KissMeData/196170/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205200,98796485500,359500,359500,359500,359500,5388
20241007,205100,98796485500,359500,359500,359500,359500,0
20241007,205000,98796485500,359500,359500,359500,359500,0
20241007,204900,98796485500,359500,359500,359500,359500,0
20241007,204800,98796485500,359500,359500,359500,359500,0
20241007,204700,98796485500,359500,359500,359500,359500,0
20241007,204600,98796485500,359500,359500,359500,359500,0
20241007,204500,98796485500,359500,359500,359500,359500,0
20241007,204400,98796485500,359500,359500,359500,359500,0
20241007,204300,98796485500,359500,359500,359500,359500,0
20241007,204200,98796485500,359500,359500,359500,359500,0
20241007,204100,98796485500,359500,359500,359500,359500,0
20241007,204000,98796485500,359500,359500,359500,359500,0
20241007,203900,98796485500,359500,359500,359500,359500,0
20241007,203800,98796485500,359500,359500,359500,359500,0
20241007,203700,98796485500,359500,359500,359500,359500,0
20241007,203600,98796485500,359500,359500,359500,359500,0
20241007,203500,98796485500,359500,359500,359500,359500,0
20241007,203400,98796485500,359500,359500,359500,359500,0
20241007,203300,98796485500,359500,359500,359500,359500,0
20241007,203200,98796485500,359500,359500,359500,359500,0
20241007,203100,98796485500,359500,359500,359500,359500,0
20241007,203000,98796485500,359500,359500,359500,359500,0
20241007,202900,98796485500,359500,359500,359500,359500,0
20241007,202800,98796485500,359500,359500,359500,359500,0
20241007,202700,98796485500,359500,359500,359500,359500,0
20241007,202600,98796485500,359500,359500,359500,359500,0
20241007,202500,98796485500,359500,359500,359500,359500,0
20241007,202400,98796485500,359500,359500,359500,359500,0
20241007,202300,98796485500,359500,359500,359500,359500,0
20241007,202200,98796485500,359500,359500,359500,359500,5388
20241007,202100,98796485500,359500,359500,359500,359500,0
20241007,202000,98796485500,359500,359500,359500,359500,0
20241007,201900,98796485500,359500,359500,359500,359500,0
20241007,201800,98796485500,359500,359500,359500,359500,0
20241007,201700,98796485500,359500,359500,359500,359500,0
20241007,201600,98796485500,359500,359500,359500,359500,0
20241007,201500,98796485500,359500,359500,359500,359500,0
20241007,201400,98796485500,359500,359500,359500,359500,0
20241007,201300,98796485500,359500,359500,359500,359500,0
20241007,201200,98796485500,359500,359500,359500,359500,0
20241007,201100,98796485500,359500,359500,359500,359500,0
20241007,201000,98796485500,359500,359500,359500,359500,0
20241007,200900,98796485500,359500,359500,359500,359500,0
20241007,200800,98796485500,359500,359500,359500,359500,0
20241007,200700,98796485500,359500,359500,359500,359500,0
20241007,200600,98796485500,359500,359500,359500,359500,0
20241007,200500,98796485500,359500,359500,359500,359500,0
20241007,200400,98796485500,359500,359500,359500,359500,0
20241007,200300,98796485500,359500,359500,359500,359500,0
20241007,200200,98796485500,359500,359500,359500,359500,0
20241007,200100,98796485500,359500,359500,359500,359500,0
20241007,200000,98796485500,359500,359500,359500,359500,0
20241007,195900,98796485500,359500,359500,359500,359500,0
20241007,195800,98796485500,359500,359500,359500,359500,0
20241007,195700,98796485500,359500,359500,359500,359500,0
20241007,195600,98796485500,359500,359500,359500,359500,0
20241007,195500,98796485500,359500,359500,359500,359500,0
20241007,195400,98796485500,359500,359500,359500,359500,0
20241007,195300,98796485500,359500,359500,359500,359500,0
20241007,195200,98796485500,359500,359500,359500,359500,5388
20241007,195100,98796485500,359500,359500,359500,359500,0
20241007,195000,98796485500,359500,359500,359500,359500,0
20241007,194900,98796485500,359500,359500,359500,359500,0
20241007,194800,98796485500,359500,359500,359500,359500,0
20241007,194700,98796485500,359500,359500,359500,359500,0
20241007,194600,98796485500,359500,359500,359500,359500,0
20241007,194500,98796485500,359500,359500,359500,359500,0
20241007,194400,98796485500,359500,359500,359500,359500,0
20241007,194300,98796485500,359500,359500,359500,359500,0
20241007,194200,98796485500,359500,359500,359500,359500,0
20241007,194100,98796485500,359500,359500,359500,359500,0
20241007,194000,98796485500,359500,359500,359500,359500,0
20241007,193900,98796485500,359500,359500,359500,359500,0
20241007,193800,98796485500,359500,359500,359500,359500,0
20241007,193700,98796485500,359500,359500,359500,359500,0
20241007,193600,98796485500,359500,359500,359500,359500,0
20241007,193500,98796485500,359500,359500,359500,359500,0
20241007,193400,98796485500,359500,359500,359500,359500,0
20241007,193300,98796485500,359500,359500,359500,359500,0
20241007,193200,98796485500,359500,359500,359500,359500,0
20241007,193100,98796485500,359500,359500,359500,359500,0
20241007,193000,98796485500,359500,359500,359500,359500,0
20241007,192900,98796485500,359500,359500,359500,359500,0
20241007,192800,98796485500,359500,359500,359500,359500,0
20241007,192700,98796485500,359500,359500,359500,359500,0
20241007,192600,98796485500,359500,359500,359500,359500,0
20241007,192500,98796485500,359500,359500,359500,359500,0
20241007,192400,98796485500,359500,359500,359500,359500,0
20241007,192300,98796485500,359500,359500,359500,359500,0
