KissMeData/042000/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,192700,8132770600,25350,25350,25350,25350,4055
20241018,192600,8132770600,25350,25350,25350,25350,0
20241018,192500,8132770600,25350,25350,25350,25350,0
20241018,192400,8132770600,25350,25350,25350,25350,0
20241018,192300,8132770600,25350,25350,25350,25350,0
20241018,192200,8132770600,25350,25350,25350,25350,0
20241018,192100,8132770600,25350,25350,25350,25350,0
20241018,192000,8132770600,25350,25350,25350,25350,0
20241018,191900,8132770600,25350,25350,25350,25350,0
20241018,191800,8132770600,25350,25350,25350,25350,0
20241018,191700,8132770600,25350,25350,25350,25350,0
20241018,191600,8132770600,25350,25350,25350,25350,0
20241018,191500,8132770600,25350,25350,25350,25350,0
20241018,191400,8132770600,25350,25350,25350,25350,0
20241018,191300,8132770600,25350,25350,25350,25350,0
20241018,191200,8132770600,25350,25350,25350,25350,0
20241018,191100,8132770600,25350,25350,25350,25350,0
20241018,191000,8132770600,25350,25350,25350,25350,0
20241018,190900,8132770600,25350,25350,25350,25350,0
20241018,190800,8132770600,25350,25350,25350,25350,0
20241018,190700,8132770600,25350,25350,25350,25350,0
20241018,190600,8132770600,25350,25350,25350,25350,0
20241018,190500,8132770600,25350,25350,25350,25350,0
20241018,190400,8132770600,25350,25350,25350,25350,0
20241018,190300,8132770600,25350,25350,25350,25350,0
20241018,190200,8132770600,25350,25350,25350,25350,0
20241018,190100,8132770600,25350,25350,25350,25350,0
20241018,190000,8132770600,25350,25350,25350,25350,0
20241018,185900,8132770600,25350,25350,25350,25350,0
20241018,185800,8132770600,25350,25350,25350,25350,0
20241018,185700,8132770600,25350,25350,25350,25350,4055
20241018,185600,8132770600,25350,25350,25350,25350,0
20241018,185500,8132770600,25350,25350,25350,25350,0
20241018,185400,8132770600,25350,25350,25350,25350,0
20241018,185300,8132770600,25350,25350,25350,25350,0
20241018,185200,8132770600,25350,25350,25350,25350,0
20241018,185100,8132770600,25350,25350,25350,25350,0
20241018,185000,8132770600,25350,25350,25350,25350,0
20241018,184900,8132770600,25350,25350,25350,25350,0
20241018,184800,8132770600,25350,25350,25350,25350,0
20241018,184700,8132770600,25350,25350,25350,25350,0
20241018,184600,8132770600,25350,25350,25350,25350,0
20241018,184500,8132770600,25350,25350,25350,25350,0
20241018,184400,8132770600,25350,25350,25350,25350,0
20241018,184300,8132770600,25350,25350,25350,25350,0
20241018,184200,8132770600,25350,25350,25350,25350,0
20241018,184100,8132770600,25350,25350,25350,25350,0
20241018,184000,8132770600,25350,25350,25350,25350,0
20241018,183900,8132770600,25350,25350,25350,25350,0
20241018,183800,8132770600,25350,25350,25350,25350,0
20241018,183700,8132770600,25350,25350,25350,25350,0
20241018,183600,8132770600,25350,25350,25350,25350,0
20241018,183500,8132770600,25350,25350,25350,25350,0
20241018,183400,8132770600,25350,25350,25350,25350,0
20241018,183300,8132770600,25350,25350,25350,25350,0
20241018,183200,8132770600,25350,25350,25350,25350,0
20241018,183100,8132770600,25350,25350,25350,25350,0
20241018,183000,8132770600,25350,25350,25350,25350,0
20241018,182900,8132770600,25350,25350,25350,25350,0
20241018,182800,8132770600,25350,25350,25350,25350,0
20241018,182700,8132770600,25350,25350,25350,25350,4055
20241018,182600,8132770600,25350,25350,25350,25350,0
20241018,182500,8132770600,25350,25350,25350,25350,0
20241018,182400,8132770600,25350,25350,25350,25350,0
20241018,182300,8132770600,25350,25350,25350,25350,0
20241018,182200,8132770600,25350,25350,25350,25350,0
20241018,182100,8132770600,25350,25350,25350,25350,0
20241018,182000,8132770600,25350,25350,25350,25350,0
20241018,181900,8132770600,25350,25350,25350,25350,0
20241018,181800,8132770600,25350,25350,25350,25350,0
20241018,181700,8132770600,25350,25350,25350,25350,0
20241018,181600,8132770600,25350,25350,25350,25350,0
20241018,181500,8132770600,25350,25350,25350,25350,0
20241018,181400,8132770600,25350,25350,25350,25350,0
20241018,181300,8132770600,25350,25350,25350,25350,0
20241018,181200,8132770600,25350,25350,25350,25350,0
20241018,181100,8132770600,25350,25350,25350,25350,0
20241018,181000,8132770600,25350,25350,25350,25350,0
20241018,180900,8132770600,25350,25350,25350,25350,0
