KissMeData/204320/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,204100,5204774200,38150,38150,38150,38150,3889
20241014,204000,5204774200,38150,38150,38150,38150,0
20241014,203900,5204774200,38150,38150,38150,38150,0
20241014,203800,5204774200,38150,38150,38150,38150,0
20241014,203700,5204774200,38150,38150,38150,38150,0
20241014,203600,5204774200,38150,38150,38150,38150,0
20241014,203500,5204774200,38150,38150,38150,38150,0
20241014,203400,5204774200,38150,38150,38150,38150,0
20241014,203300,5204774200,38150,38150,38150,38150,0
20241014,203200,5204774200,38150,38150,38150,38150,0
20241014,203100,5204774200,38150,38150,38150,38150,0
20241014,203000,5204774200,38150,38150,38150,38150,0
20241014,202900,5204774200,38150,38150,38150,38150,0
20241014,202800,5204774200,38150,38150,38150,38150,0
20241014,202700,5204774200,38150,38150,38150,38150,0
20241014,202600,5204774200,38150,38150,38150,38150,0
20241014,202500,5204774200,38150,38150,38150,38150,0
20241014,202400,5204774200,38150,38150,38150,38150,0
20241014,202300,5204774200,38150,38150,38150,38150,0
20241014,202200,5204774200,38150,38150,38150,38150,0
20241014,202100,5204774200,38150,38150,38150,38150,0
20241014,202000,5204774200,38150,38150,38150,38150,0
20241014,201900,5204774200,38150,38150,38150,38150,0
20241014,201800,5204774200,38150,38150,38150,38150,0
20241014,201700,5204774200,38150,38150,38150,38150,0
20241014,201600,5204774200,38150,38150,38150,38150,0
20241014,201500,5204774200,38150,38150,38150,38150,0
20241014,201400,5204774200,38150,38150,38150,38150,0
20241014,201300,5204774200,38150,38150,38150,38150,0
20241014,201200,5204774200,38150,38150,38150,38150,0
20241014,201100,5204774200,38150,38150,38150,38150,3889
20241014,201000,5204774200,38150,38150,38150,38150,0
20241014,200900,5204774200,38150,38150,38150,38150,0
20241014,200800,5204774200,38150,38150,38150,38150,0
20241014,200700,5204774200,38150,38150,38150,38150,0
20241014,200600,5204774200,38150,38150,38150,38150,0
20241014,200500,5204774200,38150,38150,38150,38150,0
20241014,200400,5204774200,38150,38150,38150,38150,0
20241014,200300,5204774200,38150,38150,38150,38150,0
20241014,200200,5204774200,38150,38150,38150,38150,0
20241014,200100,5204774200,38150,38150,38150,38150,0
20241014,200000,5204774200,38150,38150,38150,38150,0
20241014,195900,5204774200,38150,38150,38150,38150,0
20241014,195800,5204774200,38150,38150,38150,38150,0
20241014,195700,5204774200,38150,38150,38150,38150,0
20241014,195600,5204774200,38150,38150,38150,38150,0
20241014,195500,5204774200,38150,38150,38150,38150,0
20241014,195400,5204774200,38150,38150,38150,38150,0
20241014,195300,5204774200,38150,38150,38150,38150,0
20241014,195200,5204774200,38150,38150,38150,38150,0
20241014,195100,5204774200,38150,38150,38150,38150,0
20241014,195000,5204774200,38150,38150,38150,38150,0
20241014,194900,5204774200,38150,38150,38150,38150,0
20241014,194800,5204774200,38150,38150,38150,38150,0
20241014,194700,5204774200,38150,38150,38150,38150,0
20241014,194600,5204774200,38150,38150,38150,38150,0
20241014,194500,5204774200,38150,38150,38150,38150,0
20241014,194400,5204774200,38150,38150,38150,38150,0
20241014,194300,5204774200,38150,38150,38150,38150,0
20241014,194200,5204774200,38150,38150,38150,38150,0
20241014,194100,5204774200,38150,38150,38150,38150,3889
20241014,194000,5204774200,38150,38150,38150,38150,0
20241014,193900,5204774200,38150,38150,38150,38150,0
20241014,193800,5204774200,38150,38150,38150,38150,0
20241014,193700,5204774200,38150,38150,38150,38150,0
20241014,193600,5204774200,38150,38150,38150,38150,0
20241014,193500,5204774200,38150,38150,38150,38150,0
20241014,193400,5204774200,38150,38150,38150,38150,0
20241014,193300,5204774200,38150,38150,38150,38150,0
20241014,193200,5204774200,38150,38150,38150,38150,0
20241014,193100,5204774200,38150,38150,38150,38150,0
20241014,193000,5204774200,38150,38150,38150,38150,0
20241014,192900,5204774200,38150,38150,38150,38150,0
20241014,192800,5204774200,38150,38150,38150,38150,0
20241014,192700,5204774200,38150,38150,38150,38150,0
20241014,192600,5204774200,38150,38150,38150,38150,0
20241014,192500,5204774200,38150,38150,38150,38150,0
20241014,192400,5204774200,38150,38150,38150,38150,0
20241014,192300,5204774200,38150,38150,38150,38150,0
20241014,192200,5204774200,38150,38150,38150,38150,0
20241014,192100,5204774200,38150,38150,38150,38150,0
20241014,192000,5204774200,38150,38150,38150,38150,0
20241014,191900,5204774200,38150,38150,38150,38150,0
20241014,191800,5204774200,38150,38150,38150,38150,0
20241014,191700,5204774200,38150,38150,38150,38150,0
20241014,191600,5204774200,38150,38150,38150,38150,0
20241014,191500,5204774200,38150,38150,38150,38150,0
20241014,191400,5204774200,38150,38150,38150,38150,0
