KissMeData/051910/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194100,111107370000,359000,359000,359000,359000,19361
20241007,194000,111107370000,359000,359000,359000,359000,0
20241007,193900,111107370000,359000,359000,359000,359000,0
20241007,193800,111107370000,359000,359000,359000,359000,0
20241007,193700,111107370000,359000,359000,359000,359000,0
20241007,193600,111107370000,359000,359000,359000,359000,0
20241007,193500,111107370000,359000,359000,359000,359000,0
20241007,193400,111107370000,359000,359000,359000,359000,0
20241007,193300,111107370000,359000,359000,359000,359000,0
20241007,193200,111107370000,359000,359000,359000,359000,0
20241007,193100,111107370000,359000,359000,359000,359000,0
20241007,193000,111107370000,359000,359000,359000,359000,0
20241007,192900,111107370000,359000,359000,359000,359000,0
20241007,192800,111107370000,359000,359000,359000,359000,0
20241007,192700,111107370000,359000,359000,359000,359000,0
20241007,192600,111107370000,359000,359000,359000,359000,0
20241007,192500,111107370000,359000,359000,359000,359000,0
20241007,192400,111107370000,359000,359000,359000,359000,0
20241007,192300,111107370000,359000,359000,359000,359000,0
20241007,192200,111107370000,359000,359000,359000,359000,0
20241007,192100,111107370000,359000,359000,359000,359000,0
20241007,192000,111107370000,359000,359000,359000,359000,0
20241007,191900,111107370000,359000,359000,359000,359000,0
20241007,191800,111107370000,359000,359000,359000,359000,0
20241007,191700,111107370000,359000,359000,359000,359000,0
20241007,191600,111107370000,359000,359000,359000,359000,0
20241007,191500,111107370000,359000,359000,359000,359000,0
20241007,191400,111107370000,359000,359000,359000,359000,0
20241007,191300,111107370000,359000,359000,359000,359000,0
20241007,191200,111107370000,359000,359000,359000,359000,0
20241007,191100,111107370000,359000,359000,359000,359000,19361
20241007,191000,111107370000,359000,359000,359000,359000,0
20241007,190900,111107370000,359000,359000,359000,359000,0
20241007,190800,111107370000,359000,359000,359000,359000,0
20241007,190700,111107370000,359000,359000,359000,359000,0
20241007,190600,111107370000,359000,359000,359000,359000,0
20241007,190500,111107370000,359000,359000,359000,359000,0
20241007,190400,111107370000,359000,359000,359000,359000,0
20241007,190300,111107370000,359000,359000,359000,359000,0
20241007,190200,111107370000,359000,359000,359000,359000,0
20241007,190100,111107370000,359000,359000,359000,359000,0
20241007,190000,111107370000,359000,359000,359000,359000,0
20241007,185900,111107370000,359000,359000,359000,359000,0
20241007,185800,111107370000,359000,359000,359000,359000,0
20241007,185700,111107370000,359000,359000,359000,359000,0
20241007,185600,111107370000,359000,359000,359000,359000,0
20241007,185500,111107370000,359000,359000,359000,359000,0
20241007,185400,111107370000,359000,359000,359000,359000,0
20241007,185300,111107370000,359000,359000,359000,359000,0
20241007,185200,111107370000,359000,359000,359000,359000,0
20241007,185100,111107370000,359000,359000,359000,359000,0
20241007,185000,111107370000,359000,359000,359000,359000,0
20241007,184900,111107370000,359000,359000,359000,359000,0
20241007,184800,111107370000,359000,359000,359000,359000,0
20241007,184700,111107370000,359000,359000,359000,359000,0
20241007,184600,111107370000,359000,359000,359000,359000,0
20241007,184500,111107370000,359000,359000,359000,359000,0
20241007,184400,111107370000,359000,359000,359000,359000,0
20241007,184300,111107370000,359000,359000,359000,359000,0
20241007,184200,111107370000,359000,359000,359000,359000,0
20241007,184100,111107370000,359000,359000,359000,359000,19361
20241007,184000,111107370000,359000,359000,359000,359000,0
20241007,183900,111107370000,359000,359000,359000,359000,0
20241007,183800,111107370000,359000,359000,359000,359000,0
20241007,183700,111107370000,359000,359000,359000,359000,0
20241007,183600,111107370000,359000,359000,359000,359000,0
20241007,183500,111107370000,359000,359000,359000,359000,0
20241007,183400,111107370000,359000,359000,359000,359000,0
20241007,183300,111107370000,359000,359000,359000,359000,0
20241007,183200,111107370000,359000,359000,359000,359000,0
20241007,183100,111107370000,359000,359000,359000,359000,0
20241007,183000,111107370000,359000,359000,359000,359000,0
20241007,182900,111107370000,359000,359000,359000,359000,0
20241007,182800,111107370000,359000,359000,359000,359000,0
20241007,182700,111107370000,359000,359000,359000,359000,0
20241007,182600,111107370000,359000,359000,359000,359000,0
20241007,182500,111107370000,359000,359000,359000,359000,0
20241007,182400,111107370000,359000,359000,359000,359000,0
20241007,182300,111107370000,359000,359000,359000,359000,0
20241007,182200,111107370000,359000,359000,359000,359000,0