20241007,192200,98796485500,359500,359500,359500,359500,5388
20241007,192100,98796485500,359500,359500,359500,359500,0
20241007,192000,98796485500,359500,359500,359500,359500,0
20241007,191900,98796485500,359500,359500,359500,359500,0
20241007,191800,98796485500,359500,359500,359500,359500,0
20241007,191700,98796485500,359500,359500,359500,359500,0
20241007,191600,98796485500,359500,359500,359500,359500,0
20241007,191500,98796485500,359500,359500,359500,359500,0
20241007,191400,98796485500,359500,359500,359500,359500,0
20241007,191300,98796485500,359500,359500,359500,359500,0
20241007,191200,98796485500,359500,359500,359500,359500,0
20241007,191100,98796485500,359500,359500,359500,359500,0
20241007,191000,98796485500,359500,359500,359500,359500,0
20241007,190900,98796485500,359500,359500,359500,359500,0
20241007,190800,98796485500,359500,359500,359500,359500,0
20241007,190700,98796485500,359500,359500,359500,359500,0
20241007,190600,98796485500,359500,359500,359500,359500,0
20241007,190500,98796485500,359500,359500,359500,359500,0
20241007,190400,98796485500,359500,359500,359500,359500,0
20241007,190300,98796485500,359500,359500,359500,359500,0
20241007,190200,98796485500,359500,359500,359500,359500,0
20241007,190100,98796485500,359500,359500,359500,359500,0
20241007,190000,98796485500,359500,359500,359500,359500,0
20241007,185900,98796485500,359500,359500,359500,359500,0
20241007,185800,98796485500,359500,359500,359500,359500,0
20241007,185700,98796485500,359500,359500,359500,359500,0
20241007,185600,98796485500,359500,359500,359500,359500,0
20241007,185500,98796485500,359500,359500,359500,359500,0
20241007,185400,98796485500,359500,359500,359500,359500,0
20241007,185300,98796485500,359500,359500,359500,359500,0
20241007,185200,98796485500,359500,359500,359500,359500,5388
20241007,185100,98796485500,359500,359500,359500,359500,0
20241007,185000,98796485500,359500,359500,359500,359500,0
20241007,184900,98796485500,359500,359500,359500,359500,0
20241007,184800,98796485500,359500,359500,359500,359500,0
20241007,184700,98796485500,359500,359500,359500,359500,0
20241007,184600,98796485500,359500,359500,359500,359500,0
20241007,184500,98796485500,359500,359500,359500,359500,0
20241007,184400,98796485500,359500,359500,359500,359500,0
20241007,184300,98796485500,359500,359500,359500,359500,0
20241007,184200,98796485500,359500,359500,359500,359500,0
20241007,184100,98796485500,359500,359500,359500,359500,0
20241007,184000,98796485500,359500,359500,359500,359500,0
20241007,183900,98796485500,359500,359500,359500,359500,0
20241007,183800,98796485500,359500,359500,359500,359500,0
20241007,183700,98796485500,359500,359500,359500,359500,0
20241007,183600,98796485500,359500,359500,359500,359500,0
20241007,183500,98796485500,359500,359500,359500,359500,0
20241007,183400,98796485500,359500,359500,359500,359500,0
20241007,183300,98796485500,359500,359500,359500,359500,0
20241007,183200,98796485500,359500,359500,359500,359500,0
20241007,183100,98796485500,359500,359500,359500,359500,0
20241007,183000,98796485500,359500,359500,359500,359500,0
20241007,182900,98796485500,359500,359500,359500,359500,0
20241007,182800,98796485500,359500,359500,359500,359500,0
20241007,182700,98796485500,359500,359500,359500,359500,0
20241007,182600,98796485500,359500,359500,359500,359500,0
20241007,182500,98796485500,359500,359500,359500,359500,0
20241007,182400,98796485500,359500,359500,359500,359500,0
20241007,182300,98796485500,359500,359500,359500,359500,0
20241007,182200,98796485500,359500,359500,359500,359500,5388
20241007,182100,98796485500,359500,359500,359500,359500,0
20241007,182000,98796485500,359500,359500,359500,359500,0
20241007,181900,98796485500,359500,359500,359500,359500,0
20241007,181800,98796485500,359500,359500,359500,359500,0
20241007,181700,98796485500,359500,359500,359500,359500,0
20241007,181600,98796485500,359500,359500,359500,359500,0
20241007,181500,98796485500,359500,359500,359500,359500,0
20241007,181400,98796485500,359500,359500,359500,359500,0
20241007,181300,98796485500,359500,359500,359500,359500,0
20241007,181200,98796485500,359500,359500,359500,359500,0
20241007,181100,98796485500,359500,359500,359500,359500,0
20241007,181000,98796485500,359500,359500,359500,359500,0
20241007,180900,98796485500,359500,359500,359500,359500,0
20241007,180800,98796485500,359500,359500,359500,359500,0
20241007,180700,98796485500,359500,359500,359500,359500,0
20241007,180600,98796485500,359500,359500,359500,359500,0
20241007,180500,98796485500,359500,359500,359500,359500,0
20241007,180400,98796485500,359500,359500,359500,359500,0
20241007,180300,98796485500,359500,359500,359500,359500,0
20241007,180200,98796485500,359500,359500,359500,359500,0
20241007,180100,98796485500,359500,359500,359500,359500,0
20241007,180000,98796485500,359500,359500,359500,359500,0
20241007,175900,98796485500,359500,359500,359500,359500,0
20241007,175800,98796485500,359500,359500,359500,359500,0
20241007,175700,98796485500,359500,359500,359500,359500,0
20241007,175600,98796485500,359500,359500,359500,359500,0
20241007,175500,98796485500,359500,359500,359500,359500,0
20241007,175400,98796485500,359500,359500,359500,359500,0
20241007,175300,98796485500,359500,359500,359500,359500,0
20241007,175200,98796485500,359500,359500,359500,359500,5388