20241014,191300,5204774200,38150,38150,38150,38150,0
20241014,191200,5204774200,38150,38150,38150,38150,0
20241014,191100,5204774200,38150,38150,38150,38150,3889
20241014,191000,5204774200,38150,38150,38150,38150,0
20241014,190900,5204774200,38150,38150,38150,38150,0
20241014,190800,5204774200,38150,38150,38150,38150,0
20241014,190700,5204774200,38150,38150,38150,38150,0
20241014,190600,5204774200,38150,38150,38150,38150,0
20241014,190500,5204774200,38150,38150,38150,38150,0
20241014,190400,5204774200,38150,38150,38150,38150,0
20241014,190300,5204774200,38150,38150,38150,38150,0
20241014,190200,5204774200,38150,38150,38150,38150,0
20241014,190100,5204774200,38150,38150,38150,38150,0
20241014,190000,5204774200,38150,38150,38150,38150,0
20241014,185900,5204774200,38150,38150,38150,38150,0
20241014,185800,5204774200,38150,38150,38150,38150,0
20241014,185700,5204774200,38150,38150,38150,38150,0
20241014,185600,5204774200,38150,38150,38150,38150,0
20241014,185500,5204774200,38150,38150,38150,38150,0
20241014,185400,5204774200,38150,38150,38150,38150,0
20241014,185300,5204774200,38150,38150,38150,38150,0
20241014,185200,5204774200,38150,38150,38150,38150,0
20241014,185100,5204774200,38150,38150,38150,38150,0
20241014,185000,5204774200,38150,38150,38150,38150,0
20241014,184900,5204774200,38150,38150,38150,38150,0
20241014,184800,5204774200,38150,38150,38150,38150,0
20241014,184700,5204774200,38150,38150,38150,38150,0
20241014,184600,5204774200,38150,38150,38150,38150,0
20241014,184500,5204774200,38150,38150,38150,38150,0
20241014,184400,5204774200,38150,38150,38150,38150,0
20241014,184300,5204774200,38150,38150,38150,38150,0
20241014,184200,5204774200,38150,38150,38150,38150,0
20241014,184100,5204774200,38150,38150,38150,38150,3889
20241014,184000,5204774200,38150,38150,38150,38150,0
20241014,183900,5204774200,38150,38150,38150,38150,0
20241014,183800,5204774200,38150,38150,38150,38150,0
20241014,183700,5204774200,38150,38150,38150,38150,0
20241014,183600,5204774200,38150,38150,38150,38150,0
20241014,183500,5204774200,38150,38150,38150,38150,0
20241014,183400,5204774200,38150,38150,38150,38150,0
20241014,183300,5204774200,38150,38150,38150,38150,0
20241014,183200,5204774200,38150,38150,38150,38150,0
20241014,183100,5204774200,38150,38150,38150,38150,0
20241014,183000,5204774200,38150,38150,38150,38150,0
20241014,182900,5204774200,38150,38150,38150,38150,0
20241014,182800,5204774200,38150,38150,38150,38150,0
20241014,182700,5204774200,38150,38150,38150,38150,0
20241014,182600,5204774200,38150,38150,38150,38150,0
20241014,182500,5204774200,38150,38150,38150,38150,0
20241014,182400,5204774200,38150,38150,38150,38150,0
20241014,182300,5204774200,38150,38150,38150,38150,0
20241014,182200,5204774200,38150,38150,38150,38150,0
20241014,182100,5204774200,38150,38150,38150,38150,0
20241014,182000,5204774200,38150,38150,38150,38150,0
20241014,181900,5204774200,38150,38150,38150,38150,0
20241014,181800,5204774200,38150,38150,38150,38150,0
20241014,181700,5204774200,38150,38150,38150,38150,0
20241014,181600,5204774200,38150,38150,38150,38150,0
20241014,181500,5204774200,38150,38150,38150,38150,0
20241014,181400,5204774200,38150,38150,38150,38150,0
20241014,181300,5204774200,38150,38150,38150,38150,0
20241014,181200,5204774200,38150,38150,38150,38150,0
20241014,181100,5204774200,38150,38150,38150,38150,3889
20241014,181000,5204774200,38150,38150,38150,38150,0
20241014,180900,5204774200,38150,38150,38150,38150,0
20241014,180800,5204774200,38150,38150,38150,38150,0
20241014,180700,5204774200,38150,38150,38150,38150,0
20241014,180600,5204774200,38150,38150,38150,38150,0
20241014,180500,5204774200,38150,38150,38150,38150,0
20241014,180400,5204774200,38150,38150,38150,38150,0
20241014,180300,5204774200,38150,38150,38150,38150,0
20241014,180200,5204774200,38150,38150,38150,38150,0
20241014,180100,5204774200,38150,38150,38150,38150,0
20241014,180000,5204774200,38150,38150,38150,38150,0
20241014,175900,5204774200,38150,38150,38150,38150,0
20241014,175800,5204774200,38150,38150,38150,38150,0
20241014,175700,5204774200,38150,38150,38150,38150,0
20241014,175600,5204774200,38150,38150,38150,38150,0
20241014,175500,5204774200,38150,38150,38150,38150,0
20241014,175400,5204774200,38150,38150,38150,38150,0
20241014,175300,5204774200,38150,38150,38150,38150,0
20241014,175200,5204774200,38150,38150,38150,38150,0
20241014,175100,5204774200,38150,38150,38150,38150,0
20241014,175000,5204774200,38150,38150,38150,38150,0
20241014,174900,5204774200,38150,38150,38150,38150,0
20241014,174800,5204774200,38150,38150,38150,38150,0
20241014,174700,5204774200,38150,38150,38150,38150,0
20241014,174600,5204774200,38150,38150,38150,38150,0
20241014,174500,5204774200,38150,38150,38150,38150,0