20241007,182100,111107370000,359000,359000,359000,359000,0
20241007,182000,111107370000,359000,359000,359000,359000,0
20241007,181900,111107370000,359000,359000,359000,359000,0
20241007,181800,111107370000,359000,359000,359000,359000,0
20241007,181700,111107370000,359000,359000,359000,359000,0
20241007,181600,111107370000,359000,359000,359000,359000,0
20241007,181500,111107370000,359000,359000,359000,359000,0
20241007,181400,111107370000,359000,359000,359000,359000,0
20241007,181300,111107370000,359000,359000,359000,359000,0
20241007,181200,111107370000,359000,359000,359000,359000,0
20241007,181100,111107370000,359000,359000,359000,359000,19361
20241007,181000,111107370000,359000,359000,359000,359000,0
20241007,180900,111107370000,359000,359000,359000,359000,0
20241007,180800,111107370000,359000,359000,359000,359000,0
20241007,180700,111107370000,359000,359000,359000,359000,0
20241007,180600,111107370000,359000,359000,359000,359000,0
20241007,180500,111107370000,359000,359000,359000,359000,0
20241007,180400,111107370000,359000,359000,359000,359000,0
20241007,180300,111107370000,359000,359000,359000,359000,0
20241007,180200,111107370000,359000,359000,359000,359000,0
20241007,180100,111107370000,359000,359000,359000,359000,0
20241007,180000,111107370000,359000,359000,359000,359000,0
20241007,175900,111107370000,359000,359000,359000,359000,0
20241007,175800,111107370000,359000,359000,359000,359000,0
20241007,175700,111107370000,359000,359000,359000,359000,0
20241007,175600,111107370000,359000,359000,359000,359000,0
20241007,175500,111107370000,359000,359000,359000,359000,0
20241007,175400,111107370000,359000,359000,359000,359000,0
20241007,175300,111107370000,359000,359000,359000,359000,0
20241007,175200,111107370000,359000,359000,359000,359000,0
20241007,175100,111107370000,359000,359000,359000,359000,0
20241007,175000,111107370000,359000,359000,359000,359000,0
20241007,174900,111107370000,359000,359000,359000,359000,0
20241007,174800,111107370000,359000,359000,359000,359000,0
20241007,174700,111107370000,359000,359000,359000,359000,0
20241007,174600,111107370000,359000,359000,359000,359000,0
20241007,174500,111107370000,359000,359000,359000,359000,0
20241007,174400,111107370000,359000,359000,359000,359000,0
20241007,174300,111107370000,359000,359000,359000,359000,0
20241007,174200,111107370000,359000,359000,359000,359000,0
20241007,174100,111107370000,359000,359000,359000,359000,19361
20241007,174000,111107370000,359000,359000,359000,359000,0
20241007,173900,111107370000,359000,359000,359000,359000,0
20241007,173800,111107370000,359000,359000,359000,359000,0
20241007,173700,111107370000,359000,359000,359000,359000,0
20241007,173600,111107370000,359000,359000,359000,359000,0
20241007,173500,111107370000,359000,359000,359000,359000,0
20241007,173400,111107370000,359000,359000,359000,359000,0
20241007,173300,111107370000,359000,359000,359000,359000,0
20241007,173200,111107370000,359000,359000,359000,359000,0
20241007,173100,111107370000,359000,359000,359000,359000,0
20241007,173000,111107370000,359000,359000,359000,359000,0
20241007,172900,111107370000,359000,359000,359000,359000,0
20241007,172800,111107370000,359000,359000,359000,359000,0
20241007,172700,111107370000,359000,359000,359000,359000,0
20241007,172600,111107370000,359000,359000,359000,359000,0
20241007,172500,111107370000,359000,359000,359000,359000,0
20241007,172400,111107370000,359000,359000,359000,359000,0
20241007,172300,111107370000,359000,359000,359000,359000,0
20241007,172200,111107370000,359000,359000,359000,359000,0
20241007,172100,111107370000,359000,359000,359000,359000,0
20241007,172000,111107370000,359000,359000,359000,359000,0
20241007,171900,111107370000,359000,359000,359000,359000,0
20241007,171800,111107370000,359000,359000,359000,359000,0
20241007,171700,111107370000,359000,359000,359000,359000,0
20241007,171600,111107370000,359000,359000,359000,359000,0
20241007,171500,111107370000,359000,359000,359000,359000,0
20241007,171400,111107370000,359000,359000,359000,359000,0
20241007,171300,111107370000,359000,359000,359000,359000,0
20241007,171200,111107370000,359000,359000,359000,359000,0
20241007,171100,111107370000,359000,359000,359000,359000,19361
20241007,171000,111107370000,359000,359000,359000,359000,0
20241007,170900,111107370000,359000,359000,359000,359000,0
20241007,170800,111107370000,359000,359000,359000,359000,0
20241007,170700,111107370000,359000,359000,359000,359000,0
20241007,170600,111107370000,359000,359000,359000,359000,0
20241007,170500,111107370000,359000,359000,359000,359000,0
20241007,170400,111107370000,359000,359000,359000,359000,0
20241007,170300,111107370000,359000,359000,359000,359000,0
20241007,170200,111107370000,359000,359000,359000,359000,0
20241007,170100,111107370000,359000,359000,359000,359000,0