20241018,180800,8132770600,25350,25350,25350,25350,0
20241018,180700,8132770600,25350,25350,25350,25350,0
20241018,180600,8132770600,25350,25350,25350,25350,0
20241018,180500,8132770600,25350,25350,25350,25350,0
20241018,180400,8132770600,25350,25350,25350,25350,0
20241018,180300,8132770600,25350,25350,25350,25350,0
20241018,180200,8132770600,25350,25350,25350,25350,0
20241018,180100,8132770600,25350,25350,25350,25350,0
20241018,180000,8132770600,25350,25350,25350,25350,0
20241018,175900,8132770600,25350,25350,25350,25350,0
20241018,175800,8132770600,25350,25350,25350,25350,0
20241018,175700,8132770600,25350,25350,25350,25350,4055
20241018,175600,8132770600,25350,25350,25350,25350,0
20241018,175500,8132770600,25350,25350,25350,25350,0
20241018,175400,8132770600,25350,25350,25350,25350,0
20241018,175300,8132770600,25350,25350,25350,25350,0
20241018,175200,8132770600,25350,25350,25350,25350,0
20241018,175100,8132770600,25350,25350,25350,25350,0
20241018,175000,8132770600,25350,25350,25350,25350,0
20241018,174900,8132770600,25350,25350,25350,25350,0
20241018,174800,8132770600,25350,25350,25350,25350,0
20241018,174700,8132770600,25350,25350,25350,25350,0
20241018,174600,8132770600,25350,25350,25350,25350,0
20241018,174500,8132770600,25350,25350,25350,25350,0
20241018,174400,8132770600,25350,25350,25350,25350,0
20241018,174300,8132770600,25350,25350,25350,25350,0
20241018,174200,8132770600,25350,25350,25350,25350,0
20241018,174100,8132770600,25350,25350,25350,25350,0
20241018,174000,8132770600,25350,25350,25350,25350,0
20241018,173900,8132770600,25350,25350,25350,25350,0
20241018,173800,8132770600,25350,25350,25350,25350,0
20241018,173700,8132770600,25350,25350,25350,25350,0
20241018,173600,8132770600,25350,25350,25350,25350,0
20241018,173500,8132770600,25350,25350,25350,25350,0
20241018,173400,8132770600,25350,25350,25350,25350,0
20241018,173300,8132770600,25350,25350,25350,25350,0
20241018,173200,8132770600,25350,25350,25350,25350,0
20241018,173100,8132770600,25350,25350,25350,25350,0
20241018,173000,8132770600,25350,25350,25350,25350,0
20241018,172900,8132770600,25350,25350,25350,25350,0
20241018,172800,8132770600,25350,25350,25350,25350,0
20241018,172700,8132770600,25350,25350,25350,25350,4055
20241018,172600,8132770600,25350,25350,25350,25350,0
20241018,172500,8132770600,25350,25350,25350,25350,0
20241018,172400,8132770600,25350,25350,25350,25350,0
20241018,172300,8132770600,25350,25350,25350,25350,0
20241018,172200,8132770600,25350,25350,25350,25350,0
20241018,172100,8132770600,25350,25350,25350,25350,0
20241018,172000,8132770600,25350,25350,25350,25350,0
20241018,171900,8132770600,25350,25350,25350,25350,0
20241018,171800,8132770600,25350,25350,25350,25350,0
20241018,171700,8132770600,25350,25350,25350,25350,0
20241018,171600,8132770600,25350,25350,25350,25350,0
20241018,171500,8132770600,25350,25350,25350,25350,0
20241018,171400,8132770600,25350,25350,25350,25350,0
20241018,171300,8132770600,25350,25350,25350,25350,0
20241018,171200,8132770600,25350,25350,25350,25350,0
20241018,171100,8132770600,25350,25350,25350,25350,0
20241018,171000,8132770600,25350,25350,25350,25350,0
20241018,170900,8132770600,25350,25350,25350,25350,0
20241018,170800,8132770600,25350,25350,25350,25350,0
20241018,170700,8132770600,25350,25350,25350,25350,0
20241018,170600,8132770600,25350,25350,25350,25350,0
20241018,170500,8132770600,25350,25350,25350,25350,0
20241018,170400,8132770600,25350,25350,25350,25350,0
20241018,170300,8132770600,25350,25350,25350,25350,0
20241018,170200,8132770600,25350,25350,25350,25350,0
20241018,170100,8132770600,25350,25350,25350,25350,0
20241018,170000,8132770600,25350,25350,25350,25350,0
20241018,165900,8132770600,25350,25350,25350,25350,0
20241018,165800,8132770600,25350,25350,25350,25350,0
20241018,165700,8132770600,25350,25350,25350,25350,4055
20241018,165600,8132770600,25350,25350,25350,25350,0
20241018,165500,8132770600,25350,25350,25350,25350,0
20241018,165400,8132770600,25350,25350,25350,25350,0
20241018,165300,8132770600,25350,25350,25350,25350,0
20241018,165200,8132770600,25350,25350,25350,25350,0
20241018,165100,8132770600,25350,25350,25350,25350,0
20241018,165000,8132770600,25350,25350,25350,25350,0
20241018,164900,8132770600,25350,25350,25350,25350,0
