KissMeData/018310/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190800,2797976700,26500,26500,26500,26500,1641
20241007,190700,2797976700,26500,26500,26500,26500,0
20241007,190600,2797976700,26500,26500,26500,26500,0
20241007,190500,2797976700,26500,26500,26500,26500,0
20241007,190400,2797976700,26500,26500,26500,26500,0
20241007,190300,2797976700,26500,26500,26500,26500,0
20241007,190200,2797976700,26500,26500,26500,26500,0
20241007,190100,2797976700,26500,26500,26500,26500,0
20241007,190000,2797976700,26500,26500,26500,26500,0
20241007,185900,2797976700,26500,26500,26500,26500,0
20241007,185800,2797976700,26500,26500,26500,26500,0
20241007,185700,2797976700,26500,26500,26500,26500,0
20241007,185600,2797976700,26500,26500,26500,26500,0
20241007,185500,2797976700,26500,26500,26500,26500,0
20241007,185400,2797976700,26500,26500,26500,26500,0
20241007,185300,2797976700,26500,26500,26500,26500,0
20241007,185200,2797976700,26500,26500,26500,26500,0
20241007,185100,2797976700,26500,26500,26500,26500,0
20241007,185000,2797976700,26500,26500,26500,26500,0
20241007,184900,2797976700,26500,26500,26500,26500,0
20241007,184800,2797976700,26500,26500,26500,26500,0
20241007,184700,2797976700,26500,26500,26500,26500,0
20241007,184600,2797976700,26500,26500,26500,26500,0
20241007,184500,2797976700,26500,26500,26500,26500,0
20241007,184400,2797976700,26500,26500,26500,26500,0
20241007,184300,2797976700,26500,26500,26500,26500,0
20241007,184200,2797976700,26500,26500,26500,26500,0
20241007,184100,2797976700,26500,26500,26500,26500,0
20241007,184000,2797976700,26500,26500,26500,26500,0
20241007,183900,2797976700,26500,26500,26500,26500,0
20241007,183800,2797976700,26500,26500,26500,26500,1641
20241007,183700,2797976700,26500,26500,26500,26500,0
20241007,183600,2797976700,26500,26500,26500,26500,0
20241007,183500,2797976700,26500,26500,26500,26500,0
20241007,183400,2797976700,26500,26500,26500,26500,0
20241007,183300,2797976700,26500,26500,26500,26500,0
20241007,183200,2797976700,26500,26500,26500,26500,0
20241007,183100,2797976700,26500,26500,26500,26500,0
20241007,183000,2797976700,26500,26500,26500,26500,0
20241007,182900,2797976700,26500,26500,26500,26500,0
20241007,182800,2797976700,26500,26500,26500,26500,0
20241007,182700,2797976700,26500,26500,26500,26500,0
20241007,182600,2797976700,26500,26500,26500,26500,0
20241007,182500,2797976700,26500,26500,26500,26500,0
20241007,182400,2797976700,26500,26500,26500,26500,0
20241007,182300,2797976700,26500,26500,26500,26500,0
20241007,182200,2797976700,26500,26500,26500,26500,0
20241007,182100,2797976700,26500,26500,26500,26500,0
20241007,182000,2797976700,26500,26500,26500,26500,0
20241007,181900,2797976700,26500,26500,26500,26500,0
20241007,181800,2797976700,26500,26500,26500,26500,0
20241007,181700,2797976700,26500,26500,26500,26500,0
20241007,181600,2797976700,26500,26500,26500,26500,0
20241007,181500,2797976700,26500,26500,26500,26500,0
20241007,181400,2797976700,26500,26500,26500,26500,0
20241007,181300,2797976700,26500,26500,26500,26500,0
20241007,181200,2797976700,26500,26500,26500,26500,0
20241007,181100,2797976700,26500,26500,26500,26500,0
20241007,181000,2797976700,26500,26500,26500,26500,0
20241007,180900,2797976700,26500,26500,26500,26500,0
20241007,180800,2797976700,26500,26500,26500,26500,1641
20241007,180700,2797976700,26500,26500,26500,26500,0
20241007,180600,2797976700,26500,26500,26500,26500,0
20241007,180500,2797976700,26500,26500,26500,26500,0
20241007,180400,2797976700,26500,26500,26500,26500,0
20241007,180300,2797976700,26500,26500,26500,26500,0
20241007,180200,2797976700,26500,26500,26500,26500,0
20241007,180100,2797976700,26500,26500,26500,26500,0
20241007,180000,2797976700,26500,26500,26500,26500,0