20241007,175100,98796485500,359500,359500,359500,359500,0
20241007,175000,98796485500,359500,359500,359500,359500,0
20241007,174900,98796485500,359500,359500,359500,359500,0
20241007,174800,98796485500,359500,359500,359500,359500,0
20241007,174700,98796485500,359500,359500,359500,359500,0
20241007,174600,98796485500,359500,359500,359500,359500,0
20241007,174500,98796485500,359500,359500,359500,359500,0
20241007,174400,98796485500,359500,359500,359500,359500,0
20241007,174300,98796485500,359500,359500,359500,359500,0
20241007,174200,98796485500,359500,359500,359500,359500,0
20241007,174100,98796485500,359500,359500,359500,359500,0
20241007,174000,98796485500,359500,359500,359500,359500,0
20241007,173900,98796485500,359500,359500,359500,359500,0
20241007,173800,98796485500,359500,359500,359500,359500,0
20241007,173700,98796485500,359500,359500,359500,359500,0
20241007,173600,98796485500,359500,359500,359500,359500,0
20241007,173500,98796485500,359500,359500,359500,359500,0
20241007,173400,98796485500,359500,359500,359500,359500,0
20241007,173300,98796485500,359500,359500,359500,359500,0
20241007,173200,98796485500,359500,359500,359500,359500,0
20241007,173100,98796485500,359500,359500,359500,359500,0
20241007,173000,98796485500,359500,359500,359500,359500,0
20241007,172900,98796485500,359500,359500,359500,359500,0
20241007,172800,98796485500,359500,359500,359500,359500,0
20241007,172700,98796485500,359500,359500,359500,359500,0
20241007,172600,98796485500,359500,359500,359500,359500,0
20241007,172500,98796485500,359500,359500,359500,359500,0
20241007,172400,98796485500,359500,359500,359500,359500,0
20241007,172300,98796485500,359500,359500,359500,359500,0
20241007,172200,98796485500,359500,359500,359500,359500,5388
20241007,172100,98796485500,359500,359500,359500,359500,0
20241007,172000,98796485500,359500,359500,359500,359500,0
20241007,171900,98796485500,359500,359500,359500,359500,0
20241007,171800,98796485500,359500,359500,359500,359500,0
20241007,171700,98796485500,359500,359500,359500,359500,0
20241007,171600,98796485500,359500,359500,359500,359500,0
20241007,171500,98796485500,359500,359500,359500,359500,0
20241007,171400,98796485500,359500,359500,359500,359500,0
20241007,171300,98796485500,359500,359500,359500,359500,0
20241007,171200,98796485500,359500,359500,359500,359500,0
20241007,171100,98796485500,359500,359500,359500,359500,0
20241007,171000,98796485500,359500,359500,359500,359500,0
20241007,170900,98796485500,359500,359500,359500,359500,0
20241007,170800,98796485500,359500,359500,359500,359500,0
20241007,170700,98796485500,359500,359500,359500,359500,0
20241007,170600,98796485500,359500,359500,359500,359500,0
20241007,170500,98796485500,359500,359500,359500,359500,0
20241007,170400,98796485500,359500,359500,359500,359500,0
20241007,170300,98796485500,359500,359500,359500,359500,0
20241007,170200,98796485500,359500,359500,359500,359500,0
20241007,170100,98796485500,359500,359500,359500,359500,0
20241007,170000,98796485500,359500,359500,359500,359500,0
20241007,165900,98796485500,359500,359500,359500,359500,0
20241007,165800,98796485500,359500,359500,359500,359500,0
20241007,165700,98796485500,359500,359500,359500,359500,0
20241007,165600,98796485500,359500,359500,359500,359500,0
20241007,165500,98796485500,359500,359500,359500,359500,0
20241007,165400,98796485500,359500,359500,359500,359500,0
20241007,165300,98796485500,359500,359500,359500,359500,0
20241007,165200,98796485500,359500,359500,359500,359500,5388
20241007,165100,98796485500,359500,359500,359500,359500,0
20241007,165000,98796485500,359500,359500,359500,359500,0
20241007,164900,98796485500,359500,359500,359500,359500,0
20241007,164800,98796485500,359500,359500,359500,359500,0
20241007,164700,98796485500,359500,359500,359500,359500,0
20241007,164600,98796485500,359500,359500,359500,359500,0
20241007,164500,98796485500,359500,359500,359500,359500,0
20241007,164400,98796485500,359500,359500,359500,359500,0
20241007,164300,98796485500,359500,359500,359500,359500,0
20241007,164200,98796485500,359500,359500,359500,359500,0
20241007,164100,98796485500,359500,359500,359500,359500,0
20241007,164000,98796485500,359500,359500,359500,359500,0
20241007,163900,98796485500,359500,359500,359500,359500,0
20241007,163800,98796485500,359500,359500,359500,359500,0
20241007,163700,98796485500,359500,359500,359500,359500,0
20241007,163600,98796485500,359500,359500,359500,359500,0
20241007,163500,98796485500,359500,359500,359500,359500,0
20241007,163400,98796485500,359500,359500,359500,359500,0
20241007,163300,98796485500,359500,359500,359500,359500,0
20241007,163200,98796485500,359500,359500,359500,359500,0
20241007,163100,98796485500,359500,359500,359500,359500,0
20241007,163000,98796485500,359500,359500,359500,359500,0
20241007,162900,98796485500,359500,359500,359500,359500,0
20241007,162800,98796485500,359500,359500,359500,359500,0
20241007,162700,98796485500,359500,359500,359500,359500,0
20241007,162600,98796485500,359500,359500,359500,359500,0
20241007,162500,98796485500,359500,359500,359500,359500,0
20241007,162400,98796485500,359500,359500,359500,359500,0
20241007,162300,98796485500,359500,359500,359500,359500,0
20241007,162200,98796485500,359500,359500,359500,359500,5388