20241014,174400,5204774200,38150,38150,38150,38150,0
20241014,174300,5204774200,38150,38150,38150,38150,0
20241014,174200,5204774200,38150,38150,38150,38150,0
20241014,174100,5204774200,38150,38150,38150,38150,3889
20241014,174000,5204774200,38150,38150,38150,38150,0
20241014,173900,5204774200,38150,38150,38150,38150,0
20241014,173800,5204774200,38150,38150,38150,38150,0
20241014,173700,5204774200,38150,38150,38150,38150,0
20241014,173600,5204774200,38150,38150,38150,38150,0
20241014,173500,5204774200,38150,38150,38150,38150,0
20241014,173400,5204774200,38150,38150,38150,38150,0
20241014,173300,5204774200,38150,38150,38150,38150,0
20241014,173200,5204774200,38150,38150,38150,38150,0
20241014,173100,5204774200,38150,38150,38150,38150,0
20241014,173000,5204774200,38150,38150,38150,38150,0
20241014,172900,5204774200,38150,38150,38150,38150,0
20241014,172800,5204774200,38150,38150,38150,38150,0
20241014,172700,5204774200,38150,38150,38150,38150,0
20241014,172600,5204774200,38150,38150,38150,38150,0
20241014,172500,5204774200,38150,38150,38150,38150,0
20241014,172400,5204774200,38150,38150,38150,38150,0
20241014,172300,5204774200,38150,38150,38150,38150,0
20241014,172200,5204774200,38150,38150,38150,38150,0
20241014,172100,5204774200,38150,38150,38150,38150,0
20241014,172000,5204774200,38150,38150,38150,38150,0
20241014,171900,5204774200,38150,38150,38150,38150,0
20241014,171800,5204774200,38150,38150,38150,38150,0
20241014,171700,5204774200,38150,38150,38150,38150,0
20241014,171600,5204774200,38150,38150,38150,38150,0
20241014,171500,5204774200,38150,38150,38150,38150,0
20241014,171400,5204774200,38150,38150,38150,38150,0
20241014,171300,5204774200,38150,38150,38150,38150,0
20241014,171200,5204774200,38150,38150,38150,38150,0
20241014,171100,5204774200,38150,38150,38150,38150,3889
20241014,171000,5204774200,38150,38150,38150,38150,0
20241014,170900,5204774200,38150,38150,38150,38150,0
20241014,170800,5204774200,38150,38150,38150,38150,0
20241014,170700,5204774200,38150,38150,38150,38150,0
20241014,170600,5204774200,38150,38150,38150,38150,0
20241014,170500,5204774200,38150,38150,38150,38150,0
20241014,170400,5204774200,38150,38150,38150,38150,0
20241014,170300,5204774200,38150,38150,38150,38150,0
20241014,170200,5204774200,38150,38150,38150,38150,0
20241014,170100,5204774200,38150,38150,38150,38150,0
20241014,170000,5204774200,38150,38150,38150,38150,0
20241014,165900,5204774200,38150,38150,38150,38150,0
20241014,165800,5204774200,38150,38150,38150,38150,0
20241014,165700,5204774200,38150,38150,38150,38150,0
20241014,165600,5204774200,38150,38150,38150,38150,0
20241014,165500,5204774200,38150,38150,38150,38150,0
20241014,165400,5204774200,38150,38150,38150,38150,0
20241014,165300,5204774200,38150,38150,38150,38150,0
20241014,165200,5204774200,38150,38150,38150,38150,0
20241014,165100,5204774200,38150,38150,38150,38150,0
20241014,165000,5204774200,38150,38150,38150,38150,0
20241014,164900,5204774200,38150,38150,38150,38150,0
20241014,164800,5204774200,38150,38150,38150,38150,0
20241014,164700,5204774200,38150,38150,38150,38150,0
20241014,164600,5204774200,38150,38150,38150,38150,0
20241014,164500,5204774200,38150,38150,38150,38150,0
20241014,164400,5204774200,38150,38150,38150,38150,0
20241014,164300,5204774200,38150,38150,38150,38150,0
20241014,164200,5204774200,38150,38150,38150,38150,0
20241014,164100,5204774200,38150,38150,38150,38150,3889
20241014,164000,5204774200,38150,38150,38150,38150,0
20241014,163900,5204774200,38150,38150,38150,38150,0
20241014,163800,5204774200,38150,38150,38150,38150,0
20241014,163700,5204774200,38150,38150,38150,38150,0
20241014,163600,5204774200,38150,38150,38150,38150,0
20241014,163500,5204774200,38150,38150,38150,38150,0
20241014,163400,5204774200,38150,38150,38150,38150,0
20241014,163300,5204774200,38150,38150,38150,38150,0
20241014,163200,5204774200,38150,38150,38150,38150,0
20241014,163100,5204774200,38150,38150,38150,38150,0
20241014,163000,5204774200,38150,38150,38150,38150,0
20241014,162900,5204774200,38150,38150,38150,38150,0
20241014,162800,5204774200,38150,38150,38150,38150,0
20241014,162700,5204774200,38150,38150,38150,38150,0
20241014,162600,5204774200,38150,38150,38150,38150,0
20241014,162500,5204774200,38150,38150,38150,38150,0
20241014,162400,5204774200,38150,38150,38150,38150,0
20241014,162300,5204774200,38150,38150,38150,38150,0
20241014,162200,5204774200,38150,38150,38150,38150,0
20241014,162100,5204774200,38150,38150,38150,38150,0
20241014,162000,5204774200,38150,38150,38150,38150,0
20241014,161900,5204774200,38150,38150,38150,38150,0
20241014,161800,5204774200,38150,38150,38150,38150,0
20241014,161700,5204774200,38150,38150,38150,38150,0
20241014,161600,5204774200,38150,38150,38150,38150,0
20241014,161500,5204774200,38150,38150,38150,38150,0