20241007,170000,111107370000,359000,359000,359000,359000,0
20241007,165900,111107370000,359000,359000,359000,359000,0
20241007,165800,111107370000,359000,359000,359000,359000,0
20241007,165700,111107370000,359000,359000,359000,359000,0
20241007,165600,111107370000,359000,359000,359000,359000,0
20241007,165500,111107370000,359000,359000,359000,359000,0
20241007,165400,111107370000,359000,359000,359000,359000,0
20241007,165300,111107370000,359000,359000,359000,359000,0
20241007,165200,111107370000,359000,359000,359000,359000,0
20241007,165100,111107370000,359000,359000,359000,359000,0
20241007,165000,111107370000,359000,359000,359000,359000,0
20241007,164900,111107370000,359000,359000,359000,359000,0
20241007,164800,111107370000,359000,359000,359000,359000,0
20241007,164700,111107370000,359000,359000,359000,359000,0
20241007,164600,111107370000,359000,359000,359000,359000,0
20241007,164500,111107370000,359000,359000,359000,359000,0
20241007,164400,111107370000,359000,359000,359000,359000,0
20241007,164300,111107370000,359000,359000,359000,359000,0
20241007,164200,111107370000,359000,359000,359000,359000,0
20241007,164100,111107370000,359000,359000,359000,359000,19361
20241007,164000,111107370000,359000,359000,359000,359000,0
20241007,163900,111107370000,359000,359000,359000,359000,0
20241007,163800,111107370000,359000,359000,359000,359000,0
20241007,163700,111107370000,359000,359000,359000,359000,0
20241007,163600,111107370000,359000,359000,359000,359000,0
20241007,163500,111107370000,359000,359000,359000,359000,0
20241007,163400,111107370000,359000,359000,359000,359000,0
20241007,163300,111107370000,359000,359000,359000,359000,0
20241007,163200,111107370000,359000,359000,359000,359000,0
20241007,163100,111107370000,359000,359000,359000,359000,0
20241007,163000,111107370000,359000,359000,359000,359000,0
20241007,162900,111107370000,359000,359000,359000,359000,0
20241007,162800,111107370000,359000,359000,359000,359000,0
20241007,162700,111107370000,359000,359000,359000,359000,0
20241007,162600,111107370000,359000,359000,359000,359000,0
20241007,162500,111107370000,359000,359000,359000,359000,0
20241007,162400,111107370000,359000,359000,359000,359000,0
20241007,162300,111107370000,359000,359000,359000,359000,0
20241007,162200,111107370000,359000,359000,359000,359000,0
20241007,162100,111107370000,359000,359000,359000,359000,0
20241007,162000,111107370000,359000,359000,359000,359000,0
20241007,161900,111107370000,359000,359000,359000,359000,0
20241007,161800,111107370000,359000,359000,359000,359000,0
20241007,161700,111107370000,359000,359000,359000,359000,0
20241007,161600,111107370000,359000,359000,359000,359000,0
20241007,161500,111107370000,359000,359000,359000,359000,0
20241007,161400,111107370000,359000,359000,359000,359000,0
20241007,161300,111107370000,359000,359000,359000,359000,0
20241007,161200,111107370000,359000,359000,359000,359000,0
20241007,161100,111107370000,359000,359000,359000,359000,19361
20241007,161000,111107370000,359000,359000,359000,359000,0
20241007,160900,111107370000,359000,359000,359000,359000,0
20241007,160800,111107370000,359000,359000,359000,359000,0
20241007,160700,111107370000,359000,359000,359000,359000,0
20241007,160600,111107370000,359000,359000,359000,359000,0
20241007,160500,111107370000,359000,359000,359000,359000,0
20241007,160400,111107370000,359000,359000,359000,359000,0
20241007,160300,111107370000,359000,359000,359000,359000,0
20241007,160200,111107370000,359000,359000,359000,359000,0
20241007,160100,111107370000,359000,359000,359000,359000,0
20241007,160000,111107370000,359000,359000,359000,359000,0
20241007,155900,111107370000,359000,359000,359000,359000,0
20241007,155800,111107370000,359000,359000,359000,359000,0
20241007,155700,111107370000,359000,359000,359000,359000,0
20241007,155600,111107370000,359000,359000,359000,359000,0
20241007,155500,111107370000,359000,359000,359000,359000,0
20241007,155400,111107370000,359000,359000,359000,359000,0
20241007,155300,111107370000,359000,359000,359000,359000,0
20241007,155200,111107370000,359000,359000,359000,359000,0
20241007,155100,111107370000,359000,359000,359000,359000,0
20241007,155000,111107370000,359000,359000,359000,359000,0
20241007,154900,111107370000,359000,359000,359000,359000,0
20241007,154800,111107370000,359000,359000,359000,359000,0
20241007,154700,111107370000,359000,359000,359000,359000,0
20241007,154600,111107370000,359000,359000,359000,359000,0
20241007,154500,111107370000,359000,359000,359000,359000,0
20241007,154400,111107370000,359000,359000,359000,359000,0
20241007,154300,111107370000,359000,359000,359000,359000,0
20241007,154200,111107370000,359000,359000,359000,359000,0
20241007,154100,111107370000,359000,359000,359000,359000,19361
20241007,154000,111107370000,359000,359000,359000,359000,0
20241007,153900,111107370000,359000,359000,359000,359000,0