20241007,162100,98796485500,359500,359500,359500,359500,0
20241007,162000,98796485500,359500,359500,359500,359500,0
20241007,161900,98796485500,359500,359500,359500,359500,0
20241007,161800,98796485500,359500,359500,359500,359500,0
20241007,161700,98796485500,359500,359500,359500,359500,0
20241007,161600,98796485500,359500,359500,359500,359500,0
20241007,161500,98796485500,359500,359500,359500,359500,0
20241007,161400,98796485500,359500,359500,359500,359500,0
20241007,161300,98796485500,359500,359500,359500,359500,0
20241007,161200,98796485500,359500,359500,359500,359500,0
20241007,161100,98796485500,359500,359500,359500,359500,0
20241007,161000,98796485500,359500,359500,359500,359500,0
20241007,160900,98796485500,359500,359500,359500,359500,0
20241007,160800,98796485500,359500,359500,359500,359500,0
20241007,160700,98796485500,359500,359500,359500,359500,0
20241007,160600,98796485500,359500,359500,359500,359500,0
20241007,160500,98796485500,359500,359500,359500,359500,0
20241007,160400,98796485500,359500,359500,359500,359500,0
20241007,160300,98796485500,359500,359500,359500,359500,0
20241007,160200,98796485500,359500,359500,359500,359500,0
20241007,160100,98796485500,359500,359500,359500,359500,0
20241007,160000,98796485500,359500,359500,359500,359500,0
20241007,155900,98796485500,359500,359500,359500,359500,0
20241007,155800,98796485500,359500,359500,359500,359500,0
20241007,155700,98796485500,359500,359500,359500,359500,0
20241007,155600,98796485500,359500,359500,359500,359500,0
20241007,155500,98796485500,359500,359500,359500,359500,0
20241007,155400,98796485500,359500,359500,359500,359500,0
20241007,155300,98796485500,359500,359500,359500,359500,0
20241007,155200,98796485500,359500,359500,359500,359500,5388
20241007,155100,98796485500,359500,359500,359500,359500,0
20241007,155000,98796485500,359500,359500,359500,359500,0
20241007,154900,98796485500,359500,359500,359500,359500,0
20241007,154800,98796485500,359500,359500,359500,359500,0
20241007,154700,98796485500,359500,359500,359500,359500,0
20241007,154600,98796485500,359500,359500,359500,359500,0
20241007,154500,98796485500,359500,359500,359500,359500,0
20241007,154400,98796485500,359500,359500,359500,359500,0
20241007,154300,98796485500,359500,359500,359500,359500,0
20241007,154200,98796485500,359500,359500,359500,359500,0
20241007,154100,98796485500,359500,359500,359500,359500,0
20241007,154000,98796485500,359500,359500,359500,359500,0
20241007,153900,98796485500,359500,359500,359500,359500,0
20241007,153800,98796485500,359500,359500,359500,359500,0
20241007,153700,98796485500,359500,359500,359500,359500,0
20241007,153600,98796485500,359500,359500,359500,359500,0
20241007,153500,98796485500,359500,359500,359500,359500,0
20241007,153400,98796485500,359500,359500,359500,359500,0
20241007,153300,98796485500,359500,359500,359500,359500,0
20241007,153200,98796485500,359500,359500,359500,359500,0
20241007,153100,98796485500,359500,359500,359500,359500,0
20241007,153000,98796485500,359500,359500,359500,359500,5388
20241007,152900,96859499500,359500,359500,359500,359500,0
20241007,152800,96859499500,359500,359500,359500,359500,0
20241007,152700,96859499500,359500,359500,359500,359500,0
20241007,152600,96859499500,359500,359500,359500,359500,0
20241007,152500,96859499500,359500,359500,359500,359500,0
20241007,152400,96859499500,359500,359500,359500,359500,0
20241007,152300,96859499500,359500,359500,359500,359500,0
20241007,152200,96859499500,359500,359500,359500,359500,0
20241007,152100,96859499500,359500,359500,359500,359500,0
20241007,152000,96859499500,359500,359500,359500,359500,0
20241007,151900,96859499500,359500,359500,360000,359500,1438
20241007,151800,96342483500,359500,359500,360000,359500,379
20241007,151700,96206171000,360000,359500,360000,359500,652
20241007,151600,95971648500,359500,359500,360000,359500,174
20241007,151500,95909057500,360000,359500,360000,359500,335
20241007,151400,95788568500,359500,360000,360000,359500,954
20241007,151300,95445216500,360000,360000,360500,360000,578
20241007,151200,95237128500,360000,360000,360500,360000,276
20241007,151100,95137723500,360000,360000,360500,360000,1436
20241007,151000,94620562500,360000,360000,360500,360000,559
20241007,150900,94419237000,360500,360500,360500,360000,211
20241007,150800,94343179000,360500,360500,360500,360000,118
20241007,150700,94300645000,360500,360500,361000,360000,849
20241007,150600,93994522000,360500,360500,360500,360000,1415
20241007,150500,93484529000,360000,360000,360500,359500,2202
20241007,150400,92691524500,360000,359500,360500,359500,1771
20241007,150300,92053996000,359500,360000,360000,359500,651
20241007,150200,91819739000,360000,360000,360500,359000,685
20241007,150100,91573338500,359000,360000,360000,359000,1132
20241007,150000,91166144000,360000,360000,360000,359500,772
20241007,145900,90888304000,360000,360000,360500,359500,773
20241007,145800,90610031000,360000,361000,361000,360000,861
20241007,145700,90299682500,361000,361000,361000,360500,651
20241007,145600,90064800500,361000,360000,361000,360000,1469
20241007,145500,89535134000,360000,360500,360500,360000,190
20241007,145400,89466717500,360000,360000,360500,360000,58
20241007,145300,89445828000,360000,359500,360500,359500,2044
20241007,145200,88709915500,360000,359500,360000,359500,226