20241014,161400,5204774200,38150,38150,38150,38150,0
20241014,161300,5204774200,38150,38150,38150,38150,0
20241014,161200,5204774200,38150,38150,38150,38150,0
20241014,161100,5204774200,38150,38150,38150,38150,3889
20241014,161000,5204774200,38150,38150,38150,38150,0
20241014,160900,5204774200,38150,38150,38150,38150,0
20241014,160800,5204774200,38150,38150,38150,38150,0
20241014,160700,5204774200,38150,38150,38150,38150,0
20241014,160600,5204774200,38150,38150,38150,38150,0
20241014,160500,5204774200,38150,38150,38150,38150,0
20241014,160400,5204774200,38150,38150,38150,38150,0
20241014,160300,5204774200,38150,38150,38150,38150,0
20241014,160200,5204774200,38150,38150,38150,38150,0
20241014,160100,5204774200,38150,38150,38150,38150,0
20241014,160000,5204774200,38150,38150,38150,38150,0
20241014,155900,5204774200,38150,38150,38150,38150,0
20241014,155800,5204774200,38150,38150,38150,38150,0
20241014,155700,5204774200,38150,38150,38150,38150,0
20241014,155600,5204774200,38150,38150,38150,38150,0
20241014,155500,5204774200,38150,38150,38150,38150,0
20241014,155400,5204774200,38150,38150,38150,38150,0
20241014,155300,5204774200,38150,38150,38150,38150,0
20241014,155200,5204774200,38150,38150,38150,38150,0
20241014,155100,5204774200,38150,38150,38150,38150,0
20241014,155000,5204774200,38150,38150,38150,38150,0
20241014,154900,5204774200,38150,38150,38150,38150,0
20241014,154800,5204774200,38150,38150,38150,38150,0
20241014,154700,5204774200,38150,38150,38150,38150,0
20241014,154600,5204774200,38150,38150,38150,38150,0
20241014,154500,5204774200,38150,38150,38150,38150,0
20241014,154400,5204774200,38150,38150,38150,38150,0
20241014,154300,5204774200,38150,38150,38150,38150,0
20241014,154200,5204774200,38150,38150,38150,38150,0
20241014,154100,5204774200,38150,38150,38150,38150,3889
20241014,154000,5204774200,38150,38150,38150,38150,0
20241014,153900,5204774200,38150,38150,38150,38150,0
20241014,153800,5204774200,38150,38150,38150,38150,0
20241014,153700,5204774200,38150,38150,38150,38150,0
20241014,153600,5204774200,38150,38150,38150,38150,0
20241014,153500,5204774200,38150,38150,38150,38150,0
20241014,153400,5204774200,38150,38150,38150,38150,0
20241014,153300,5204774200,38150,38150,38150,38150,0
20241014,153200,5204774200,38150,38150,38150,38150,0
20241014,153100,5204774200,38150,38150,38150,38150,0
20241014,153000,5204774200,38150,38150,38150,38150,3889
20241014,152900,5056408850,38050,38050,38050,38050,0
20241014,152800,5056408850,38050,38050,38050,38050,0
20241014,152700,5056408850,38050,38050,38050,38050,0
20241014,152600,5056408850,38050,38050,38050,38050,0
20241014,152500,5056408850,38050,38050,38050,38050,0
20241014,152400,5056408850,38050,38050,38050,38050,0
20241014,152300,5056408850,38050,38050,38050,38050,0
20241014,152200,5056408850,38050,38050,38050,38050,0
20241014,152100,5056408850,38050,38050,38050,38050,0
20241014,152000,5056408850,38050,38050,38050,38050,0
20241014,151900,5056408850,38050,38050,38150,38050,67
20241014,151800,5053854700,38100,38100,38100,38050,83
20241014,151700,5050693950,38150,38100,38150,38000,455
20241014,151600,5033368450,38050,38050,38100,38050,413
20241014,151500,5017653600,38100,38100,38100,38000,717
20241014,151400,4990371450,38050,38050,38100,38050,322
20241014,151300,4978118200,38100,38100,38100,38000,418
20241014,151200,4962214200,38100,38100,38100,38050,401
20241014,151100,4946952350,38100,38100,38100,38050,266
20241014,151000,4936829400,38050,38150,38150,38000,605
20241014,150900,4913788500,38100,38050,38150,38050,280
20241014,150800,4903122900,38100,38000,38150,38000,241
20241014,150700,4893947550,38000,38150,38150,38000,646
20241014,150600,4869345650,38100,38150,38200,38100,593
20241014,150500,4846736450,38100,38100,38200,38050,699
20241014,150400,4820093400,38050,38150,38150,38050,696
20241014,150300,4793572200,38100,38150,38200,38100,350
20241014,150200,4780230000,38200,38200,38200,38100,512
20241014,150100,4760695500,38250,38200,38250,38100,144
20241014,150000,4755197900,38150,38250,38250,38100,401
20241014,145900,4739897800,38250,38150,38250,38100,1166
20241014,145800,4695410600,38150,38100,38150,38000,919
20241014,145700,4660400200,38150,38100,38150,38000,355
20241014,145600,4646890300,38100,38100,38150,38000,431
20241014,145500,4630485400,38200,38150,38200,38050,1362
20241014,145400,4578568750,38150,38150,38200,38050,504
20241014,145300,4559343600,38200,38050,38200,38050,1819
20241014,145200,4489987550,38050,38100,38200,38000,1496
20241014,145100,4433014600,38150,38150,38150,38100,470
20241014,145000,4415102300,38150,38100,38150,38100,437
20241014,144900,4398449700,38150,38100,38150,38100,396
20241014,144800,4383358050,38150,38100,38150,38100,365
20241014,144700,4369445750,38100,38150,38150,38000,639
