420500,420500,420500,419500,619
20241007,151500,177267778500,420500,420000,420500,420000,622
20241007,151400,177006349000,420000,420500,420500,419500,396
20241007,151300,176840002500,420000,420500,421000,419500,507
20241007,151200,176626932000,420500,420000,421000,420000,658
20241007,151100,176350299000,420000,420000,420500,419500,1003
20241007,151000,175929011000,420500,420000,420500,419500,571
20241007,150900,175689193500,420000,419000,420000,419000,654
20241007,150800,175414765000,419000,418500,419500,418500,292
20241007,150700,175292425000,419000,419000,419500,418500,1155
20241007,150600,174808854000,419000,419000,419000,418500,322
20241007,150500,174673951000,419000,419000,419000,418500,253
20241007,150400,174567960000,419000,419000,419000,418500,228
20241007,150300,174472448000,418500,418500,419000,418000,1198
20241007,150200,173971461000,418500,418500,419000,418000,841
20241007,150100,173619523500,418500,418500,419000,418000,382
20241007,150000,173459672000,418500,419500,419500,418000,882
20241007,145900,173090463500,419500,419000,419500,418500,474
20241007,145800,172891812000,419000,419000,419500,418500,430
20241007,145700,172711608500,419000,419500,419500,419000,839
20241007,145600,172359988000,419500,420000,420000,419000,985
20241007,145500,171946761000,420000,420000,420000,419500,304
20241007,145400,171819094500,420000,420000,420000,419500,300
20241007,145300,171693118500,419500,420500,420500,419500,744
20241007,145200,171380512000,420500,420500,420500,420000,242
20241007,145100,171278756500,420500,420500,420500,420000,323
20241007,145000,171142960500,420500,420000,420500,419500,660
20241007,144900,170865715000,419500,420000,420000,419500,363
20241007,144800,170713322000,419500,420000,420000,419500,328
20241007,144700,170575579500,420000,420000,420000,419500,255
20241007,144600,170468486500,420000,419500,420000,419500,202
20241007,144500,170383653500,420000,420500,420500,419500,940
20241007,144400,169988840000,420500,420500,420500,420000,283
20241007,144300,169869841000,420500,420500,420500,420000,284
20241007,144200,169750461000,420000,419500,420500,419500,300
20241007,144100,169624426500,420000,420500,420500,419500,495
20241007,144000,169416494500,420500,420500,421000,420000,725
20241007,143900,169111575000,420500,420500,420500,420000,291
20241007,143800,168989250500,420500,420000,421000,420000,902
20241007,143700,168609892500,420500,420500,420500,420000,246
20241007,143600,168506451000,420500,420500,420500,420000,761
20241007,143500,168186480000,420500,419500,420500,419500,672
20241007,143400,167904233000,419500,419500,420000,419000,393
20241007,143300,167739318500,419000,419500,419500,419000,231
20241007,143200,167642419500,419500,419500,419500,419000,161
20241007,143100,167574885500,419500,419500,419500,419000,165
20241007,143000,167505677500,419500,419500,420000,419000,636
20241007,142900,167238972000,419500,419000,420000,419000,631
20241007,142800,166974099500,419500,419500,419500,419000,138
20241007,142700,166916212000,419500,419500,419500,419000,241
20241007,142600,166815125000,419500,419000,419500,418500,369
20241007,142500,166660585500,419000,419000,419000,418500,218
20241007,142400,166569295000,419000,418000,419000,418000,592
20241007,142300,166321583500,418000,419000,419000,418000,1238
20241007,142200,165803461500,419000,419000,419000,418500,1015
20241007,142100,165378575000,418500,419500,419500,418500,188
20241007,142000,165299799500,419500,419500,419500,418500,821
20241007,141900,164955753500,419000,420000,420000,419000,605
20241007,141800,164701910000,420000,419500,420000,419000,290
20241007,141700,164580217000,419500,419000,420000,419000,745
20241007,141600,164267635500,419500,419500,419500,419000,188
20241007,141500,164188783500,419500,420000,420000,419000,468
20241007,141400,163992522500,419500,420000,420000,419500,298