20241007,145100,88628562500,360000,360000,360000,359500,51
20241007,145000,88610213000,360000,359000,360000,359000,320
20241007,144900,88495134500,359000,359000,359500,359000,131
20241007,144800,88448045000,359500,359000,359500,359000,187
20241007,144700,88380832500,359000,359500,359500,359000,22
20241007,144600,88372930500,359000,359500,359500,359000,438
20241007,144500,88215653000,359500,359500,359500,359000,42
20241007,144400,88200561500,359000,359500,359500,359000,232
20241007,144300,88117172500,359000,359000,359500,358500,626
20241007,144200,87892400000,359000,359000,359000,358500,177
20241007,144100,87828889000,359000,359000,359000,358500,86
20241007,144000,87798027000,359000,358500,359000,358500,370
20241007,143900,87665330000,359000,359000,359500,358500,1212
20241007,143800,87230225000,359000,359000,359500,359000,180
20241007,143700,87165571000,359500,359500,359500,359000,53
20241007,143600,87146539500,359500,359500,360000,359500,1061
20241007,143500,86765104500,360000,360000,360500,359500,404
20241007,143400,86619638500,360000,360000,360500,360000,395
20241007,143300,86477436500,360000,360000,360500,360000,147
20241007,143200,86424496500,360000,360000,360500,360000,128
20241007,143100,86378387500,360500,360000,360500,360000,354
20241007,143000,86250914000,360000,360000,360500,360000,343
20241007,142900,86127407000,360000,360000,360500,360000,203
20241007,142800,86054296500,360000,360500,360500,360000,377
20241007,142700,85918525500,360500,360500,361000,360000,150
20241007,142600,85864457500,360500,361000,361000,360500,502
20241007,142500,85683480500,361000,360500,361000,360500,60
20241007,142400,85661844500,361000,361000,361000,360500,697
20241007,142300,85410566500,360500,360500,361000,360500,333
20241007,142200,85290394000,361000,360500,361000,360500,111
20241007,142100,85250361000,361000,360500,361000,360500,74
20241007,142000,85223680000,360500,360500,361000,360500,177
20241007,141900,85159855500,360500,360500,361000,360500,321
20241007,141800,85044034500,360500,360500,361000,360500,47
20241007,141700,85027077000,360500,361000,361000,360500,437
20241007,141600,84869491000,360500,360500,361000,360000,3714
20241007,141500,83529567000,360500,360000,360500,359500,3918
20241007,141400,82118722000,360000,360000,360000,359500,974
20241007,141300,81768096000,360000,359000,360000,359000,3447
20241007,141200,80528355500,359000,359500,359500,359000,179
20241007,141100,80464039500,359000,359000,359500,359000,188
20241007,141000,80396530000,359000,359500,359500,359000,167
20241007,140900,80336552500,359000,359000,359500,359000,275
20241007,140800,80237788000,359000,359500,359500,359000,81
20241007,140700,80208705000,359000,359000,359500,359000,207
20241007,140600,80134331500,359000,359000,359500,359000,291
20241007,140500,80029829000,359000,359000,359500,359000,213
20241007,140400,79953334500,359500,359000,359500,359000,395
20241007,140300,79811432500,359000,359000,359500,359000,661
20241007,140200,79574075000,359500,359500,359500,359000,282
20241007,140100,79472739000,359000,359000,359500,359000,104
20241007,140000,79435395000,359000,359000,359500,359000,186
20241007,135900,79368620500,359000,359000,359500,359000,117
20241007,135800,79326612500,359000,359000,359500,359000,268
20241007,135700,79230289500,359500,359000,359500,359000,119
20241007,135600,79187545500,359000,359000,359500,359000,430
20241007,135500,79033141500,359000,358500,359500,358500,162
20241007,135400,78974974500,358500,359000,359000,358500,226
20241007,135300,78893933500,358500,359000,359500,358500,367
20241007,135200,78762175500,359000,359500,359500,359000,248
20241007,135100,78673131500,359000,359000,359000,358500,397
20241007,135000,78530617000,358500,358500,359000,358500,180
20241007,134900,78466002000,359000,358500,359000,358500,73
20241007,134800,78439816000,358500,358500,358500,358500,719
20241007,134700,78182054500,358500,358500,359000,358500,83
20241007,134600,78152298500,358500,358000,359000,358000,794
20241007,134500,77867601000,358000,358500,359000,358000,1235
20241007,134400,77425016000,358500,359000,359000,358500,106
20241007,134300,77386997500,359000,359500,359500,359000,636
20241007,134200,77158660000,359000,359000,359500,359000,132
20241007,134100,77111259500,359500,359000,359500,359000,210
20241007,134000,77035848500,359000,359000,359500,359000,222
20241007,133900,76956130500,359000,359000,359500,359000,277
20241007,133800,76856684000,359000,359000,359500,359000,115
20241007,133700,76815391000,359000,359000,359500,359000,223
20241007,133600,76735332500,359000,359000,359500,359000,490
20241007,133500,76559382000,359000,360000,360000,359000,521
20241007,133400,76372073000,359500,360000,360000,359500,146
20241007,133300,76319543500,360000,360000,360500,360000,140
20241007,133200,76269126000,360000,360000,360500,360000,317
20241007,133100,76155005000,360500,360000,360500,360000,1054
20241007,133000,75775493500,360000,360000,360500,360000,89
20241007,132900,75743440000,360000,360500,360500,360000,338
20241007,132800,75621661500,360500,360000,360500,360000,147
20241007,132700,75568688500,360000,360000,360500,359500,1857
20241007,132600,74900270500,360000,360000,360500,360000,295
20241007,132500,74794037000,360500,360000,360500,360000,400
20241007,132400,74650028000,360500,360000,360500,360000,74