20241018,164800,8132770600,25350,25350,25350,25350,0
20241018,164700,8132770600,25350,25350,25350,25350,0
20241018,164600,8132770600,25350,25350,25350,25350,0
20241018,164500,8132770600,25350,25350,25350,25350,0
20241018,164400,8132770600,25350,25350,25350,25350,0
20241018,164300,8132770600,25350,25350,25350,25350,0
20241018,164200,8132770600,25350,25350,25350,25350,0
20241018,164100,8132770600,25350,25350,25350,25350,0
20241018,164000,8132770600,25350,25350,25350,25350,0
20241018,163900,8132770600,25350,25350,25350,25350,0
20241018,163800,8132770600,25350,25350,25350,25350,0
20241018,163700,8132770600,25350,25350,25350,25350,0
20241018,163600,8132770600,25350,25350,25350,25350,0
20241018,163500,8132770600,25350,25350,25350,25350,0
20241018,163400,8132770600,25350,25350,25350,25350,0
20241018,163300,8132770600,25350,25350,25350,25350,0
20241018,163200,8132770600,25350,25350,25350,25350,0
20241018,163100,8132770600,25350,25350,25350,25350,0
20241018,163000,8132770600,25350,25350,25350,25350,0
20241018,162900,8132770600,25350,25350,25350,25350,0
20241018,162800,8132770600,25350,25350,25350,25350,0
20241018,162700,8132770600,25350,25350,25350,25350,4055
20241018,162600,8132770600,25350,25350,25350,25350,0
20241018,162500,8132770600,25350,25350,25350,25350,0
20241018,162400,8132770600,25350,25350,25350,25350,0
20241018,162300,8132770600,25350,25350,25350,25350,0
20241018,162200,8132770600,25350,25350,25350,25350,0
20241018,162100,8132770600,25350,25350,25350,25350,0
20241018,162000,8132770600,25350,25350,25350,25350,0
20241018,161900,8132770600,25350,25350,25350,25350,0
20241018,161800,8132770600,25350,25350,25350,25350,0
20241018,161700,8132770600,25350,25350,25350,25350,0
20241018,161600,8132770600,25350,25350,25350,25350,0
20241018,161500,8132770600,25350,25350,25350,25350,0
20241018,161400,8132770600,25350,25350,25350,25350,0
20241018,161300,8132770600,25350,25350,25350,25350,0
20241018,161200,8132770600,25350,25350,25350,25350,0
20241018,161100,8132770600,25350,25350,25350,25350,0
20241018,161000,8132770600,25350,25350,25350,25350,0
20241018,160900,8132770600,25350,25350,25350,25350,0
20241018,160800,8132770600,25350,25350,25350,25350,0
20241018,160700,8132770600,25350,25350,25350,25350,0
20241018,160600,8132770600,25350,25350,25350,25350,0
20241018,160500,8132770600,25350,25350,25350,25350,0
20241018,160400,8132770600,25350,25350,25350,25350,0
20241018,160300,8132770600,25350,25350,25350,25350,0
20241018,160200,8132770600,25350,25350,25350,25350,0
20241018,160100,8132770600,25350,25350,25350,25350,0
20241018,160000,8132770600,25350,25350,25350,25350,0
20241018,155900,8132770600,25350,25350,25350,25350,0
20241018,155800,8132770600,25350,25350,25350,25350,0
20241018,155700,8132770600,25350,25350,25350,25350,4055
20241018,155600,8132770600,25350,25350,25350,25350,0
20241018,155500,8132770600,25350,25350,25350,25350,0
20241018,155400,8132770600,25350,25350,25350,25350,0
20241018,155300,8132770600,25350,25350,25350,25350,0
20241018,155200,8132770600,25350,25350,25350,25350,0
20241018,155100,8132770600,25350,25350,25350,25350,0
20241018,155000,8132770600,25350,25350,25350,25350,0
20241018,154900,8132770600,25350,25350,25350,25350,0
20241018,154800,8132770600,25350,25350,25350,25350,0
20241018,154700,8132770600,25350,25350,25350,25350,0
20241018,154600,8132770600,25350,25350,25350,25350,0
20241018,154500,8132770600,25350,25350,25350,25350,0
20241018,154400,8132770600,25350,25350,25350,25350,0
20241018,154300,8132770600,25350,25350,25350,25350,0
20241018,154200,8132770600,25350,25350,25350,25350,0
20241018,154100,8132770600,25350,25350,25350,25350,0
20241018,154000,8132770600,25350,25350,25350,25350,0
20241018,153900,8132770600,25350,25350,25350,25350,0
20241018,153800,8132770600,25350,25350,25350,25350,0
20241018,153700,8132770600,25350,25350,25350,25350,0
20241018,153600,8132770600,25350,25350,25350,25350,0
20241018,153500,8132770600,25350,25350,25350,25350,0
20241018,153400,8132770600,25350,25350,25350,25350,0
20241018,153300,8132770600,25350,25350,25350,25350,0
20241018,153200,8132770600,25350,25350,25350,25350,0
20241018,153100,8132770600,25350,25350,25350,25350,0
20241018,153000,8132770600,25350,25350,25350,25350,4055
20241018,152900,8029976350,25300,25300,25300,25300,0
20241018,152800,8029976350,25300,25300,25300,25300,0