20241007,175900,2797976700,26500,26500,26500,26500,0
20241007,175800,2797976700,26500,26500,26500,26500,0
20241007,175700,2797976700,26500,26500,26500,26500,0
20241007,175600,2797976700,26500,26500,26500,26500,0
20241007,175500,2797976700,26500,26500,26500,26500,0
20241007,175400,2797976700,26500,26500,26500,26500,0
20241007,175300,2797976700,26500,26500,26500,26500,0
20241007,175200,2797976700,26500,26500,26500,26500,0
20241007,175100,2797976700,26500,26500,26500,26500,0
20241007,175000,2797976700,26500,26500,26500,26500,0
20241007,174900,2797976700,26500,26500,26500,26500,0
20241007,174800,2797976700,26500,26500,26500,26500,0
20241007,174700,2797976700,26500,26500,26500,26500,0
20241007,174600,2797976700,26500,26500,26500,26500,0
20241007,174500,2797976700,26500,26500,26500,26500,0
20241007,174400,2797976700,26500,26500,26500,26500,0
20241007,174300,2797976700,26500,26500,26500,26500,0
20241007,174200,2797976700,26500,26500,26500,26500,0
20241007,174100,2797976700,26500,26500,26500,26500,0
20241007,174000,2797976700,26500,26500,26500,26500,0
20241007,173900,2797976700,26500,26500,26500,26500,0
20241007,173800,2797976700,26500,26500,26500,26500,1641
20241007,173700,2797976700,26500,26500,26500,26500,0
20241007,173600,2797976700,26500,26500,26500,26500,0
20241007,173500,2797976700,26500,26500,26500,26500,0
20241007,173400,2797976700,26500,26500,26500,26500,0
20241007,173300,2797976700,26500,26500,26500,26500,0
20241007,173200,2797976700,26500,26500,26500,26500,0
20241007,173100,2797976700,26500,26500,26500,26500,0
20241007,173000,2797976700,26500,26500,26500,26500,0
20241007,172900,2797976700,26500,26500,26500,26500,0
20241007,172800,2797976700,26500,26500,26500,26500,0
20241007,172700,2797976700,26500,26500,26500,26500,0
20241007,172600,2797976700,26500,26500,26500,26500,0
20241007,172500,2797976700,26500,26500,26500,26500,0
20241007,172400,2797976700,26500,26500,26500,26500,0
20241007,172300,2797976700,26500,26500,26500,26500,0
20241007,172200,2797976700,26500,26500,26500,26500,0
20241007,172100,2797976700,26500,26500,26500,26500,0
20241007,172000,2797976700,26500,26500,26500,26500,0
20241007,171900,2797976700,26500,26500,26500,26500,0
20241007,171800,2797976700,26500,26500,26500,26500,0
20241007,171700,2797976700,26500,26500,26500,26500,0
20241007,171600,2797976700,26500,26500,26500,26500,0
20241007,171500,2797976700,26500,26500,26500,26500,0
20241007,171400,2797976700,26500,26500,26500,26500,0
20241007,171300,2797976700,26500,26500,26500,26500,0
20241007,171200,2797976700,26500,26500,26500,26500,0
20241007,171100,2797976700,26500,26500,26500,26500,0
20241007,171000,2797976700,26500,26500,26500,26500,0
20241007,170900,2797976700,26500,26500,26500,26500,0
20241007,170800,2797976700,26500,26500,26500,26500,1641
20241007,170700,2797976700,26500,26500,26500,26500,0
20241007,170600,2797976700,26500,26500,26500,26500,0
20241007,170500,2797976700,26500,26500,26500,26500,0
20241007,170400,2797976700,26500,26500,26500,26500,0
20241007,170300,2797976700,26500,26500,26500,26500,0
20241007,170200,2797976700,26500,26500,26500,26500,0
20241007,170100,2797976700,26500,26500,26500,26500,0
20241007,170000,2797976700,26500,26500,26500,26500,0
20241007,165900,2797976700,26500,26500,26500,26500,0
20241007,165800,2797976700,26500,26500,26500,26500,0
20241007,165700,2797976700,26500,26500,26500,26500,0
20241007,165600,2797976700,26500,26500,26500,26500,0
20241007,165500,2797976700,26500,26500,26500,26500,0
20241007,165400,2797976700,26500,26500,26500,26500,0
20241007,165300,2797976700,26500,26500,26500,26500,0
20241007,165200,2797976700,26500,26500,26500,26500,0
20241007,165100,2797976700,26500,26500,26500,26500,0
20241007,165000,2797976700,26500,26500,26500,26500,0