20241007,132300,74623371500,360000,360000,360500,359500,285
20241007,132200,74520697000,360000,360500,360500,360000,358
20241007,132100,74391808000,360500,360500,360500,360000,518
20241007,132000,74205261000,360500,360000,360500,360000,511
20241007,131900,74021196000,360000,360000,360500,359500,1306
20241007,131800,73550989000,360000,360000,360000,359500,327
20241007,131700,73433304500,359500,360000,360000,359500,175
20241007,131600,73370347500,360000,359000,360000,359000,446
20241007,131500,73210157000,359500,359500,360000,359000,104
20241007,131400,73172764500,359000,359500,360000,359000,1928
20241007,131300,72479129000,359500,359500,360000,359500,184
20241007,131200,72412927500,359500,360000,360000,359500,107
20241007,131100,72374430000,359500,360500,360500,359500,1411
20241007,131000,71866447500,360500,360500,360500,360000,160
20241007,130900,71808792500,360500,360000,360500,360000,323
20241007,130800,71692365500,360000,360000,360500,360000,99
20241007,130700,71656713500,360000,360500,360500,360000,313
20241007,130600,71543973500,360000,360000,360500,360000,245
20241007,130500,71455712500,360000,360500,360500,360000,52
20241007,130400,71436978500,360500,360000,360500,360000,263
20241007,130300,71342178000,360000,360500,360500,360000,189
20241007,130200,71274109000,360500,360500,360500,360000,206
20241007,130100,71199917000,360000,361000,361000,360000,711
20241007,130000,70943586000,361000,361000,361000,360500,103
20241007,125900,70906421000,360500,361000,361000,360500,1142
20241007,125800,70494162500,361000,361000,361500,360500,789
20241007,125700,70209336500,361000,361000,361500,360500,1419
20241007,125600,69696956500,361500,360500,361500,360500,3863
20241007,125500,68302577000,360500,360000,360500,360000,900
20241007,125400,67978170500,360500,359500,360500,359500,6024
20241007,125300,65809453000,359500,359500,359500,359000,202
20241007,125200,65736849000,359500,359500,359500,359000,177
20241007,125100,65673227000,359500,360000,360000,359500,1665
20241007,125000,65074485500,360000,360000,360000,359500,1318
20241007,124900,64600013500,360000,359500,360000,359500,534
20241007,124800,64407963500,360000,359500,360000,359000,1516
20241007,124700,63862868000,359500,358500,359500,358500,3510
20241007,124600,62602484000,359000,359000,359000,358500,76
20241007,124500,62575226000,358500,358500,359000,358500,467
20241007,124400,62407804000,359000,358500,359000,358500,31
20241007,124300,62396687500,358500,359000,359000,358500,468
20241007,124200,62228893500,358500,359000,359000,358500,86
20241007,124100,62198033500,358500,359000,359000,358500,33
20241007,124000,62186193000,358500,359000,359000,358500,32
20241007,123900,62174710500,358500,358500,358500,358500,352
20241007,123800,62048518500,358000,358000,358500,358000,28
20241007,123700,62038491500,358000,358000,358500,357500,1122
20241007,123600,61636667500,358000,357500,358000,357500,140
20241007,123500,61586587500,357500,358000,358000,357500,95
20241007,123400,61552590000,358000,358000,358000,357500,51
20241007,123300,61534336000,357500,357500,358000,357500,46
20241007,123200,61517885000,357500,357500,358000,357500,82
20241007,123100,61488543500,357500,358000,358000,357500,114
20241007,123000,61447735500,357500,357500,357500,357500,87
20241007,122900,61416633000,357500,357500,358000,357500,64
20241007,122800,61393729000,358000,357500,358000,357500,140
20241007,122700,61343614000,357500,358000,358000,357500,85
20241007,122600,61313217000,357500,357500,358000,357500,108
20241007,122500,61274567500,357500,358000,358000,357500,1033
20241007,122400,60904761500,358000,358500,358500,358000,65
20241007,122300,60881490500,358000,358000,358000,358000,7
20241007,122200,60878984500,358500,358000,358500,358000,129
20241007,122100,60832799500,358000,358500,358500,358000,172
20241007,122000,60771208500,358000,358500,358500,358000,130
20241007,121900,60724637000,358000,358500,358500,358000,66
20241007,121800,60700997000,358500,358000,358500,358000,225
20241007,121700,60620365500,358000,358000,358500,358000,1280
20241007,121600,60162061500,358000,358500,358500,358000,101
20241007,121500,60125857000,358000,358000,358500,358000,66
20241007,121400,60102203000,358000,358500,358500,358000,57
20241007,121300,60081778000,358500,358000,358500,358000,56
20241007,121200,60061715500,358500,358000,358500,358000,13
20241007,121100,60057057500,358000,358500,358500,358000,102
20241007,121000,60020527500,358000,358000,358500,358000,53
20241007,120900,60001552000,358000,358500,358500,358000,121
20241007,120800,59958186500,358000,358500,358500,358000,435
20241007,120700,59802385500,358500,358500,358500,358000,221
20241007,120600,59723179000,358000,358500,358500,358000,351
20241007,120500,59597350000,358500,358500,358500,358000,183
20241007,120400,59531776000,358000,358000,358500,358000,84
20241007,120300,59501682000,358000,358000,358500,358000,11
20241007,120200,59497743500,358000,358000,358500,358000,246
20241007,120100,59409625000,358000,358500,358500,358000,26
20241007,120000,59400311000,358500,358000,358500,358000,247
20241007,115900,59311860000,358000,358000,358500,357500,980
20241007,115800,58960974500,357500,358000,358000,357500,144
20241007,115700,58909437000,357500,357500,358000,357500,111
20241007,115600,58869726000,358000,358000,358000,357500,524