20241018,152700,8029976350,25300,25300,25300,25300,0
20241018,152600,8029976350,25300,25300,25300,25300,0
20241018,152500,8029976350,25300,25300,25300,25300,0
20241018,152400,8029976350,25300,25300,25300,25300,0
20241018,152300,8029976350,25300,25300,25300,25300,0
20241018,152200,8029976350,25300,25300,25300,25300,0
20241018,152100,8029976350,25300,25300,25300,25300,0
20241018,152000,8029976350,25300,25300,25300,25300,0
20241018,151900,8029976350,25300,25350,25350,25300,359
20241018,151800,8020877050,25300,25300,25300,25250,1133
20241018,151700,7992212650,25300,25350,25400,25300,1099
20241018,151600,7964350500,25400,25400,25400,25350,574
20241018,151500,7949785900,25400,25350,25400,25350,790
20241018,151400,7929724650,25400,25400,25400,25350,473
20241018,151300,7917715350,25400,25350,25400,25350,599
20241018,151200,7902529250,25350,25350,25350,25350,715
20241018,151100,7884404000,25350,25300,25350,25300,534
20241018,151000,7870870350,25350,25300,25350,25300,108
20241018,150900,7868136500,25350,25400,25400,25300,722
20241018,150800,7849828300,25400,25300,25400,25300,1484
20241018,150700,7812216900,25300,25300,25350,25300,192
20241018,150600,7807358200,25300,25300,25300,25300,194
20241018,150500,7802450000,25350,25250,25350,25250,624
20241018,150400,7786653800,25300,25250,25300,25250,522
20241018,150300,7773458550,25300,25250,25300,25250,2645
20241018,150200,7706549350,25250,25250,25300,25250,660
20241018,150100,7689883650,25250,25250,25300,25250,216
20241018,150000,7684429500,25250,25250,25300,25250,838
20241018,145900,7663269800,25250,25250,25300,25250,281
20241018,145800,7656174100,25250,25250,25300,25250,910
20241018,145700,7633196550,25300,25300,25300,25250,256
20241018,145600,7626725700,25250,25300,25350,25250,950
20241018,145500,7602725650,25300,25300,25350,25300,2503
20241018,145400,7539394750,25300,25300,25350,25300,862
20241018,145300,7517571150,25350,25300,25350,25300,216
20241018,145200,7512103950,25300,25300,25300,25300,167
20241018,145100,7507878850,25350,25300,25350,25300,196
20241018,145000,7502919050,25350,25350,25350,25300,1412
20241018,144900,7467127750,25350,25400,25450,25350,624
20241018,144800,7451306600,25400,25400,25400,25350,124
20241018,144700,7448158500,25400,25400,25400,25350,515
20241018,144600,7435079650,25400,25400,25400,25400,415
20241018,144500,7424538650,25450,25450,25450,25400,374
20241018,144400,7415026850,25450,25400,25450,25400,237
20241018,144300,7409004000,25400,25400,25400,25400,49
20241018,144200,7407759400,25400,25450,25450,25400,434
20241018,144100,7396733050,25450,25400,25450,25400,247
20241018,144000,7390454850,25400,25350,25450,25300,1181
20241018,143900,7360484650,25300,25350,25350,25300,87
20241018,143800,7358283050,25350,25300,25350,25300,179
20241018,143700,7353754250,25300,25300,25300,25300,29
20241018,143600,7353020550,25350,25350,25400,25350,747
20241018,143500,7334084050,25400,25400,25400,25300,563
20241018,143400,7319810250,25400,25400,25400,25350,637
20241018,143300,7303631500,25400,25350,25400,25350,218
20241018,143200,7298100050,25350,25300,25350,25300,886
20241018,143100,7275642400,25350,25350,25350,25300,168
20241018,143000,7271385050,25350,25300,25350,25300,324
20241018,142900,7263176400,25300,25300,25300,25300,256
20241018,142800,7256699600,25300,25300,25300,25250,617
20241018,142700,7241091000,25250,25250,25300,25250,2058
20241018,142600,7189124900,25200,25200,25200,25200,121
20241018,142500,7186075700,25200,25300,25300,25200,200
20241018,142400,7181027900,25300,25250,25300,25200,1084
20241018,142300,7153639750,25200,25250,25300,25200,3078
20241018,142200,7076014100,25250,25250,25250,25250,51
20241018,142100,7074726350,25250,25300,25300,25250,156
20241018,142000,7070781800,25300,25300,25300,25300,152
20241018,141900,7066936200,25300,25300,25300,25300,211
20241018,141800,7061597900,25300,25300,25350,25300,210
20241018,141700,7056279900,25300,25300,25300,25300,30
20241018,141600,7055520900,25250,25300,25300,25250,81
20241018,141500,7053473150,25300,25300,25300,25250,815
20241018,141400,7032855100,25250,25250,25250,25250,149
20241018,141300,7029092850,25250,25300,25300,25250,85
20241018,141200,7026943800,25250,25250,25300,25250,553
20241018,141100,7012980500,25300,25300,25350,25250,217
20241018,141000,7007490850,25250,25300,25300,25250,56