20241007,141300,163867432500,420000,420000,420000,419500,145
20241007,141200,163806545500,419500,419500,420000,419000,876
20241007,141100,163439060500,419500,420000,420000,419000,216
20241007,141000,163348462000,420000,419500,420000,419000,292
20241007,140900,163225928500,419000,419500,419500,418500,941
20241007,140800,162831597000,419000,420500,420500,419000,449
20241007,140700,162643159000,420500,419500,420500,419500,139
20241007,140600,162584741000,420000,419500,420000,419000,378
20241007,140500,162426122000,419500,420000,420000,419000,764
20241007,140400,162105614500,420000,421000,421000,419500,336
20241007,140300,161964449000,421000,420000,421000,419500,236
20241007,140200,161865239000,420000,420500,420500,420000,342
20241007,140100,161721523500,420500,420500,420500,420000,327
20241007,140000,161584106000,420500,420000,420500,419500,248
20241007,135900,161479925500,420000,420000,420500,419500,222
20241007,135800,161386689500,420000,420500,420500,420000,461
20241007,135700,161192936500,420500,419500,420500,419000,640
20241007,135600,160924129500,419500,420000,420500,419000,1952
20241007,135500,160104413000,420000,420000,420000,419500,235
20241007,135400,160005733500,420000,420000,420500,419500,441
20241007,135300,159820464500,420000,419500,421000,419500,930
20241007,135200,159429624500,420000,419500,420000,419000,373
20241007,135100,159273143500,419500,419000,419500,418500,875
20241007,135000,158906522500,418500,419000,419000,418500,246
20241007,134900,158803508000,419000,419000,419500,418500,769
20241007,134800,158481317500,419000,419000,419000,418500,219
20241007,134700,158389597500,419000,418500,419000,418500,229
20241007,134600,158293702000,419000,418500,419000,418000,536
20241007,134500,158069480000,418000,419500,419500,418000,1414
20241007,134400,157477613000,419500,419000,419500,418500,1122
20241007,134300,157007490000,418500,418000,419000,418000,500
20241007,134200,156798225000,418500,420000,420000,418000,1470
20241007,134100,156182322000,419500,420000,420000,419500,755
20241007,134000,155865253500,420000,420000,420000,419500,442
20241007,133900,155679691000,419500,419500,420500,419500,866
20241007,133800,155316224500,420000,420000,420000,419000,597
20241007,133700,155065762000,420000,419000,420000,418500,968
20241007,133600,154660197000,419000,419000,419500,418500,2029
20241007,133500,153810478500,418500,420000,420500,418500,3010
20241007,133400,152547632000,420000,420500,421000,420000,1869
20241007,133300,151761971000,421000,422000,422000,421000,1570
20241007,133200,151100666500,422000,424000,424000,421500,2326
20241007,133100,150117473500,423500,424000,424500,423500,266
20241007,133000,150004682500,424000,423500,424000,423500,593
20241007,132900,149753279500,424000,424000,424000,423500,254
20241007,132800,149645609000,424000,424000,424000,423500,171
20241007,132700,149573108000,423500,424000,424000,423500,231
20241007,132600,149475193000,424000,424000,424000,423500,224
20241007,132500,149380250500,424000,424000,424000,423500,528
20241007,132400,149156406000,423500,424000,424000,423500,246
20241007,132300,149052110000,424000,424000,424000,423500,312
20241007,132200,148919882500,424000,424000,424000,423500,275
20241007,132100,148803303500,424000,424000,424000,423500,498
20241007,132000,148592167500,424000,424000,424000,423500,228
20241007,131900,148495524500,423500,424000,424000,423500,87
20241007,131800,148458642500,424000,424000,424000,423500,269
20241007,131700,148344617000,423500,424000,424000,423500,241
20241007,131600,148242508000,424000,424000,424000,423500,206
20241007,131500,148155208000,423500,424000,424000,423500,134
20241007,131400,148098403500,424000,423500,424000,423000,192
20241007,131300,148017086000,423500,424000,424000,423000,235
20241007,131200,147917558000,424000,424000,424000,423500,133
20241007,131100,147861174500,424000,424000,424000,423500,142