20241007,115500,58682283000,358000,358000,358000,357500,37
20241007,115400,58669039000,358000,357500,358000,357000,691
20241007,115300,58421929500,357000,357000,357000,357000,74
20241007,115200,58395511500,357000,357000,357500,357000,383
20241007,115100,58258608500,357000,357000,357500,357000,9
20241007,115000,58255394500,357000,357500,357500,357000,78
20241007,114900,58227521000,357000,357000,357500,357000,28
20241007,114800,58217521000,357000,357000,357500,357000,257
20241007,114700,58125658000,357000,357500,357500,357000,63
20241007,114600,58103161500,357000,357000,357500,357000,36
20241007,114500,58090303500,357000,357000,357500,357000,139
20241007,114400,58040676500,357000,357000,357500,357000,156
20241007,114300,57984947000,357000,357500,357500,357000,39
20241007,114200,57971012000,357500,357500,357500,357000,46
20241007,114100,57954583500,357000,357000,357500,357000,34
20241007,114000,57942438500,357000,357000,357500,357000,333
20241007,113900,57823536500,357000,357500,358000,357000,377
20241007,113800,57688817000,357500,357500,358000,357500,100
20241007,113700,57653064500,357500,357500,358000,357500,36
20241007,113600,57640193500,357500,357500,358000,357500,111
20241007,113500,57600504000,357500,357500,358000,357500,47
20241007,113400,57583689000,357500,356500,358000,356500,305
20241007,113300,57474698000,356500,357500,357500,356500,319
20241007,113200,57360940000,357000,357500,357500,357000,58
20241007,113100,57340232000,357500,357000,357500,356500,1909
20241007,113000,56659092000,357000,357000,357500,357000,266
20241007,112900,56564098500,357000,357000,357500,357000,150
20241007,112800,56510485500,357000,357000,357500,357000,23
20241007,112700,56502274000,357500,358000,358000,357500,244
20241007,112600,56415022500,357500,357500,358000,357500,34
20241007,112500,56402864500,357500,357500,358000,357500,118
20241007,112400,56360664500,357500,357500,358000,357500,122
20241007,112300,56317028000,357500,357500,358000,357500,33
20241007,112200,56305229500,357500,358000,358000,357500,20
20241007,112100,56298077000,358500,358000,358500,357000,754
20241007,112000,56027927000,358000,357500,358500,357000,672
20241007,111900,55787452000,357000,357000,357500,357000,83
20241007,111800,55757818500,357000,357000,357500,357000,73
20241007,111700,55731751500,357000,357000,357500,357000,70
20241007,111600,55706754000,357000,357000,357500,356500,49
20241007,111500,55689268500,356500,356500,358000,356000,749
20241007,111400,55421755000,356500,356500,357000,356500,1847
20241007,111300,54763180500,356500,357000,357000,356500,141
20241007,111200,54712911000,357000,358000,358000,357000,1888
20241007,111100,54038312500,357500,357500,358000,357500,76
20241007,111000,54011121000,357500,357500,358000,357500,38
20241007,110900,53997535000,357500,357500,358000,357500,185
20241007,110800,53931376500,357500,358000,358000,357500,41
20241007,110700,53916710500,358000,358000,358000,357500,135
20241007,110600,53868384500,358000,358000,358000,357500,53
20241007,110500,53849422000,358000,358000,358500,357500,446
20241007,110400,53689749500,358000,358000,358000,358000,243
20241007,110300,53602755500,358000,358000,358000,358000,618
20241007,110200,53381511500,358000,357500,358000,357500,423
20241007,110100,53230218000,357500,358500,358500,357500,288
20241007,110000,53127009500,358500,358000,358500,357500,242
20241007,105900,53040377000,358000,358500,358500,358000,434
20241007,105800,52884988500,358000,358000,358500,357500,301
20241007,105700,52777262000,358000,358000,358000,357500,211
20241007,105600,52701789500,357500,358000,358000,357500,709
20241007,105500,52448004500,358000,357500,358000,357500,60
20241007,105400,52426551000,358000,357500,358000,357500,72
20241007,105300,52400787000,357000,357000,358000,357000,389
20241007,105200,52261572500,357500,356500,357500,356500,97
20241007,105100,52226906500,356500,356500,357500,356000,916
20241007,105000,51900216000,356500,356000,356500,356000,504
20241007,104900,51720637500,356500,356000,356500,356000,276
20241007,104800,51622321000,356500,356000,356500,356000,82
20241007,104700,51593112000,356500,356500,357000,356000,377
20241007,104600,51458782000,356500,356500,357000,356500,1839
20241007,104500,50803020500,357000,357000,357500,356500,977
20241007,104400,50454449500,357500,357000,357500,357000,241
20241007,104300,50368393500,357000,357500,357500,357000,131
20241007,104200,50321611500,357500,357500,358000,357500,957
20241007,104100,49979475500,358000,357500,358000,357500,112
20241007,104000,49939417500,358000,358000,358000,357500,625
20241007,103900,49715687500,358500,358000,358500,358000,133
20241007,103800,49668069500,358500,358000,358500,358000,178
20241007,103700,49604305500,358500,358000,358500,358000,88
20241007,103600,49572786500,358000,358500,358500,358000,277
20241007,103500,49473585500,358500,358500,359000,358000,103
20241007,103400,49436671500,359000,358500,359000,358000,274
20241007,103300,49338432000,358000,358500,359000,358000,94
20241007,103200,49304740500,358500,358500,359000,358000,607
20241007,103100,49086936500,358500,359000,359000,358500,162
20241007,103000,49028832500,358500,358500,359000,358000,681
20241007,102900,48784618500,358500,358500,358500,358000,445
20241007,102800,48625133000,358500,358500,358500,358000,344
20241007,102700,48501831000,358500,358500,359000,358000,631