20241018,140900,7006075500,25300,25250,25300,25250,193
20241018,140800,7001193650,25250,25300,25300,25250,329
20241018,140700,6992872550,25300,25300,25350,25300,120
20241018,140600,6989836450,25300,25300,25350,25300,185
20241018,140500,6985154300,25300,25300,25300,25250,105
20241018,140400,6982498950,25300,25300,25300,25300,280
20241018,140300,6975414950,25250,25250,25250,25150,932
20241018,140200,6951899200,25200,25200,25200,25150,273
20241018,140100,6945021600,25200,25200,25250,25200,82
20241018,140000,6942953500,25250,25200,25250,25200,86
20241018,135900,6940784400,25200,25200,25250,25200,159
20241018,135800,6936772300,25200,25150,25250,25150,1084
20241018,135700,6909450450,25150,25200,25200,25150,167
20241018,135600,6905250350,25150,25150,25150,25150,44
20241018,135500,6904143750,25150,25100,25150,25100,263
20241018,135400,6897532850,25100,25100,25150,25100,143
20241018,135300,6893943350,25150,25150,25150,25100,236
20241018,135200,6888011100,25150,25100,25150,25100,35
20241018,135100,6887131150,25100,25150,25200,25100,905
20241018,135000,6864376200,25150,25150,25150,25150,125
20241018,134900,6861232450,25200,25150,25200,25150,120
20241018,134800,6858214150,25150,25100,25200,25100,88
20241018,134700,6856003500,25100,25150,25200,25100,394
20241018,134600,6846100100,25150,25150,25150,25100,381
20241018,134500,6836519400,25150,25100,25150,25100,255
20241018,134400,6830108600,25100,25100,25100,25100,129
20241018,134300,6826870700,25100,25100,25150,25050,184
20241018,134200,6822250200,25100,25050,25100,25050,228
20241018,134100,6816530750,25050,25100,25100,25050,341
20241018,134000,6807974950,25100,25050,25100,25050,880
20241018,133900,6785912550,25050,25150,25150,25050,171
20241018,133800,6781624950,25150,25100,25150,25100,616
20241018,133700,6766160850,25100,25150,25200,25100,264
20241018,133600,6759531050,25150,25150,25150,25100,39
20241018,133500,6758551650,25200,25150,25200,25150,40
20241018,133400,6757545100,25200,25100,25200,25050,311
20241018,133300,6749725700,25150,25100,25150,25050,568
20241018,133200,6735487300,25100,25100,25100,25100,47
20241018,133100,6734307600,25150,25100,25150,25050,274
20241018,133000,6727428500,25100,25050,25100,25050,651
20241018,132900,6711112600,25050,25050,25050,25050,80
20241018,132800,6709108600,25050,25050,25050,25000,2069
20241018,132700,6657361800,25050,25050,25100,25050,310
20241018,132600,6649595450,25050,25000,25100,25000,471
20241018,132500,6637796800,25000,25100,25150,25000,3037
20241018,132400,6561692400,25100,25150,25150,25100,190
20241018,132300,6556916600,25150,25100,25150,25100,1497
20241018,132200,6519340450,25100,25150,25150,25100,251
20241018,132100,6513029350,25100,25150,25150,25100,33
20241018,132000,6512200850,25150,25150,25200,25100,754
20241018,131900,6493267300,25150,25100,25150,25100,65
20241018,131800,6491635300,25100,25150,25150,25000,4119
20241018,131700,6388430500,25150,25100,25200,25050,943
20241018,131600,6364755900,25100,25300,25300,25100,2963
20241018,131500,6290193350,25250,25250,25250,25250,912
20241018,131400,6267165350,25250,25250,25250,25250,134
20241018,131300,6263781850,25250,25250,25300,25250,751
20241018,131200,6244815300,25250,25250,25250,25250,113
20241018,131100,6241962050,25250,25250,25250,25100,3294
20241018,131000,6159195150,25200,25200,25200,25200,1
20241018,130900,6159169950,25200,25200,25250,25200,147
20241018,130800,6155465300,25200,25250,25250,25200,176
20241018,130700,6151021550,25250,25100,25250,25100,341
20241018,130600,6142429000,25100,25300,25300,25100,9645
20241018,130500,5899412900,25300,25300,25300,25300,294
20241018,130400,5891974700,25300,25350,25350,25300,723
20241018,130300,5873680400,25350,25350,25350,25350,340
20241018,130200,5865061400,25350,25350,25350,25350,60
20241018,130100,5863540400,25300,25300,25300,25300,7
20241018,130000,5863363300,25300,25300,25400,25300,513
20241018,125900,5850383200,25300,25350,25350,25300,847
20241018,125800,5828942400,25350,25400,25400,25350,1217
20241018,125700,5798076050,25400,25400,25400,25400,5
20241018,125600,5797949050,25400,25400,25400,25400,182
20241018,125500,5793326250,25400,25350,25400,25350,319
20241018,125400,5785225050,25400,25350,25400,25350,313
20241018,125300,5777289850,25350,25350,25350,25350,0