20241007,131000,147800992000,424000,424000,424500,423500,213
20241007,130900,147710708000,424000,424500,424500,424000,132
20241007,130800,147654727000,424500,424000,424500,424000,139
20241007,130700,147595751500,424000,424500,424500,424000,378
20241007,130600,147435418000,424500,424500,424500,424000,99
20241007,130500,147393409000,424000,424000,424500,424000,167
20241007,130400,147322541000,424500,424000,424500,424000,280
20241007,130300,147203712000,424000,424500,424500,424000,191
20241007,130200,147122666500,424500,424000,424500,424000,115
20241007,130100,147073889500,423500,423500,424500,423500,467
20241007,130000,146875865000,424000,424000,424000,423500,119
20241007,125900,146825413500,424000,424500,424500,424000,262
20241007,125800,146714275000,424500,424500,424500,424000,232
20241007,125700,146615844000,424500,424000,424500,424000,144
20241007,125600,146554756000,424500,424500,424500,424000,463
20241007,125500,146358232000,424500,424500,425000,424000,152
20241007,125400,146293716000,425000,424000,425000,424000,947
20241007,125300,145891745500,424500,425000,425000,424000,611
20241007,125200,145632355500,425000,425000,425000,424500,199
20241007,125100,145547807000,425000,424500,425000,424000,2927
20241007,125000,144305256000,424500,424500,424500,424000,106
20241007,124900,144260270000,424500,424500,424500,424000,161
20241007,124800,144191940500,424000,424500,424500,424000,110
20241007,124700,144145280500,424500,424000,424500,424000,133
20241007,124600,144088827500,424500,423500,424500,423500,1129
20241007,124500,143610161000,424000,424000,424000,423500,402
20241007,124400,143439717000,423500,424000,424000,423500,126
20241007,124300,143386302500,424000,423500,424000,423000,1210
20241007,124200,142873755500,423500,423000,423500,423000,133
20241007,124100,142817433000,423500,423500,423500,423000,120
20241007,124000,142766640000,423500,423500,423500,423000,138
20241007,123900,142708205000,423500,423000,423500,423000,115
20241007,123800,142659518000,423000,423500,423500,423000,140
20241007,123700,142600249000,423500,423500,423500,423000,119
20241007,123600,142549874500,423500,423500,423500,423000,111
20241007,123500,142502874000,423500,423500,423500,423000,165
20241007,123400,142433021500,423500,423000,423500,423000,84
20241007,123300,142397457500,423000,423000,423500,422500,313
20241007,123200,142265019500,423000,423500,423500,422500,113
20241007,123100,142217224500,423000,423000,423000,422500,132
20241007,123000,142161396500,423000,423000,423500,422500,114
20241007,122900,142113170000,423000,423500,423500,422500,174
20241007,122800,142039563000,423000,423000,423500,423000,151
20241007,122700,141975655000,423500,422500,423500,422500,214
20241007,122600,141885117000,423000,422500,423000,422500,178
20241007,122500,141809833500,423000,423000,423500,423000,383
20241007,122400,141647791500,423500,423000,423500,423000,131
20241007,122300,141592318500,423500,424500,424500,423000,638
20241007,122200,141321857000,424500,424500,424500,424000,244
20241007,122100,141218301500,424500,424000,424500,424000,110
20241007,122000,141171626500,424500,424500,424500,424000,150
20241007,121900,141107957000,424500,424500,424500,424000,136
20241007,121800,141050228000,424500,423500,424500,423000,2025
20241007,121700,140191561500,423500,424000,424000,423000,222
20241007,121600,140097502000,423500,424000,424000,423500,207
20241007,121500,140009806500,424000,423500,424000,423500,210
20241007,121400,139920818000,424000,423500,424000,423500,85
20241007,121300,139884801500,424000,424000,424000,423000,169
20241007,121200,139813176500,424000,424000,424000,423500,206
20241007,121100,139725885000,424000,424000,424000,423500,787
20241007,121000,139392557500,424000,424000,424000,423500,122
20241007,120900,139340834500,424000,424000,424000,423500,284
20241007,120800,139220439000,424000,423500,424000,423500,304