20241014,144600,4345097000,38100,38050,38150,38000,451
20241014,144500,4327936200,38100,38100,38100,38000,251
20241014,144400,4318383700,38100,38100,38150,38100,622
20241014,144300,4294683250,38000,38000,38050,38000,920
20241014,144200,4259693750,38000,38050,38050,38000,356
20241014,144100,4246164550,38050,38000,38050,37950,344
20241014,144000,4233094100,38050,38050,38050,38000,365
20241014,143900,4219221150,38050,38000,38050,37950,356
20241014,143800,4205690150,38050,38050,38050,38000,340
20241014,143700,4192767700,38050,38000,38050,38000,307
20241014,143600,4181099700,38000,38050,38050,38000,361
20241014,143500,4167376600,38050,38000,38050,37950,653
20241014,143400,4142576600,38000,38000,38000,37900,556
20241014,143300,4121480950,38000,38000,38000,37950,354
20241014,143200,4108042700,37950,38050,38050,37950,401
20241014,143100,4092814350,38050,38000,38050,38000,417
20241014,143000,4076964950,38000,38000,38100,38000,1435
20241014,142900,4022414750,38000,38000,38050,38000,231
20241014,142800,4013635450,38000,38050,38050,38000,404
20241014,142700,3998281350,38050,38050,38100,38000,496
20241014,142600,3979416300,38000,38050,38050,38000,327
20241014,142500,3966988950,38000,38100,38100,38000,267
20241014,142400,3956833500,38100,38150,38150,38050,451
20241014,142300,3939653700,38100,38100,38150,38100,367
20241014,142200,3925666650,38100,38050,38150,38000,536
20241014,142100,3905254750,38050,38100,38100,38050,469
20241014,142000,3887397450,38150,38150,38150,38100,254
20241014,141900,3877717800,38100,38100,38150,38100,270
20241014,141800,3867430300,38150,38200,38200,38100,348
20241014,141700,3854153300,38200,38150,38200,38150,556
20241014,141600,3832939350,38100,38100,38150,38050,311
20241014,141500,3821090150,38100,38100,38200,38100,804
20241014,141400,3790425500,38150,38100,38150,38100,312
20241014,141300,3778536300,38100,38150,38150,38100,252
20241014,141200,3768931300,38150,38200,38200,38150,227
20241014,141100,3760270200,38150,38100,38200,38100,834
20241014,141000,3728466050,38100,38100,38150,38100,555
20241014,140900,3707318500,38150,38150,38150,38100,343
20241014,140800,3694247950,38100,38100,38150,38100,332
20241014,140700,3681597700,38100,38150,38200,38100,324
20241014,140600,3669242750,38200,38150,38200,38150,178
20241014,140500,3662449850,38150,38150,38200,38150,325
20241014,140400,3650050200,38200,38200,38200,38150,204
20241014,140300,3642265250,38150,38200,38200,38150,317
20241014,140200,3630166750,38200,38100,38200,38050,623
20241014,140100,3606430500,38100,38050,38100,38050,278
20241014,140000,3595848550,38100,38050,38150,38050,201
20241014,135900,3588196050,38100,38050,38150,38000,685
20241014,135800,3562114500,38050,38000,38050,38000,242
20241014,135700,3552918100,38000,38050,38050,38000,168
20241014,135600,3546532050,38000,38000,38050,38000,336
20241014,135500,3533759000,38000,38000,38050,37950,508
20241014,135400,3514454750,37950,37950,38000,37950,269
20241014,135300,3504244500,38000,37950,38000,37950,260
20241014,135200,3494375650,37950,38000,38000,37950,186
20241014,135100,3487315150,37950,37950,38000,37950,315
20241014,135000,3475358250,38000,37950,38000,37950,288
20241014,134900,3464421900,37950,38000,38000,37950,194
20241014,134800,3457057850,38000,37900,38050,37900,945
20241014,134700,3421163350,37950,37900,37950,37900,220
20241014,134600,3412823700,37950,38000,38000,37900,384
20241014,134500,3398253700,38000,37900,38000,37900,209
20241014,134400,3390329100,37900,37950,38000,37900,283
20241014,134300,3379596400,38000,37950,38000,37900,263
20241014,134200,3369619300,38000,37950,38000,37900,144
20241014,134100,3364156500,37950,38000,38000,37950,258
20241014,134000,3354364550,37950,37950,38000,37950,221
20241014,133900,3345975800,37950,38050,38050,37950,300
20241014,133800,3334578900,38050,38000,38050,38000,198
20241014,133700,3327054150,38000,38000,38050,37950,309
20241014,133600,3315319850,38000,37950,38050,37950,1209
20241014,133500,3269408500,37950,37900,37950,37900,346
20241014,133400,3256292950,37950,37900,37950,37900,194
20241014,133300,3248938500,37900,37950,37950,37900,241
20241014,133200,3239802750,37950,37950,37950,37850,463
20241014,133100,3222257800,37900,37950,37950,37900,456
20241014,133000,3204974200,37950,38000,38000,37950,527
20241014,132900,3184972900,38000,37950,38000,37950,224
20241014,132800,3176470850,38000,38000,38050,37950,215
20241014,132700,3168303350,38000,38000,38100,38000,229
20241014,132600,3159599400,38000,38050,38100,38000,486
20241014,132500,3141111250,38000,38100,38150,38000,326
20241014,132400,3128706250,38100,38200,38200,38100,497
20241014,132300,3109757100,38150,38200,38250,38150,577
20241014,132200,3087729550,38150,38150,38200,38150,306
20241014,132100,3076054100,38150,38150,38150,38100,37