20241018,125200,5777289850,25350,25350,25350,25300,44
20241018,125100,5776175500,25300,25450,25450,25300,1757
20241018,125000,5731640300,25400,25350,25450,25350,183
20241018,124900,5727001050,25450,25400,25450,25350,51
20241018,124800,5725705650,25350,25350,25350,25350,500
20241018,124700,5713030650,25350,25350,25350,25350,143
20241018,124600,5709405600,25350,25400,25400,25350,195
20241018,124500,5704459750,25400,25350,25400,25350,23
20241018,124400,5703876100,25350,25400,25450,25350,546
20241018,124300,5690033400,25400,25400,25400,25400,51
20241018,124200,5688738000,25400,25400,25400,25400,77
20241018,124100,5686782200,25400,25400,25400,25350,482
20241018,124000,5674546500,25400,25450,25450,25400,2641
20241018,123900,5607432050,25450,25500,25500,25450,178
20241018,123800,5602898850,25450,25450,25450,25450,34
20241018,123700,5602033550,25500,25500,25500,25450,418
20241018,123600,5591380100,25500,25500,25500,25500,100
20241018,123500,5588830100,25500,25550,25550,25500,25
20241018,123400,5588191450,25500,25500,25550,25500,581
20241018,123300,5573374950,25500,25500,25500,25450,266
20241018,123200,5566597050,25500,25500,25500,25500,25
20241018,123100,5565959550,25500,25450,25500,25450,304
20241018,123000,5558216800,25450,25500,25500,25450,18
20241018,122900,5557758450,25450,25500,25500,25450,178
20241018,122800,5553220550,25500,25500,25500,25500,236
20241018,122700,5547202550,25500,25500,25550,25500,112
20241018,122600,5544343550,25550,25550,25550,25550,208
20241018,122500,5539029150,25550,25550,25550,25550,501
20241018,122400,5526228600,25550,25550,25600,25550,2505
20241018,122300,5462189400,25500,25500,25500,25500,10
20241018,122200,5461934400,25550,25550,25550,25500,185
20241018,122100,5457214600,25500,25500,25550,25500,299
20241018,122000,5449578150,25500,25500,25500,25450,554
20241018,121900,5435452150,25500,25500,25500,25450,105
20241018,121800,5432775550,25450,25450,25450,25450,0
20241018,121700,5432775550,25450,25500,25500,25450,318
20241018,121600,5424680300,25450,25500,25500,25450,154
20241018,121500,5420758550,25500,25500,25500,25500,300
20241018,121400,5413108550,25500,25500,25550,25500,561
20241018,121300,5398801100,25550,25500,25550,25500,32
20241018,121200,5397983550,25500,25550,25550,25500,132
20241018,121100,5394615450,25550,25550,25550,25500,17
20241018,121000,5394181550,25550,25550,25550,25550,218
20241018,120900,5388611650,25550,25500,25550,25500,3121
20241018,120800,5308881600,25550,25550,25550,25500,372
20241018,120700,5299390100,25550,25550,25550,25550,84
20241018,120600,5297243900,25600,25550,25600,25550,390
20241018,120500,5287272350,25550,25550,25600,25550,103
20241018,120400,5284637850,25550,25550,25600,25550,144
20241018,120300,5280957850,25550,25550,25600,25550,703
20241018,120200,5262993750,25550,25500,25550,25500,1283
20241018,120100,5230242450,25450,25450,25450,25450,65
20241018,120000,5228588200,25450,25450,25450,25450,29
20241018,115900,5227850150,25450,25450,25500,25450,106
20241018,115800,5225148000,25450,25500,25500,25450,192
20241018,115700,5220254100,25500,25500,25500,25500,0
20241018,115600,5220254100,25500,25450,25500,25450,8
20241018,115500,5220050200,25450,25500,25500,25450,288
20241018,115400,5212708450,25550,25500,25550,25500,1977
20241018,115300,5162294900,25500,25550,25550,25500,164
20241018,115200,5158105200,25550,25550,25550,25500,210
20241018,115100,5152747200,25600,25500,25600,25500,331
20241018,115000,5144292600,25550,25550,25600,25550,436
20241018,114900,5133144100,25600,25600,25600,25600,65
20241018,114800,5131480100,25600,25550,25600,25550,1856
20241018,114700,5084058300,25550,25550,25600,25550,471
20241018,114600,5072010000,25600,25600,25600,25550,2766
20241018,114500,5001200600,25600,25550,25600,25550,439
20241018,114400,4989983350,25550,25600,25600,25500,1437
20241018,114300,4953267200,25600,25600,25600,25550,206
20241018,114200,4947994100,25600,25600,25600,25550,294
20241018,114100,4940467750,25550,25500,25550,25500,1611
20241018,114000,4899307850,25500,25550,25550,25500,127
20241018,113900,4896065650,25550,25500,25550,25500,1008
20241018,113800,4870359050,25500,25450,25500,25450,712
20241018,113700,4852203200,25500,25500,25500,25500,79
20241018,113600,4850188700,25450,25450,25500,25450,147
20241018,113500,4846444150,25450,25500,25500,25450,179