20241007,153800,111107370000,359000,359000,359000,359000,0
20241007,153700,111107370000,359000,359000,359000,359000,0
20241007,153600,111107370000,359000,359000,359000,359000,0
20241007,153500,111107370000,359000,359000,359000,359000,0
20241007,153400,111107370000,359000,359000,359000,359000,0
20241007,153300,111107370000,359000,359000,359000,359000,0
20241007,153200,111107370000,359000,359000,359000,359000,0
20241007,153100,111107370000,359000,359000,359000,359000,0
20241007,153000,111107370000,359000,359000,359000,359000,19361
20241007,152900,104156771000,359500,359500,359500,359500,0
20241007,152800,104156771000,359500,359500,359500,359500,0
20241007,152700,104156771000,359500,359500,359500,359500,0
20241007,152600,104156771000,359500,359500,359500,359500,0
20241007,152500,104156771000,359500,359500,359500,359500,0
20241007,152400,104156771000,359500,359500,359500,359500,0
20241007,152300,104156771000,359500,359500,359500,359500,0
20241007,152200,104156771000,359500,359500,359500,359500,0
20241007,152100,104156771000,359500,359500,359500,359500,0
20241007,152000,104156771000,359500,359500,359500,359500,0
20241007,151900,104156771000,359500,359500,360000,359000,532
20241007,151800,103965486500,359500,359500,360000,359000,656
20241007,151700,103729650500,359500,359500,360000,359000,861
20241007,151600,103420157500,359500,359000,360000,358500,921
20241007,151500,103089205500,359000,358500,359000,358500,980
20241007,151400,102737616000,359000,359000,359000,358500,918
20241007,151300,102408246500,358500,359000,359000,358500,515
20241007,151200,102223393500,359000,358500,359000,358000,1298
20241007,151100,101758176000,358500,358500,358500,358000,580
20241007,151000,101550295000,358500,358500,358500,358000,629
20241007,150900,101324863000,358500,358000,358500,358000,248
20241007,150800,101236021000,358000,358500,358500,357500,782
20241007,150700,100956043000,358500,358500,358500,357500,1796
20241007,150600,100313066500,358500,358000,358500,358000,335
20241007,150500,100193015000,358500,358500,358500,358000,250
20241007,150400,100103424000,358500,358500,358500,358000,432
20241007,150300,99948621500,358000,358500,358500,358000,332
20241007,150200,99829661500,358500,358500,358500,358000,280
20241007,150100,99729303500,358500,358500,358500,358000,287
20241007,150000,99626428500,358500,358500,359000,358000,821
20241007,145900,99332189500,359000,359000,359000,358500,385
20241007,145800,99194040500,359000,359000,359000,358500,455
20241007,145700,99030738500,359000,359000,359000,358500,1653
20241007,145600,98437792500,359000,359000,359000,358000,648
20241007,145500,98205378500,359000,358500,359000,358500,597
20241007,145400,97991164000,359000,359000,359000,358500,311
20241007,145300,97879562500,359000,359000,359000,358500,275
20241007,145200,97780870000,359000,359000,359000,358500,344
20241007,145100,97657442500,359000,359000,359000,358500,575
20241007,145000,97451210000,359000,359000,359000,358500,572
20241007,144900,97245893500,359000,359000,359000,358500,321
20241007,144800,97130712000,359000,359000,359500,358500,355
20241007,144700,97003255000,359000,359500,359500,358500,834
20241007,144600,96703757500,359500,359500,359500,359000,1148
20241007,144500,96291523500,359000,360000,360000,359000,648
20241007,144400,96058507000,360000,360000,360000,359500,256
20241007,144300,95966395000,360000,360000,360000,359500,198
20241007,144200,95895135500,360000,360000,360000,359500,241
20241007,144100,95808405000,360000,360000,360000,359500,505
20241007,144000,95626790000,360000,360000,360000,359500,249
20241007,143900,95537187000,359500,360000,360000,359500,450
20241007,143800,95375315000,360000,360000,360000,359500,195
20241007,143700,95305121500,360000,360500,360500,359500,895
20241007,143600,94983190000,360500,360000,360500,359000,534
20241007,143500,94791046500,360000,360000,360000,359500,352
20241007,143400,94664445000,360000,360000,360000,359500,351
20241007,143300,94538167000,360000,359500,360000,359500,885
20241007,143200,94219886500,359500,360000,360000,359500,704
20241007,143100,93966524500,360000,360000,360000,359000,384
20241007,143000,93828421500,360000,360500,360500,359500,1061
20241007,142900,93446643500,360500,360500,360500,359500,423
20241007,142800,93294330000,360500,359500,360500,359500,477
20241007,142700,93122632500,360000,360000,360000,359500,233
20241007,142600,93038760000,360000,360000,360000,359500,327
20241007,142500,92921098000,359500,360000,360000,359500,538
20241007,142400,92727594000,359500,360000,360000,359500,519
20241007,142300,92540778500,359500,360000,360000,359500,249
20241007,142200,92451186000,359500,360000,360000,359000,935
20241007,142100,92115057500,360000,359500,360000,359500,330
20241007,142000,91996351500,360000,360000,360000,359500,182
20241007,141900,91930865000,359500,360000,360000,359500,724