20241007,164900,2797976700,26500,26500,26500,26500,0
20241007,164800,2797976700,26500,26500,26500,26500,0
20241007,164700,2797976700,26500,26500,26500,26500,0
20241007,164600,2797976700,26500,26500,26500,26500,0
20241007,164500,2797976700,26500,26500,26500,26500,0
20241007,164400,2797976700,26500,26500,26500,26500,0
20241007,164300,2797976700,26500,26500,26500,26500,0
20241007,164200,2797976700,26500,26500,26500,26500,0
20241007,164100,2797976700,26500,26500,26500,26500,0
20241007,164000,2797976700,26500,26500,26500,26500,0
20241007,163900,2797976700,26500,26500,26500,26500,0
20241007,163800,2797976700,26500,26500,26500,26500,1641
20241007,163700,2797976700,26500,26500,26500,26500,0
20241007,163600,2797976700,26500,26500,26500,26500,0
20241007,163500,2797976700,26500,26500,26500,26500,0
20241007,163400,2797976700,26500,26500,26500,26500,0
20241007,163300,2797976700,26500,26500,26500,26500,0
20241007,163200,2797976700,26500,26500,26500,26500,0
20241007,163100,2797976700,26500,26500,26500,26500,0
20241007,163000,2797976700,26500,26500,26500,26500,0
20241007,162900,2797976700,26500,26500,26500,26500,0
20241007,162800,2797976700,26500,26500,26500,26500,0
20241007,162700,2797976700,26500,26500,26500,26500,0
20241007,162600,2797976700,26500,26500,26500,26500,0
20241007,162500,2797976700,26500,26500,26500,26500,0
20241007,162400,2797976700,26500,26500,26500,26500,0
20241007,162300,2797976700,26500,26500,26500,26500,0
20241007,162200,2797976700,26500,26500,26500,26500,0
20241007,162100,2797976700,26500,26500,26500,26500,0
20241007,162000,2797976700,26500,26500,26500,26500,0
20241007,161900,2797976700,26500,26500,26500,26500,0
20241007,161800,2797976700,26500,26500,26500,26500,0
20241007,161700,2797976700,26500,26500,26500,26500,0
20241007,161600,2797976700,26500,26500,26500,26500,0
20241007,161500,2797976700,26500,26500,26500,26500,0
20241007,161400,2797976700,26500,26500,26500,26500,0
20241007,161300,2797976700,26500,26500,26500,26500,0
20241007,161200,2797976700,26500,26500,26500,26500,0
20241007,161100,2797976700,26500,26500,26500,26500,0
20241007,161000,2797976700,26500,26500,26500,26500,0
20241007,160900,2797976700,26500,26500,26500,26500,0
20241007,160800,2797976700,26500,26500,26500,26500,1641
20241007,160700,2797976700,26500,26500,26500,26500,0
20241007,160600,2797976700,26500,26500,26500,26500,0
20241007,160500,2797976700,26500,26500,26500,26500,0
20241007,160400,2797976700,26500,26500,26500,26500,0
20241007,160300,2797976700,26500,26500,26500,26500,0
20241007,160200,2797976700,26500,26500,26500,26500,0
20241007,160100,2797976700,26500,26500,26500,26500,0
20241007,160000,2797976700,26500,26500,26500,26500,0
20241007,155900,2797976700,26500,26500,26500,26500,0
20241007,155800,2797976700,26500,26500,26500,26500,0
20241007,155700,2797976700,26500,26500,26500,26500,0
20241007,155600,2797976700,26500,26500,26500,26500,0
20241007,155500,2797976700,26500,26500,26500,26500,0
20241007,155400,2797976700,26500,26500,26500,26500,0
20241007,155300,2797976700,26500,26500,26500,26500,0
20241007,155200,2797976700,26500,26500,26500,26500,0
20241007,155100,2797976700,26500,26500,26500,26500,0
20241007,155000,2797976700,26500,26500,26500,26500,0
20241007,154900,2797976700,26500,26500,26500,26500,0
20241007,154800,2797976700,26500,26500,26500,26500,0
20241007,154700,2797976700,26500,26500,26500,26500,0
20241007,154600,2797976700,26500,26500,26500,26500,0
20241007,154500,2797976700,26500,26500,26500,26500,0
20241007,154400,2797976700,26500,26500,26500,26500,0
20241007,154300,2797976700,26500,26500,26500,26500,0
20241007,154200,2797976700,26500,26500,26500,26500,0
20241007,154100,2797976700,26500,26500,26500,26500,0
20241007,154000,2797976700,26500,26500,26500,26500,0
20241007,153900,2797976700,26500,26500,26500,26500,0