20241014,132000,3074643650,38100,38150,38150,38100,762
20241014,131900,3045574550,38150,38200,38200,38100,411
20241014,131800,3029894450,38150,38150,38200,38150,93
20241014,131700,3026345800,38200,38200,38200,38150,127
20241014,131600,3021496550,38150,38200,38200,38150,238
20241014,131500,3012411000,38200,38200,38200,38150,289
20241014,131400,3001373100,38200,38200,38200,38150,120
20241014,131300,2996790150,38200,38200,38200,38150,169
20241014,131200,2990336450,38200,38150,38200,38150,217
20241014,131100,2982048800,38150,38200,38200,38150,212
20241014,131000,2973957950,38200,38150,38200,38150,55
20241014,130900,2971858000,38200,38200,38250,38150,528
20241014,130800,2951687950,38250,38250,38250,38200,97
20241014,130700,2947978800,38250,38250,38250,38200,70
20241014,130600,2945301800,38200,38250,38250,38200,58
20241014,130500,2943084400,38250,38200,38250,38200,81
20241014,130400,2939989450,38250,38200,38250,38050,2019
20241014,130300,2863009200,38200,38200,38200,38150,61
20241014,130200,2860680100,38150,38200,38200,38150,233
20241014,130100,2851784250,38250,38250,38250,38200,21
20241014,130000,2850981650,38200,38200,38250,38200,534
20241014,125900,2830582350,38250,38250,38250,38200,197
20241014,125800,2823050700,38200,38250,38250,38200,126
20241014,125700,2818233450,38200,38250,38250,38200,90
20241014,125600,2814792450,38250,38200,38250,38200,316
20241014,125500,2802719400,38200,38250,38250,38200,182
20241014,125400,2795762800,38250,38300,38300,38200,95
20241014,125300,2792130100,38250,38300,38300,38200,325
20241014,125200,2779699550,38300,38300,38300,38250,76
20241014,125100,2776790800,38250,38300,38300,38250,137
20241014,125000,2771546800,38250,38250,38300,38250,126
20241014,124900,2766724050,38250,38250,38300,38250,203
20241014,124800,2758955150,38300,38300,38300,38250,156
20241014,124700,2752984300,38300,38300,38300,38250,89
20241014,124600,2749577150,38300,38300,38300,38250,100
20241014,124500,2745748500,38300,38300,38300,38250,35
20241014,124400,2744408050,38300,38300,38300,38250,82
20241014,124300,2741269150,38250,38250,38300,38250,686
20241014,124200,2714998600,38300,38250,38300,38200,202
20241014,124100,2707272200,38250,38300,38300,38250,128
20241014,124000,2702374450,38300,38250,38300,38250,105
20241014,123900,2698355150,38250,38250,38300,38250,169
20241014,123800,2691887450,38300,38300,38300,38250,93
20241014,123700,2688328250,38300,38300,38300,38250,56
20241014,123600,2686185500,38300,38300,38300,38250,101
20241014,123500,2682318300,38300,38250,38300,38250,81
20241014,123400,2679218250,38300,38300,38350,38250,74
20241014,123300,2676386050,38350,38350,38350,38300,261
20241014,123200,2666385050,38350,38350,38350,38350,24
20241014,123100,2665464650,38300,38350,38350,38300,281
20241014,123000,2654700600,38350,38350,38350,38300,148
20241014,122900,2649028900,38350,38350,38350,38350,84
20241014,122800,2645807500,38300,38350,38350,38300,56
20241014,122700,2643660950,38350,38350,38350,38350,38
20241014,122600,2642203650,38350,38350,38400,38300,349
20241014,122500,2628821150,38350,38400,38400,38350,71
20241014,122400,2626097050,38400,38400,38400,38350,105
20241014,122300,2622066150,38350,38400,38400,38350,279
20241014,122200,2611365750,38350,38350,38350,38300,94
20241014,122100,2607762100,38300,38350,38350,38300,107
20241014,122000,2603659450,38300,38350,38400,38300,666
20241014,121900,2578122500,38350,38350,38350,38300,148
20241014,121800,2572448150,38350,38300,38350,38250,837
20241014,121700,2540384250,38300,38300,38300,38250,151
20241014,121600,2534602400,38250,38300,38300,38250,149
20241014,121500,2528897850,38300,38300,38300,38250,68
20241014,121400,2526293750,38300,38250,38300,38200,189
20241014,121300,2519062600,38250,38200,38250,38200,736
20241014,121200,2490936950,38150,38200,38200,38150,226
20241014,121100,2482305500,38150,38100,38150,38100,368
20241014,121000,2468270800,38100,38100,38100,38100,18
20241014,120900,2467585000,38100,38100,38100,38050,270
20241014,120800,2457299550,38100,38100,38100,38050,159
20241014,120700,2451247100,38100,38100,38100,38050,58
20241014,120600,2449037950,38100,38100,38100,38050,84
20241014,120500,2445838650,38050,38050,38100,38050,85
20241014,120400,2442602750,38050,38100,38100,38050,80
20241014,120300,2439556750,38100,38150,38150,38050,37
20241014,120200,2438148450,38100,38100,38200,38050,199
20241014,120100,2430564350,38100,38050,38150,38000,370
20241014,120000,2416475900,38050,38050,38050,38000,62
20241014,115900,2414117900,38050,38050,38050,38000,113
20241014,115800,2409819200,38050,38050,38050,38000,87
20241014,115700,2406511000,38000,38000,38050,38000,158
20241014,115600,2400505200,38000,38050,38050,38000,74
20241014,115500,2397690750,38000,38000,38050,37950,488
20241014,115400,2379152100,38000,38000,38000,38000,35