20241007,141800,91670506500,360000,359500,360000,359500,285
20241007,141700,91567988500,359500,360000,360000,359500,295
20241007,141600,91461859000,360000,360000,360000,359500,199
20241007,141500,91390245500,360000,360000,360000,359500,218
20241007,141400,91311809500,360000,360000,360000,359500,265
20241007,141300,91216421500,360000,360000,360000,359500,168
20241007,141200,91155950000,360000,359500,360000,359500,123
20241007,141100,91111678000,360000,360000,360000,359500,258
20241007,141000,91018857500,360000,360000,360000,359500,233
20241007,140900,90935016500,360000,360000,360000,359500,302
20241007,140800,90826389500,360000,360000,360000,359500,467
20241007,140700,90658448500,360000,360000,360000,359500,180
20241007,140600,90593673500,360000,359500,360000,359500,170
20241007,140500,90532489500,360000,360000,360000,359500,366
20241007,140400,90400833500,360000,360000,360000,359500,195
20241007,140300,90330640000,360000,360000,360000,359500,238
20241007,140200,90244983000,359500,360000,360000,359500,171
20241007,140100,90183450000,360000,360000,360000,359500,246
20241007,140000,90094922500,360000,360000,360000,359500,775
20241007,135900,89815930500,360000,360000,360000,359500,164
20241007,135800,89756912000,360000,360000,360000,359500,213
20241007,135700,89680267500,360000,359500,360000,359500,296
20241007,135600,89573714000,359500,360000,360000,359000,283
20241007,135500,89471949500,359500,360000,360000,359500,200
20241007,135400,89400023000,360000,360000,360000,359500,207
20241007,135300,89325527000,359500,360000,360500,359500,319
20241007,135200,89210729000,360000,359500,360000,359500,415
20241007,135100,89061449500,359500,359500,359500,359000,651
20241007,135000,88827457000,359500,359500,359500,359000,193
20241007,134900,88758121000,359500,358500,359500,358500,342
20241007,134800,88635264500,359000,359000,359000,358500,176
20241007,134700,88572087500,358500,359000,359500,358500,726
20241007,134600,88311467000,359000,359000,359000,358500,443
20241007,134500,88152448500,359000,359500,359500,358500,763
20241007,134400,87878656000,359500,359500,359500,359000,562
20241007,134300,87676809000,359500,359000,359500,358500,522
20241007,134200,87489402000,359000,359000,359000,358500,199
20241007,134100,87418003000,359000,358500,359000,358000,204
20241007,134000,87344860000,358500,358500,358500,358000,581
20241007,133900,87136572500,358000,358000,358500,358000,2022
20241007,133800,86412440000,357500,358000,358000,357500,665
20241007,133700,86174571500,358000,358000,358000,357000,1035
20241007,133600,85804451000,358000,358500,358500,357500,1252
20241007,133500,85356499000,358000,359000,359000,358000,2520
20241007,133400,84453590000,358500,360500,360500,358500,5900
20241007,133300,82333920000,360500,361000,361000,360500,1280
20241007,133200,81872360500,361000,362000,362000,360500,643
20241007,133100,81640177000,362000,362000,362000,361000,489
20241007,133000,81463345000,361500,361500,362000,361500,255
20241007,132900,81371098500,362000,362000,362000,361500,117
20241007,132800,81328759500,361500,362000,362000,361500,335
20241007,132700,81207500500,362000,362000,362000,361500,629
20241007,132600,80980054500,362000,362000,362000,361500,240
20241007,132500,80893232500,361500,362000,362000,361500,235
20241007,132400,80808196500,362000,362000,362000,361500,248
20241007,132300,80718471000,362000,362000,362000,361500,222
20241007,132200,80638122000,362000,362000,362000,361500,199
20241007,132100,80566101000,362000,362000,362000,361500,190
20241007,132000,80497343000,362000,362000,362000,361500,346
20241007,131900,80372121500,361500,361500,362000,361500,261
20241007,131800,80277662000,362000,362000,362000,361500,198
20241007,131700,80206013500,362000,361500,362000,361000,543
20241007,131600,80009711500,361500,361500,361500,361000,186
20241007,131500,79942499000,361500,361000,361500,361000,173
20241007,131400,79879997500,361500,360500,361500,360500,689
20241007,131300,79631242000,360500,361000,361000,360500,250
20241007,131200,79541047000,361000,361000,361000,360500,190
20241007,131100,79472481500,360500,361000,361000,360500,147
20241007,131000,79419441500,361000,361000,361000,360500,311
20241007,130900,79307234000,361000,361000,361000,360500,303
20241007,130800,79197902000,360500,361000,361000,360500,164
20241007,130700,79138736500,361000,361000,361000,360500,173
20241007,130600,79076312500,361000,360500,361000,360500,358
20241007,130500,78947118000,361000,361000,361000,360500,186
20241007,130400,78879982500,360500,361000,361000,360500,201
20241007,130300,78807455000,361000,361000,361000,360500,205
20241007,130200,78733486000,361000,361000,361000,360500,605
20241007,130100,78515150500,361000,361000,361000,360500,467
20241007,130000,78346657000,360500,361500,361500,360500,804
20241007,125900,78056442500,361500,361500,361500,361000,139