20241018,113400,4841885200,25500,25500,25500,25450,147
20241018,113300,4838138700,25450,25500,25500,25450,156
20241018,113200,4834167500,25500,25450,25500,25450,1207
20241018,113100,4803389100,25450,25450,25500,25450,717
20241018,113000,4785131300,25450,25400,25450,25400,95
20241018,112900,4782714350,25450,25450,25500,25400,1067
20241018,112800,4755559200,25450,25400,25450,25400,1298
20241018,112700,4722584950,25400,25400,25400,25400,0
20241018,112600,4722584950,25400,25350,25400,25300,508
20241018,112500,4709705450,25350,25350,25350,25350,0
20241018,112400,4709705450,25350,25350,25350,25300,270
20241018,112300,4702863950,25350,25350,25350,25300,393
20241018,112200,4692902550,25300,25300,25350,25300,282
20241018,112100,4685767900,25300,25300,25300,25250,227
20241018,112000,4680025150,25300,25300,25300,25250,77
20241018,111900,4678077150,25250,25300,25300,25250,17
20241018,111800,4677647500,25250,25250,25250,25250,1668
20241018,111700,4635530500,25300,25300,25350,25300,1120
20241018,111600,4607193350,25350,25350,25350,25350,37
20241018,111500,4606255400,25300,25300,25350,25300,27
20241018,111400,4605572200,25300,25300,25350,25300,256
20241018,111300,4599094300,25350,25350,25350,25300,370
20241018,111200,4589730200,25350,25350,25350,25300,56
20241018,111100,4588311350,25350,25300,25350,25300,166
20241018,111000,4584103400,25350,25300,25350,25300,34
20241018,110900,4583241550,25350,25350,25350,25350,75
20241018,110800,4581340300,25350,25350,25400,25350,62
20241018,110700,4579768250,25350,25350,25400,25350,291
20241018,110600,4572391300,25350,25400,25400,25350,175
20241018,110500,4567949900,25400,25400,25400,25400,12
20241018,110400,4567645100,25400,25450,25450,25400,1020
20241018,110300,4541737000,25450,25450,25450,25400,985
20241018,110200,4516670000,25400,25400,25450,25400,354
20241018,110100,4507678150,25400,25400,25400,25400,35
20241018,110000,4506789150,25450,25450,25450,25400,230
20241018,105900,4500941600,25450,25450,25450,25450,15
20241018,105800,4500559850,25450,25450,25450,25450,10
20241018,105700,4500305350,25450,25450,25450,25450,272
20241018,105600,4493382950,25450,25450,25450,25450,217
20241018,105500,4487860300,25500,25400,25500,25400,86
20241018,105400,4485669550,25450,25450,25500,25450,463
20241018,105300,4473875700,25450,25450,25450,25400,1169
20241018,105200,4444129650,25450,25400,25450,25350,732
20241018,105100,4425547400,25400,25400,25400,25400,17
20241018,105000,4425115600,25400,25400,25450,25400,402
20241018,104900,4414887450,25400,25400,25450,25400,532
20241018,104800,4401373250,25400,25400,25400,25400,192
20241018,104700,4396496450,25400,25400,25400,25350,429
20241018,104600,4385610050,25400,25400,25400,25400,95
20241018,104500,4383197050,25400,25400,25400,25400,431
20241018,104400,4372249650,25450,25400,25450,25400,155
20241018,104300,4368306450,25450,25400,25450,25400,95
20241018,104200,4365893400,25400,25400,25400,25350,194
20241018,104100,4360966650,25400,25400,25400,25400,36
20241018,104000,4360052250,25350,25450,25450,25350,977
20241018,103900,4335236100,25400,25400,25450,25400,1090
20241018,103800,4307549950,25300,25350,25350,25300,892
20241018,103700,4284937850,25300,25300,25300,25300,276
20241018,103600,4277955050,25300,25300,25300,25250,562
20241018,103500,4263745650,25300,25300,25300,25250,35
20241018,103400,4262860200,25300,25300,25300,25300,96
20241018,103300,4260431400,25300,25300,25300,25300,11
20241018,103200,4260153100,25300,25300,25300,25250,65
20241018,103100,4258510600,25350,25250,25350,25250,139
20241018,103000,4254993000,25300,25300,25300,25250,286
20241018,102900,4247761500,25250,25250,25250,25200,835
20241018,102800,4226691050,25200,25250,25250,25200,647
20241018,102700,4210357050,25300,25300,25350,25250,1806
20241018,102600,4164732800,25300,25350,25350,25250,550
20241018,102500,4150817500,25350,25300,25350,25300,104
20241018,102400,4148184500,25300,25350,25350,25300,1031
20241018,102300,4122098650,25350,25350,25350,25350,286
20241018,102200,4114848550,25350,25350,25350,25300,206
20241018,102100,4109626550,25350,25350,25350,25350,20
20241018,102000,4109119550,25350,25400,25400,25300,1174
20241018,101900,4079358650,25400,25400,25400,25400,9
20241018,101800,4079130050,25350,25400,25400,25350,32
20241018,101700,4078318600,25400,25400,25400,25350,73