20241014,115300,2377822100,37950,37950,38000,37950,69
20241014,115200,2375202750,37950,38000,38000,37950,164
20241014,115100,2368975100,38000,38000,38000,37950,65
20241014,115000,2366505600,37950,38000,38000,37950,67
20241014,114900,2363961100,38000,37950,38000,37950,177
20241014,114800,2357243800,38000,38000,38000,37950,115
20241014,114700,2352874900,38000,38000,38000,37950,59
20241014,114600,2350633950,38000,38000,38000,37950,67
20241014,114500,2348088450,37950,38000,38000,37950,129
20241014,114400,2343191050,37950,38000,38000,37950,78
20241014,114300,2340228900,38000,38100,38100,38000,93
20241014,114200,2336694200,38050,38100,38100,38000,205
20241014,114100,2328894300,38100,38100,38100,38100,83
20241014,114000,2325732000,38050,38100,38150,38050,50
20241014,113900,2323827500,38150,38150,38150,38100,189
20241014,113800,2316625750,38150,38100,38150,38050,258
20241014,113700,2306795250,38050,38100,38100,38050,91
20241014,113600,2303330200,38100,38100,38100,38050,420
20241014,113500,2287332100,38100,38050,38100,38050,78
20241014,113400,2284360550,38100,38050,38100,38000,279
20241014,113300,2273743300,38000,37950,38050,37900,523
20241014,113200,2253879600,37950,37950,37950,37950,60
20241014,113100,2251602600,37950,37900,37950,37900,572
20241014,113000,2229919850,37850,37850,37900,37850,204
20241014,112900,2222189550,37900,37850,37900,37800,396
20241014,112800,2207198750,37850,37850,37850,37800,102
20241014,112700,2203339600,37850,37850,37850,37850,35
20241014,112600,2202014850,37800,37900,37900,37800,409
20241014,112500,2186539650,37850,37900,37900,37850,66
20241014,112400,2184039450,37900,37900,37900,37850,22
20241014,112300,2183205700,37850,37800,37900,37800,38
20241014,112200,2181768000,37850,37850,37900,37850,696
20241014,112100,2155420200,37900,37850,37900,37850,93
20241014,112000,2151895600,37900,37900,37900,37850,668
20241014,111900,2126585050,37900,37850,37900,37850,89
20241014,111800,2123212100,37850,37900,37900,37850,211
20241014,111700,2115217900,37900,37850,37900,37850,766
20241014,111600,2086223550,37800,37800,37850,37800,160
20241014,111500,2080169400,37850,37800,37850,37800,241
20241014,111400,2071058400,37800,37800,37850,37800,189
20241014,111300,2063913200,37800,37850,37850,37800,169
20241014,111200,2057523950,37800,37800,37850,37800,88
20241014,111100,2054195250,37850,37800,37850,37800,87
20241014,111000,2050905550,37800,37850,37850,37800,129
20241014,110900,2046028350,37800,37850,37850,37800,90
20241014,110800,2042625600,37800,37800,37850,37800,196
20241014,110700,2035215550,37800,37750,37800,37750,148
20241014,110600,2029622250,37750,37800,37850,37750,146
20241014,110500,2024102800,37750,37750,37800,37750,204
20241014,110400,2016396750,37750,37800,37800,37750,198
20241014,110300,2008919850,37750,37750,37800,37750,343
20241014,110200,1995966050,37750,37750,37750,37750,52
20241014,110100,1994003050,37750,37750,37800,37750,225
20241014,110000,1985505350,37750,37800,37800,37750,188
20241014,105900,1978399250,37750,37800,37850,37750,429
20241014,105800,1962183350,37850,37800,37850,37800,197
20241014,105700,1954735700,37800,37800,37850,37800,100
20241014,105600,1950954700,37800,37800,37850,37800,129
20241014,105500,1946076700,37800,37800,37800,37800,90
20241014,105400,1942674700,37800,37800,37850,37800,140
20241014,105300,1937381650,37800,37800,37850,37750,387
20241014,105200,1922753350,37750,37850,37850,37750,38
20241014,105100,1921317550,37800,37800,37850,37800,350
20241014,105000,1908086550,37800,37800,37850,37800,234
20241014,104900,1899240300,37800,37850,37850,37800,79
20241014,104800,1896253050,37800,37800,37800,37800,287
20241014,104700,1885404450,37850,37800,37900,37800,252
20241014,104600,1875867250,37800,37800,37850,37800,211
20241014,104500,1867885900,37850,37800,37850,37800,113
20241014,104400,1863614000,37850,37850,37850,37800,118
20241014,104300,1859148050,37850,37850,37900,37850,148
20241014,104200,1853545200,37850,37850,37900,37850,221
20241014,104100,1845180250,37850,37850,37900,37850,77
20241014,104000,1842262750,37850,37850,37850,37800,181
20241014,103900,1835413250,37800,37800,37850,37800,210
20241014,103800,1827474200,37800,37850,37850,37800,107
20241014,103700,1823427600,37800,37800,37800,37750,265
20241014,103600,1813411700,37750,37700,37750,37700,179
20241014,103500,1806657200,37700,37800,37800,37700,424
20241014,103400,1790658000,37750,37800,37800,37750,57
20241014,103300,1788505150,37750,37750,37750,37700,264
20241014,103200,1778540500,37700,37750,37750,37700,187
20241014,103100,1771486100,37700,37750,37800,37700,390
20241014,103000,1756765800,37750,37750,37750,37700,400
20241014,102900,1741670050,37700,37800,37800,37700,330
20241014,102800,1729213750,37750,37750,37800,37750,202
20241014,102700,1721588200,37800,37750,37800,37750,274