20241007,125800,78006229000,361500,361500,361500,361000,187
20241007,125700,77938661500,361500,362000,362000,361500,146
20241007,125600,77885830500,362000,362000,362000,361000,169
20241007,125500,77824725500,362000,361000,362000,361000,132
20241007,125400,77776952000,361500,361500,362000,361500,278
20241007,125300,77676386500,362000,362000,362000,361500,204
20241007,125200,77602606500,362000,362000,362000,361500,165
20241007,125100,77542888000,361500,362000,362000,361500,269
20241007,125000,77445543000,361500,362000,362000,361500,164
20241007,124900,77386206000,362000,362000,362000,361500,544
20241007,124800,77189491000,362000,361500,362000,361500,205
20241007,124700,77115318000,362000,362000,362000,361500,122
20241007,124600,77071170000,362000,361500,362000,361500,221
20241007,124500,76991218000,361500,362000,362000,361500,147
20241007,124400,76938019000,362000,362000,362000,361500,157
20241007,124300,76881208000,362000,361500,362000,361500,184
20241007,124200,76814624500,361500,362000,362000,361500,159
20241007,124100,76757093500,362000,362000,362000,361500,192
20241007,124000,76687616500,362000,362000,362000,361500,272
20241007,123900,76589242500,362000,362000,362000,361500,252
20241007,123800,76498100000,362000,362000,362000,361500,130
20241007,123700,76451053000,362000,362000,362000,361500,193
20241007,123600,76381222000,362000,361000,362000,361000,732
20241007,123500,76116661000,361000,361000,361500,361000,253
20241007,123400,76025268000,361000,361000,361500,360500,397
20241007,123300,75881913500,360500,361500,361500,360500,234
20241007,123200,75797443000,361500,361500,361500,361000,307
20241007,123100,75686541000,361500,361500,361500,361000,199
20241007,123000,75614657000,361000,361500,361500,361000,264
20241007,122900,75519316500,361000,361500,361500,361000,368
20241007,122800,75386340500,361500,361500,361500,361000,164
20241007,122700,75327076500,361500,361500,361500,361000,161
20241007,122600,75268887500,361000,361500,361500,361000,141
20241007,122500,75217945500,361500,362000,362000,361000,218
20241007,122400,75139180500,362000,361000,362000,360500,1273
20241007,122300,74679469500,361000,362000,362000,361000,186
20241007,122200,74612205000,362000,362000,362000,361500,142
20241007,122100,74560831500,362000,361500,362000,361000,231
20241007,122000,74477296000,361500,362000,362000,361500,384
20241007,121900,74338428500,362000,362000,362000,361500,146
20241007,121800,74285601000,362000,361500,362000,361500,839
20241007,121700,73982270000,361500,361500,361500,361000,216
20241007,121600,73904225000,361000,361500,361500,361000,149
20241007,121500,73850389500,361500,362000,362000,361000,258
20241007,121400,73757092500,361500,362000,362000,361500,382
20241007,121300,73618952500,362000,362000,362000,361500,181
20241007,121200,73553455500,362000,361500,362000,361500,239
20241007,121100,73467007000,361500,362000,362000,361500,166
20241007,121000,73406958000,361500,361500,362000,361500,190
20241007,120900,73338215000,361500,362000,362000,361500,214
20241007,120800,73260816500,362000,362000,362000,361500,239
20241007,120700,73174373000,362000,362000,362000,361500,327
20241007,120600,73056080500,362000,362000,362000,361500,132
20241007,120500,73008320000,362000,362000,362000,361500,202
20241007,120400,72935221500,362000,362000,362500,361500,289
20241007,120300,72830570500,362000,362000,362500,362000,320
20241007,120200,72714683500,362500,362500,362500,362000,455
20241007,120100,72549928000,362500,362000,362500,361500,1058
20241007,120000,72166860500,362000,362000,362000,361500,301
20241007,115900,72057966000,361500,362000,362000,361500,192
20241007,115800,71988481000,362000,362500,362500,361500,1086
20241007,115700,71595389500,362000,362500,362500,362000,268
20241007,115600,71498327500,362500,362500,362500,362000,240
20241007,115500,71411386000,362500,362000,362500,361500,797
20241007,115400,71122811500,362500,362500,362500,362000,366
20241007,115300,70990199000,362500,362500,362500,362000,268
20241007,115200,70893120000,362500,362500,362500,362000,226
20241007,115100,70811239500,362500,362500,362500,362000,308
20241007,115000,70699652000,362000,362500,362500,362000,185
20241007,114900,70632609000,362000,362500,362500,362000,355
20241007,114800,70503979500,362000,362500,362500,362000,334
20241007,114700,70383005500,362500,362500,362500,362000,205
20241007,114600,70308730000,362500,362500,362500,362000,238
20241007,114500,70222485500,362000,362500,362500,362000,115
20241007,114400,70180801000,362500,362000,362500,362000,209
20241007,114300,70105068000,362500,362000,362500,362000,203
20241007,114200,70031485500,362500,362500,362500,362000,177
20241007,114100,69967329500,362500,363000,363000,362000,428
20241007,114000,69812200500,363000,363000,363000,362500,263
20241007,113900,69716821000,362500,363000,363000,362500,180