20241007,120700,139091617000,424000,424000,424000,423500,227
20241007,120600,138995388000,424000,424000,424000,423500,256
20241007,120500,138886864000,424000,423500,424000,423500,115
20241007,120400,138838130500,424000,424000,424000,423500,313
20241007,120300,138705456000,424000,424500,424500,423500,479
20241007,120200,138502356500,424500,424500,425000,424000,277
20241007,120100,138384732500,424500,424500,425000,424000,181
20241007,120000,138307849500,425000,425000,425000,424000,225
20241007,115900,138212309000,424500,424500,425000,424500,2711
20241007,115800,137061417000,424500,424000,424500,424000,241
20241007,115700,136959127000,424500,424500,425000,424000,247
20241007,115600,136854269500,424500,424500,425000,424000,264
20241007,115500,136742184000,424500,425000,425000,424500,191
20241007,115400,136661037500,425000,424500,425000,424500,1134
20241007,115300,136179578500,424500,424500,425000,424500,458
20241007,115200,135985106000,425000,424500,425000,424500,2928
20241007,115100,134742073500,424500,424000,424500,424000,3308
20241007,115000,133337865000,424500,424000,424500,423500,565
20241007,114900,133098258500,424000,424000,424000,423500,446
20241007,114800,132909170500,424000,424000,424500,423500,609
20241007,114700,132650941500,424500,424000,424500,424000,571
20241007,114600,132408580000,424500,424500,424500,424000,520
20241007,114500,132187940500,424500,424500,424500,424000,275
20241007,114400,132071249500,424500,424000,424500,424000,321
20241007,114300,131935088500,424000,424000,424500,424000,194
20241007,114200,131852783500,424500,424000,424500,423500,2346
20241007,114100,130858019000,424000,424000,424000,423500,1453
20241007,114000,130241974500,424000,423500,424000,423000,334
20241007,113900,130100533500,423000,423000,423500,423000,371
20241007,113800,129943495500,423500,422500,423500,422500,549
20241007,113700,129711256000,423000,423000,423000,422500,158
20241007,113600,129644438000,423000,423000,424000,423000,962
20241007,113500,129237165500,423000,423500,424000,423000,202
20241007,113400,129151618000,423500,423500,424000,423500,479
20241007,113300,128948599000,423500,423000,424000,423000,4091
20241007,113200,127214729000,423000,423500,423500,423000,230
20241007,113100,127117361000,423500,423500,423500,423000,84
20241007,113000,127081801000,423500,423000,423500,423000,963
20241007,112900,126673980000,423000,423000,423500,422500,815
20241007,112800,126329138500,423000,423000,423500,422500,3310
20241007,112700,124928713000,423000,423000,423000,422500,101
20241007,112600,124886008000,423000,422500,423000,422000,1326
20241007,112500,124325734000,422500,422500,422500,422000,129
20241007,112400,124271234500,422500,422500,422500,422000,196
20241007,112300,124188498500,422000,422000,422500,422000,186
20241007,112200,124109937000,422000,422500,423000,422000,623
20241007,112100,123846805500,422500,423000,423000,422500,445
20241007,112000,123658736500,422500,423000,423000,422500,84
20241007,111900,123623219000,423000,423000,423000,422500,244
20241007,111800,123520057500,423000,422500,423000,422000,333
20241007,111700,123379318000,422500,422500,423000,422000,176
20241007,111600,123304962000,422500,422000,423000,422000,460
20241007,111500,123110710000,422000,423000,423000,422000,157
20241007,111400,123044364000,422500,423000,423000,422000,168
20241007,111300,122973367500,423000,422500,423000,422000,540
20241007,111200,122745269000,422500,422500,422500,422000,711
20241007,111100,122444975500,422500,422500,422500,422000,254
20241007,111000,122337698500,422000,422500,422500,422000,144
20241007,110900,122276895500,422500,421500,422500,420500,868
20241007,110800,121910839000,421000,420500,421500,420500,519
20241007,110700,121692331000,421000,421000,421500,420500,1016
20241007,110600,121264666500,421000,421500,421500,421000,242