20241007,102600,48275761500,358500,358500,358500,358000,123
20241007,102500,48231671500,358500,359000,359000,358000,396
20241007,102400,48089774000,359000,358500,359000,358000,835
20241007,102300,47790472500,358500,358500,358500,358000,451
20241007,102200,47628860500,358500,358000,358500,358000,427
20241007,102100,47475830000,358500,358000,358500,358000,478
20241007,102000,47304620500,358500,358000,358500,358000,176
20241007,101900,47241598500,358000,358000,358000,357500,296
20241007,101800,47135658000,358000,358000,358000,357500,601
20241007,101700,46920557500,358000,357000,358000,356500,1375
20241007,101600,46429265500,356500,356500,357000,356500,730
20241007,101500,46168976500,356500,357000,357000,356500,459
20241007,101400,46005335000,356500,356500,357000,356500,240
20241007,101300,45919707000,357000,356500,357500,356500,1496
20241007,101200,45385890500,356500,356500,357000,356500,2028
20241007,101100,44662862500,356500,357000,357000,356500,324
20241007,101000,44547252500,357000,357000,357500,356500,636
20241007,100900,44320319000,357000,357000,357500,356500,396
20241007,100800,44178989000,356500,358000,358000,356500,1092
20241007,100700,43788896000,358000,357500,358000,357500,393
20241007,100600,43648259000,357500,358000,358000,357500,273
20241007,100500,43550535500,358000,358500,359000,358000,644
20241007,100400,43319838500,358500,358500,359000,358500,334
20241007,100300,43200030500,358500,358500,358500,358500,76
20241007,100200,43172784500,358500,358500,359000,358500,403
20241007,100100,43028144000,359000,358500,359000,358000,516
20241007,100000,42843311000,358500,359000,359000,358000,124
20241007,095900,42798861500,358500,359000,359500,358500,800
20241007,095800,42511786000,359500,359500,359500,359000,147
20241007,095700,42458947500,359500,359000,359500,359000,562
20241007,095600,42257066500,359500,356500,359500,356500,1373
20241007,095500,41764747000,356500,356500,357500,356000,411
20241007,095400,41618099500,357000,356500,358000,355500,1875
20241007,095300,40949524000,356500,357000,357500,356500,1547
20241007,095200,40397599500,357500,357500,357500,357000,1027
20241007,095100,40030846000,357000,358500,358500,357000,1822
20241007,095000,39378913500,358500,358000,358500,358000,172
20241007,094900,39317310000,358000,358500,359000,358000,574
20241007,094800,39111525500,359000,359000,359000,358500,1244
20241007,094700,38665276500,359000,359000,359500,359000,738
20241007,094600,38400324000,359000,359500,359500,359000,515
20241007,094500,38215430000,359000,359500,359500,359000,392
20241007,094400,38074680000,359000,359000,359500,359000,906
20241007,094300,37749284500,359500,359500,359500,359000,542
20241007,094200,37554503500,359000,359500,359500,359000,365
20241007,094100,37423385500,359000,358000,359500,358000,584
20241007,094000,37213785000,358000,357500,358500,357500,968
20241007,093900,36867338500,357000,358500,359000,357000,1020
20241007,093800,36502420000,358000,357500,358500,357500,1023
20241007,093700,36136183500,357500,357000,358000,357000,195
20241007,093600,36066469500,357000,357000,357500,356500,551
20241007,093500,35869718500,357000,357000,357500,356500,879
20241007,093400,35555861000,357000,357500,358000,357000,1338
20241007,093300,35077779000,357500,357500,358000,357500,583
20241007,093200,34869353000,357500,358000,358000,357500,688
20241007,093100,34623332000,358000,358500,359000,357500,1933
20241007,093000,33930888500,358000,359500,359500,358000,538
20241007,092900,33738026500,359500,359000,360000,358000,2998
20241007,092800,32661028000,359000,358000,359000,358000,2525
20241007,092700,31755787500,358000,357500,358500,357500,1797
20241007,092600,31112145000,358000,357500,358000,357000,1880
20241007,092500,30440671000,357000,356000,358500,356000,1491
20241007,092400,29908571000,356500,355500,356500,355000,1167
20241007,092300,29493276500,355500,355000,355500,354500,715
20241007,092200,29239450500,355500,353500,355500,353500,1584
20241007,092100,28677261500,353500,353500,354000,353000,2182
20241007,092000,27906075500,353500,355000,355000,353500,2387
20241007,091900,27060806000,355000,356000,356000,354500,2726
20241007,091800,26091652500,356500,357000,357000,356000,3398
20241007,091700,24881245500,356500,358500,358500,356500,3703
20241007,091600,23557591500,358000,359000,359000,358000,642
20241007,091500,23327423500,359000,359500,359500,358000,1944
20241007,091400,22629712500,359500,359500,359500,358500,1712
20241007,091300,22014709500,359000,358500,359500,358000,2198
20241007,091200,21226528500,358500,357500,359000,357000,1871
20241007,091100,20556768000,357000,360000,360500,356000,4271
20241007,091000,19026290500,360000,361500,361500,360000,5654
20241007,090900,16986569500,361500,361500,362000,361000,8647
20241007,090800,13859465500,361500,358500,361500,358500,9976
20241007,090700,10265935500,358500,357000,359000,356000,6428
20241007,090600,7969339000,357000,357000,357000,356500,1538
20241007,090500,7420769500,357000,356500,357500,356500,2065
20241007,090400,6684123000,356500,356000,357000,356000,2264
20241007,090300,5877203000,356500,355000,356500,355000,3152
20241007,090200,4756737000,355500,353500,356500,353500,1778
20241007,090100,4126140000,353500,354500,355000,353000,3668
20241007,090000,2828747500,354500,356000,356500,354500,7774