20241007,113800,69651509500,362500,363000,363000,362500,259
20241007,113700,69557529000,362500,362000,363000,362000,405
20241007,113600,69410735000,362500,363000,363000,362000,1170
20241007,113500,68986596500,363000,363000,363000,362500,164
20241007,113400,68927089500,362500,362500,363000,362500,794
20241007,113300,68638924500,363000,362500,363000,362000,1253
20241007,113200,68184663500,362500,362500,362500,362000,152
20241007,113100,68129601000,362500,362000,362500,362000,319
20241007,113000,68014061500,362000,362500,362500,362000,244
20241007,112900,67925636000,362500,362500,363000,362000,2773
20241007,112800,66920491500,362500,362500,362500,362000,179
20241007,112700,66855634500,362500,362000,362500,362000,230
20241007,112600,66772309500,362000,362000,362500,362000,591
20241007,112500,66558326500,362000,362000,362000,361500,175
20241007,112400,66495001000,362000,361500,362000,361500,179
20241007,112300,66430254000,362000,362000,362000,361500,213
20241007,112200,66353162500,362000,361500,362000,361500,156
20241007,112100,66296703000,362000,362000,362000,361500,124
20241007,112000,66251821500,362000,362000,362000,361500,198
20241007,111900,66180167500,362000,362000,362000,361500,143
20241007,111800,66128410000,362000,362000,362500,361500,1357
20241007,111700,65637172500,362000,362000,362000,361500,1031
20241007,111600,65263989500,362000,361500,362000,361500,61
20241007,111500,65241910500,361500,362000,362000,361500,178
20241007,111400,65177551000,362000,361500,362000,361000,148
20241007,111300,65124032000,361500,361500,361500,361000,146
20241007,111200,65071284000,361500,361000,361500,360500,472
20241007,111100,64900825000,361000,361000,361000,360500,101
20241007,111000,64864376500,361000,361000,361500,360500,554
20241007,110900,64664432000,361000,360500,361000,360500,194
20241007,110800,64594434000,361000,361000,361000,360500,280
20241007,110700,64493421500,360500,361000,361500,360500,1759
20241007,110600,63858092500,360500,361000,361500,360500,539
20241007,110500,63663536000,361000,361500,361500,361000,235
20241007,110400,63578673000,361500,361500,361500,361000,644
20241007,110300,63346131000,361000,361500,361500,361000,548
20241007,110200,63148252500,361500,361500,361500,361000,454
20241007,110100,62984274000,361000,361500,361500,361000,482
20241007,110000,62810049000,361500,361500,361500,361000,185
20241007,105900,62743196000,361000,361500,361500,361000,280
20241007,105800,62642013500,361500,361000,362500,361000,1519
20241007,105700,62092594000,361500,362000,362000,361000,259
20241007,105600,61998953000,362000,361500,362000,361500,291
20241007,105500,61893694000,362000,362000,362000,361500,192
20241007,105400,61824213000,362000,362000,362000,361500,254
20241007,105300,61732271000,362000,362500,362500,362000,450
20241007,105200,61569283500,362500,362500,362500,362000,149
20241007,105100,61515285500,362000,361500,362500,361500,1407
20241007,105000,61006063000,361500,362000,362000,361500,718
20241007,104900,60746170500,362000,362500,362500,362000,1254
20241007,104800,60292143500,362500,362500,362500,362000,358
20241007,104700,60162390500,362500,362500,362500,362000,95
20241007,104600,60127958500,362500,362500,363000,362000,575
20241007,104500,59919542500,362500,361500,362500,361500,4130
20241007,104400,58423385500,362000,361500,362000,361500,525
20241007,104300,58233373500,362000,362000,362000,361500,286
20241007,104200,58129934500,361500,361500,362000,361500,739
20241007,104100,57862446000,362000,362000,362000,361500,73
20241007,104000,57836037000,361500,362000,362000,361500,250
20241007,103900,57745637500,362000,362000,362500,361500,453
20241007,103800,57581785500,362000,362000,362500,361500,841
20241007,103700,57277366000,362000,362000,362500,361500,1647
20241007,103600,56681192500,362500,362000,362500,362000,762
20241007,103500,56405025500,362500,362000,362500,361500,3428
20241007,103400,55163917000,362000,361000,362000,360500,6332
20241007,103300,52875207000,361000,360500,361000,360500,206
20241007,103200,52800861000,361000,360500,361000,360500,177
20241007,103100,52736995500,361000,360500,361000,360500,700
20241007,103000,52484595500,360500,360000,360500,360000,340
20241007,102900,52362135000,360500,360500,360500,360000,381
20241007,102800,52224816000,360500,360500,360500,360000,127
20241007,102700,52179067000,360000,361000,361000,360000,302
20241007,102600,52070176000,361000,361000,361000,360500,246
20241007,102500,51981401000,360500,360500,361000,360500,155
20241007,102400,51925474500,360500,360500,361000,360500,669
20241007,102300,51684018500,360500,360500,361000,360000,412
20241007,102200,51535494500,360500,360500,361000,360000,591
20241007,102100,51322439000,360500,360500,360500,360000,636
20241007,102000,51093172000,360500,361000,361500,360500,644
20241007,101900,50860759000,361000,361000,361500,360500,3612