20241007,110500,121162708500,421500,421000,421500,421000,206
20241007,110400,121075893500,421000,421500,422000,421000,927
20241007,110300,120684878500,421500,421500,421500,421000,294
20241007,110200,120561005500,421500,421000,421500,421000,491
20241007,110100,120354187500,421500,422500,423000,421000,632
20241007,110000,120087619000,423000,423000,423000,422500,314
20241007,105900,119954892500,423000,423000,423000,422500,259
20241007,105800,119845382500,422500,421500,423000,421500,805
20241007,105700,119505136500,421500,422500,422500,421500,932
20241007,105600,119111912500,422500,423000,423000,422000,281
20241007,105500,118993213000,423000,423500,423500,422500,237
20241007,105400,118892908000,423500,423500,423500,423000,585
20241007,105300,118645262000,423000,423500,423500,423000,201
20241007,105200,118560149000,423500,423000,423500,422500,1709
20241007,105100,117836984500,422500,423000,423000,422500,207
20241007,105000,117749451000,423000,423000,423000,422500,240
20241007,104900,117647934000,423000,423500,423500,422500,420
20241007,104800,117470255500,423500,423000,423500,422000,1338
20241007,104700,116904375000,423000,423000,423000,422500,462
20241007,104600,116709038500,423000,423500,423500,423000,233
20241007,104500,116610411000,423000,423000,423500,422500,403
20241007,104400,116439921000,423000,423000,423500,423000,237
20241007,104300,116339595000,423000,423000,423500,422500,703
20241007,104200,116042263500,423000,423500,423500,422500,366
20241007,104100,115887376000,423500,423500,424000,423000,1256
20241007,104000,115355468000,423500,423000,423500,422500,309
20241007,103900,115224732500,423500,423500,423500,422500,459
20241007,103800,115030460000,423500,423500,424000,422500,1112
20241007,103700,114559966000,423500,424000,424000,423000,335
20241007,103600,114418097000,423500,423500,424000,423000,292
20241007,103500,114294331000,424000,424000,424000,422500,2734
20241007,103400,113136608000,424500,423000,424500,423000,6352
20241007,103300,110445132500,423000,423000,423000,422500,279
20241007,103200,110327139500,422500,423000,423000,422500,593
20241007,103100,110076439000,423000,423000,423000,422500,533
20241007,103000,109851003500,423000,422500,423000,422500,452
20241007,102900,109659903500,423000,422500,423000,422000,761
20241007,102800,109338301500,422500,422500,422500,422000,232
20241007,102700,109240306500,422500,423000,423000,422000,279
20241007,102600,109122448000,422500,422000,423000,422000,2461
20241007,102500,108082370500,422000,422000,422500,421500,418
20241007,102400,107905985000,422000,421500,422500,421000,2399
20241007,102300,106895114500,421500,422000,422000,421000,385
20241007,102200,106732897500,421500,421500,422000,421000,360
20241007,102100,106581117500,421500,422000,422000,421000,729
20241007,102000,106273828500,421500,422500,422500,421500,276
20241007,101900,106157330500,422500,423000,423500,422500,1385
20241007,101800,105571466000,423000,423000,423500,423000,550
20241007,101700,105338585000,423500,424000,424000,422500,840
20241007,101600,104983035500,423500,424000,424000,422500,2576
20241007,101500,103892128000,423500,424000,424000,423500,444
20241007,101400,103703981500,424000,423500,424000,423500,1500
20241007,101300,103068553500,424000,423500,424000,423000,1402
20241007,101200,102474583500,423000,423500,423500,423000,693
20241007,101100,102181242500,423500,422000,423500,421500,2544
20241007,101000,101105694000,421500,422500,422500,421500,810
20241007,100900,100763952500,422500,423000,423500,422000,1485
20241007,100800,100135986000,423500,423500,424000,422500,3241
20241007,100700,98763579500,424000,423000,424000,422000,3455
20241007,100600,97302447500,423000,422500,423000,422000,1516
20241007,100500,96661817000,422500,422500,423000,422000,1597
20241007,100400,95987041500,422500,421500,423000,421000,2173
20241007,100300,95070052000,422000,421500,422500,421000,2331