20241014,102600,1711238350,37800,37850,37850,37750,456
20241014,102500,1694004500,37800,37850,37850,37800,59
20241014,102400,1691774150,37800,37850,37850,37800,257
20241014,102300,1682050550,37850,37850,37850,37800,265
20241014,102200,1672027200,37850,37850,37850,37800,632
20241014,102100,1648109250,37850,37900,37900,37800,644
20241014,102000,1623733450,37900,37850,37900,37850,138
20241014,101900,1618507850,37850,37900,37900,37850,240
20241014,101800,1609414200,37900,37950,37950,37900,55
20241014,101700,1607328350,37900,37900,37950,37900,55
20241014,101600,1605242800,37950,37950,37950,37950,70
20241014,101500,1602586300,37950,38000,38000,37900,227
20241014,101400,1593978100,37950,38050,38050,37950,367
20241014,101300,1580035700,38050,38000,38050,38000,107
20241014,101200,1575966100,38000,38050,38050,38000,42
20241014,101100,1574369050,38050,38050,38050,38050,29
20241014,101000,1573265600,38050,38050,38050,38000,398
20241014,100900,1558123900,38050,38050,38100,38050,50
20241014,100800,1556220250,38050,38150,38150,38050,9
20241014,100700,1555877350,38100,38100,38150,38100,69
20241014,100600,1553248400,38100,38100,38100,38100,225
20241014,100500,1544675900,38100,38100,38150,38050,84
20241014,100400,1541475500,38100,38150,38150,38050,1641
20241014,100300,1479017900,38200,38150,38200,38150,100
20241014,100200,1475201300,38150,38200,38200,38150,117
20241014,100100,1470734100,38150,38250,38250,38150,78
20241014,100000,1467756000,38250,38200,38250,38200,81
20241014,095900,1464661050,38200,38250,38250,38150,537
20241014,095800,1444141650,38250,38050,38250,38050,1507
20241014,095700,1386776250,38050,38000,38050,38000,45
20241014,095600,1385065250,38000,38000,38050,38000,58
20241014,095500,1382860250,38000,38050,38050,38000,2059
20241014,095400,1304530150,38000,38050,38050,38000,57
20241014,095300,1302363650,38000,38050,38050,38000,1595
20241014,095200,1241702250,38050,38050,38050,38000,25
20241014,095100,1240751150,38000,38000,38000,37950,1153
20241014,095000,1196938500,37950,37950,38000,37850,1137
20241014,094900,1153785500,37950,37950,38000,37950,56
20241014,094800,1151658800,37950,37950,37950,37800,515
20241014,094700,1132152700,37900,37900,37950,37900,81
20241014,094600,1129082550,37950,37950,38000,37950,630
20241014,094500,1105173000,37950,37950,38000,37950,267
20241014,094400,1095038850,38000,38000,38050,37950,340
20241014,094300,1082121150,38000,38100,38150,38000,6154
20241014,094200,847952700,38100,38100,38150,38100,217
20241014,094100,839683900,38100,38150,38150,38100,158
20241014,094000,833663900,38150,38150,38150,38150,61
20241014,093900,831336750,38150,38200,38200,38150,247
20241014,093800,821912400,38200,38200,38300,38200,45
20241014,093700,820192250,38200,38200,38200,38200,102
20241014,093600,816295850,38200,38300,38350,38200,1043
20241014,093500,776385150,38300,38250,38300,38250,134
20241014,093400,771258000,38250,38300,38350,38250,153
20241014,093300,765404450,38300,38300,38300,38300,103
20241014,093200,761459550,38300,38300,38300,38250,177
20241014,093100,754685050,38300,38350,38350,38300,751
20241014,093000,725918000,38300,38350,38350,38300,75
20241014,092900,723042800,38350,38350,38350,38300,1165
20241014,092800,678374000,38400,38400,38400,38350,224
20241014,092700,669779650,38400,38400,38400,38350,506
20241014,092600,650350550,38400,38350,38400,38350,649
20241014,092500,625458200,38350,38450,38450,38300,1826
20241014,092400,555375750,38450,38550,38550,38400,436
20241014,092300,538595700,38500,38350,38500,38300,538
20241014,092200,517927800,38350,38350,38400,38300,1333
20241014,092100,466768200,38300,38250,38300,38200,294
20241014,092000,455518100,38250,38200,38250,38200,594
20241014,091900,432826100,38200,38150,38200,38150,232
20241014,091800,423972150,38200,38200,38200,38150,181
20241014,091700,417064800,38200,38150,38200,38150,474
20241014,091600,398970450,38150,38250,38250,38150,274
20241014,091500,388506050,38250,38250,38250,38200,195
20241014,091400,381048400,38250,38250,38250,38200,220
20241014,091300,372642050,38250,38400,38400,38250,2871
20241014,091200,262527300,38400,38500,38500,38400,33
20241014,091100,261258300,38500,38500,38500,38450,258
20241014,091000,251327650,38500,38500,38500,38400,869
20241014,090900,217881700,38500,38550,38550,38500,112
20241014,090800,213565050,38550,38550,38550,38550,23
20241014,090700,212678400,38600,38600,38650,38550,337
20241014,090600,199680600,38600,38650,38650,38500,581
20241014,090500,177303900,38600,38600,38650,38550,581
20241014,090400,154895250,38650,38650,38700,38550,250
20241014,090300,145238100,38700,38750,38850,38650,1264
20241014,090200,96317450,38700,38850,38850,38650,783
20241014,090100,66014950,38750,38850,38900,38500,419
20241014,090000,49780650,38800,38500,38800,38500,1289