20241018,101600,4076466800,25350,25350,25400,25350,409
20241018,101500,4066098150,25400,25450,25450,25350,84
20241018,101400,4063962800,25450,25400,25450,25300,2033
20241018,101300,4012436150,25400,25450,25450,25400,1700
20241018,101200,3969238200,25450,25500,25500,25450,287
20241018,101100,3961931600,25500,25400,25500,25400,3222
20241018,101000,3879938600,25450,25450,25450,25450,205
20241018,100900,3874721350,25450,25450,25450,25450,194
20241018,100800,3869784050,25400,25350,25400,25350,169
20241018,100700,3865492450,25350,25450,25450,25350,96
20241018,100600,3863056850,25450,25450,25450,25450,76
20241018,100500,3861122650,25450,25350,25450,25350,861
20241018,100400,3839211500,25350,25400,25400,25350,344
20241018,100300,3830488450,25450,25450,25450,25400,251
20241018,100200,3824110750,25400,25450,25450,25400,777
20241018,100100,3804366150,25450,25500,25500,25400,1149
20241018,100000,3775078450,25500,25500,25550,25500,226
20241018,095900,3769314700,25500,25500,25550,25500,1416
20241018,095800,3733206300,25500,25450,25500,25450,558
20241018,095700,3719002200,25450,25300,25450,25300,221
20241018,095600,3713386250,25400,25300,25400,25250,702
20241018,095500,3695608100,25250,25350,25400,25250,4165
20241018,095400,3590185350,25350,25400,25400,25300,780
20241018,095300,3570416350,25400,25450,25450,25400,3381
20241018,095200,3484512400,25450,25450,25450,25400,187
20241018,095100,3479753850,25450,25450,25450,25450,736
20241018,095000,3461022650,25450,25500,25500,25450,336
20241018,094900,3452458700,25500,25500,25500,25500,1193
20241018,094800,3422037200,25500,25600,25600,25500,150
20241018,094700,3418205450,25600,25500,25600,25500,412
20241018,094600,3407683250,25500,25550,25650,25500,1362
20241018,094500,3372872350,25650,25600,25650,25600,1785
20241018,094400,3327176300,25600,25600,25650,25550,1570
20241018,094300,3286985600,25600,25600,25600,25500,662
20241018,094200,3270069300,25550,25550,25600,25500,1000
20241018,094100,3244511800,25550,25550,25600,25500,3809
20241018,094000,3147217850,25550,25550,25550,25500,1942
20241018,093900,3097609400,25550,25500,25550,25500,1085
20241018,093800,3069905400,25500,25400,25500,25400,1945
20241018,093700,3020372100,25400,25300,25400,25300,1171
20241018,093600,2990674950,25300,25200,25350,25200,866
20241018,093500,2968773550,25150,25250,25300,25100,4109
20241018,093400,2865305650,25250,25150,25250,25100,4105
20241018,093300,2762145550,25200,25300,25300,25200,1919
20241018,093200,2713711350,25300,25250,25350,25200,1417
20241018,093100,2677847100,25200,25200,25250,25150,1859
20241018,093000,2631051700,25300,25300,25300,25150,745
20241018,092900,2612284300,25200,25250,25300,25150,2919
20241018,092800,2538786950,25250,25350,25400,25250,2054
20241018,092700,2486798100,25400,25450,25450,25400,1398
20241018,092600,2451288750,25450,25350,25500,25350,3186
20241018,092500,2370359800,25300,25350,25400,25250,1752
20241018,092400,2325993750,25400,25400,25450,25300,220
20241018,092300,2320410000,25400,25300,25400,25250,1459
20241018,092200,2283472000,25300,25400,25400,25200,2154
20241018,092100,2229002100,25400,25550,25550,25350,11560
20241018,092000,1934713950,25550,25500,25550,25500,605
20241018,091900,1919280400,25500,25550,25550,25450,1647
20241018,091800,1877273250,25550,25400,25550,25400,838
20241018,091700,1855899900,25450,25550,25550,25400,7690
20241018,091600,1659703750,25550,25550,25600,25550,499
20241018,091500,1646936600,25550,25650,25650,25550,622
20241018,091400,1631013750,25600,25550,25600,25550,1588
20241018,091300,1590368300,25600,25550,25600,25550,2625
20241018,091200,1523293800,25550,25600,25650,25550,1504
20241018,091100,1484842700,25600,25700,25700,25550,2794
20241018,091000,1413261350,25700,25750,25750,25600,3815
20241018,090900,1315282000,25750,25600,25750,25550,5809
20241018,090800,1166161350,25550,25550,25650,25500,5919
20241018,090700,1014739450,25550,25500,25550,25450,1606
20241018,090600,973753650,25500,25450,25550,25450,3516
20241018,090500,884143100,25450,25450,25450,25400,2176
20241018,090400,828764700,25450,25450,25500,25400,4455
20241018,090300,715399850,25500,25350,25500,25350,7451
20241018,090200,525745300,25400,25450,25450,25400,6737
20241018,090100,354472000,25450,25400,25500,25400,3811
20241018,090000,257455650,25350,25050,25450,25050,9861