20241007,100200,94086446000,421000,421500,422000,421000,1386
20241007,100100,93502441000,422000,422000,423000,421500,6295
20241007,100000,90846261500,422000,423500,424000,422000,1269
20241007,095900,90309390000,424000,424000,424000,423000,407
20241007,095800,90136958500,424000,423500,424000,423000,2081
20241007,095700,89255437500,423000,424000,424000,423000,2260
20241007,095600,88298174000,424000,424500,424500,423500,790
20241007,095500,87963286000,423500,424500,424500,422500,3011
20241007,095400,86687746500,424000,424500,425000,424000,883
20241007,095300,86312926000,424500,424000,424500,423000,1981
20241007,095200,85472868500,424000,424500,425000,423000,4062
20241007,095100,83750260500,424000,426000,426000,424000,3747
20241007,095000,82157479500,425500,423000,426000,423000,17984
20241007,094900,74522067000,423500,423500,424000,422500,2865
20241007,094800,73309719000,423000,423000,423500,421500,1763
20241007,094700,72564728000,423000,424000,424000,422500,1847
20241007,094600,71783010000,423000,423500,423500,423000,1990
20241007,094500,70940420500,423500,423000,423500,423000,1967
20241007,094400,70107570500,423500,421500,423500,421500,7343
20241007,094300,67005572500,421500,422000,422500,421500,2616
20241007,094200,65901712500,422500,421000,422500,421000,3848
20241007,094100,64278683000,421000,420500,421000,420500,1031
20241007,094000,63844718000,420500,422000,422000,420000,2769
20241007,093900,62678761500,421500,422000,422500,421500,5038
20241007,093800,60553104000,422000,420500,422000,420000,6761
20241007,093700,57705888500,420500,420000,421000,420000,1777
20241007,093600,56958805000,420500,421000,421000,419500,1932
20241007,093500,56146547000,421000,419500,421000,419000,14396
20241007,093400,50097971500,419500,418000,419500,418000,2380
20241007,093300,49100606000,418000,419000,419000,417500,1436
20241007,093200,48499626000,419000,418500,419500,418500,1572
20241007,093100,47840873500,419500,418000,419500,417500,5129
20241007,093000,45693183000,418000,416500,418500,416500,1626
20241007,092900,45014087000,416500,417500,417500,416000,671
20241007,092800,44734531500,417500,417000,418000,416500,1525
20241007,092700,44097853500,417000,417000,417500,416000,3055
20241007,092600,42824748000,416000,418000,418500,416000,3117
20241007,092500,41523735000,417500,417000,419500,416500,7677
20241007,092400,38310572500,417000,415500,417000,415500,4343
20241007,092300,36500406000,415000,416000,416500,414500,1861
20241007,092200,35726952500,416500,417500,418000,416000,1863
20241007,092100,34949645500,417500,418000,418500,417000,2439
20241007,092000,33930661500,418500,418000,418500,417000,4656
20241007,091900,31985270500,418000,417500,418000,417000,2755
20241007,091800,30834435500,417000,415000,417500,414500,6018
20241007,091700,28328639500,415000,415500,416000,414500,1652
20241007,091600,27642537000,415500,414500,415500,414000,2005
20241007,091500,26810981500,414500,415500,416000,414000,4477
20241007,091400,24953329500,416000,413500,416000,413000,9772
20241007,091300,20901458500,413500,412500,413500,412500,2471
20241007,091200,19880652000,412500,411000,412500,410500,2167
20241007,091100,18988708500,411500,411500,411500,411000,743
20241007,091000,18683270500,411500,411000,411500,410500,983
20241007,090900,18279192500,410500,410500,411000,410500,833
20241007,090800,17936978500,410500,412500,413000,410500,1390
20241007,090700,17364593000,412500,413000,413000,410500,2200
20241007,090600,16458580000,413000,412000,413500,412000,3032
20241007,090500,15207184500,412500,410000,412500,409000,3454
20241007,090400,13788477000,410000,409000,410000,409000,2145
20241007,090300,12910722000,409000,410500,410500,409000,3557
20241007,090200,11453840500,411000,412500,413000,410500,4063
20241007,090100,9779792500,412500,411500,413500,411000,3321
20241007,090000,8411491000,411000,413500,415000,411000,20340