20241007,101800,49556624500,360500,360500,361000,360000,2446
20241007,101700,48674542000,360500,360000,360500,360000,542
20241007,101600,48479382500,360500,360500,360500,359000,786
20241007,101500,48196642500,360500,360000,360500,359500,1172
20241007,101400,47774691000,360500,360500,360500,360000,1148
20241007,101300,47361332500,360500,360500,361000,360500,1163
20241007,101200,46942034000,360500,360500,361000,360500,1614
20241007,101100,46360105500,361000,359500,361000,359000,1366
20241007,101000,45868078000,359500,360000,360000,359000,1086
20241007,100900,45477645000,359500,360500,360500,359500,383
20241007,100800,45339752500,360000,360000,360500,360000,270
20241007,100700,45242505500,360500,361000,361000,359500,1452
20241007,100600,44719552000,360500,360500,361000,360500,196
20241007,100500,44648847000,361000,360500,361000,360000,1266
20241007,100400,44192619500,360000,360500,361000,360000,1612
20241007,100300,43611491500,361000,361000,361000,360500,786
20241007,100200,43328086500,360500,360500,361000,360000,716
20241007,100100,43069922500,361000,362000,362000,360000,989
20241007,100000,42713242000,361000,362500,362500,361000,1227
20241007,095900,42269143000,362500,362000,362500,361500,2043
20241007,095800,41529529500,362000,362000,362000,361000,793
20241007,095700,41242557500,362000,362500,362500,361000,1881
20241007,095600,40562204500,362000,361500,362500,361500,1299
20241007,095500,40091972500,362000,362000,362000,361500,2352
20241007,095400,39241338000,361500,361500,362000,361000,1095
20241007,095300,38845278500,361500,362000,362000,361000,859
20241007,095200,38534722000,362000,362000,362000,361000,1909
20241007,095100,37844816500,362000,362500,362500,361500,1071
20241007,095000,37457208500,362500,361000,362500,360500,3501
20241007,094900,36190718500,360500,361000,361500,360500,1672
20241007,094800,35587055500,361000,360500,361000,360500,706
20241007,094700,35332240500,361000,361000,361500,360500,1715
20241007,094600,34713116000,361000,361000,361500,360500,2183
20241007,094500,33924892000,360500,361000,361000,360500,1740
20241007,094400,33296826000,361000,360500,361000,360000,747
20241007,094300,33027491500,360500,360500,361000,360000,1806
20241007,094200,32376299500,360500,359000,360500,359000,3123
20241007,094100,31252304500,359500,359500,359500,359000,934
20241007,094000,30916587500,359000,360000,360000,359000,922
20241007,093900,30584975000,360000,359500,360500,359000,4968
20241007,093800,28797528500,359500,357500,359500,357500,4477
20241007,093700,27192552500,358000,358500,358500,357500,712
20241007,093600,26937794500,358000,358500,359000,357500,662
20241007,093500,26700616000,358500,358000,359000,358000,1555
20241007,093400,26143197000,358500,357500,358500,357500,1925
20241007,093300,25454064500,357500,357500,358000,357000,1290
20241007,093200,24992987500,357500,357500,357500,356500,1826
20241007,093100,24341363500,357500,356500,357500,356000,3055
20241007,093000,23251456500,356500,356000,357000,355500,1242
20241007,092900,22808863500,355500,355500,356500,355500,790
20241007,092800,22527622000,356000,356000,356000,355500,151
20241007,092700,22473877500,356000,356500,357000,356000,751
20241007,092600,22206443500,356500,356500,357500,356500,834
20241007,092500,21908609000,357000,355500,357000,355500,1594
20241007,092400,21339923500,356000,356000,356500,355500,1349
20241007,092300,20859259000,356000,356000,356500,355500,771
20241007,092200,20584811500,356500,357500,357500,356000,1770
20241007,092100,19952991000,357500,357000,357500,357000,2261
20241007,092000,19145105000,357000,357000,358000,356500,3403
20241007,091900,17929195000,356500,356000,357000,355500,2822
20241007,091800,16923805000,356000,353500,356000,353500,4191
20241007,091700,15435451500,353500,354000,354500,353500,1133
20241007,091600,15034292000,354000,353500,354500,353000,1236
20241007,091500,14597148500,353500,354500,355000,353000,3461
20241007,091400,13371514000,354500,354000,355500,353500,9380
20241007,091300,10043944000,354000,353000,354000,353000,1034
20241007,091200,9678434000,353000,352000,353500,352000,745
20241007,091100,9415413000,352000,351000,352500,351000,1821
20241007,091000,8775391000,351500,351000,351500,350500,447
20241007,090900,8618477000,351000,350000,351000,350000,610
20241007,090800,8404656000,350000,351000,351000,350000,1967
20241007,090700,7715949000,351000,351500,351500,350500,1501
20241007,090600,7189552000,351500,351000,352500,350500,1612
20241007,090500,6623302500,351000,350500,351000,350000,1062
20241007,090400,6250961500,350500,350000,350500,350000,1597
20241007,090300,5691629000,350000,350500,351000,349500,2793
20241007,090200,4713814500,351000,351000,351500,350500,2274
20241007,090100,3915520000,351000,352000,354000,351000,1584
20241007,090000,3358331500,352500,352000,354000,350500,9534