20241007,153800,2797976700,26500,26500,26500,26500,1641
20241007,153700,2797976700,26500,26500,26500,26500,0
20241007,153600,2797976700,26500,26500,26500,26500,0
20241007,153500,2797976700,26500,26500,26500,26500,0
20241007,153400,2797976700,26500,26500,26500,26500,0
20241007,153300,2797976700,26500,26500,26500,26500,0
20241007,153200,2797976700,26500,26500,26500,26500,0
20241007,153100,2797976700,26500,26500,26500,26500,0
20241007,153000,2797976700,26500,26500,26500,26500,1641
20241007,152900,2754490200,26750,26750,26750,26750,0
20241007,152800,2754490200,26750,26750,26750,26750,0
20241007,152700,2754490200,26750,26750,26750,26750,0
20241007,152600,2754490200,26750,26750,26750,26750,0
20241007,152500,2754490200,26750,26750,26750,26750,0
20241007,152400,2754490200,26750,26750,26750,26750,0
20241007,152300,2754490200,26750,26750,26750,26750,0
20241007,152200,2754490200,26750,26750,26750,26750,0
20241007,152100,2754490200,26750,26750,26750,26750,0
20241007,152000,2754490200,26750,26750,26750,26750,0
20241007,151900,2754490200,26750,26600,26750,26550,232
20241007,151800,2748321400,26650,26700,26700,26600,216
20241007,151700,2742563450,26700,26700,26700,26700,203
20241007,151600,2737143350,26700,26700,26700,26700,4
20241007,151500,2737036550,26700,26650,26700,26650,145
20241007,151400,2733171700,26650,26750,26750,26650,122
20241007,151300,2729919200,26650,26750,26750,26650,6
20241007,151200,2729758800,26750,26750,26750,26750,0
20241007,151100,2729758800,26750,26750,26750,26750,0
20241007,151000,2729758800,26750,26650,26750,26650,31
20241007,150900,2728929850,26750,26750,26750,26750,173
20241007,150800,2724302100,26700,26700,26750,26700,395
20241007,150700,2713755550,26700,26700,26700,26650,26
20241007,150600,2713061600,26700,26700,26700,26650,88
20241007,150500,2710713550,26700,26650,26700,26600,394
20241007,150400,2700203200,26600,26600,26600,26600,130
20241007,150300,2696745200,26600,26600,26600,26550,212
20241007,150200,2691106500,26600,26600,26600,26600,1
20241007,150100,2691079900,26550,26550,26550,26550,24
20241007,150000,2690442700,26600,26550,26600,26550,421
20241007,145900,2679255600,26550,26550,26600,26550,616
20241007,145800,2662900750,26550,26550,26550,26550,0
20241007,145700,2662900750,26550,26550,26600,26550,418
20241007,145600,2651794350,26550,26550,26550,26550,114
20241007,145500,2648767650,26550,26550,26550,26550,416
20241007,145400,2637722850,26600,26600,26600,26600,1
20241007,145300,2637696250,26600,26550,26600,26550,311
20241007,145200,2629438700,26600,26600,26600,26600,75
20241007,145100,2627443700,26600,26600,26600,26600,0
20241007,145000,2627443700,26600,26600,26600,26600,30
20241007,144900,2626645700,26650,26650,26650,26650,10
20241007,144800,2626379200,26550,26600,26600,26550,114
20241007,144700,2623346900,26650,26650,26650,26650,0
20241007,144600,2623346900,26650,26650,26650,26650,53
20241007,144500,2621934450,26600,26600,26650,26600,21
20241007,144400,2621375800,26550,26550,26550,26550,0
20241007,144300,2621375800,26550,26600,26600,26550,870
20241007,144200,2598272900,26600,26600,26600,26600,30
20241007,144100,2597474900,26600,26600,26600,26550,164
20241007,144000,2593114550,26600,26550,26600,26550,212
20241007,143900,2587485900,26550,26550,26550,26550,0
20241007,143800,2587485900,26550,26600,26600,26550,461
20241007,143700,2575243350,26600,26600,26600,26600,223
20241007,143600,2569311550,26600,26600,26600,26600,20
20241007,143500,2568779550,26600,26600,26600,26600,3
20241007,143400,2568699750,26600,26600,26600,26600,105
20241007,143300,2565906750,26600,26600,26600,26600,0
20241007,143200,2565906750,26600,26600,26600,26600,67
20241007,143100,2564124550,26600,26650,26650,26600,6
20241007,143000,2563964900,26650,26650,26650,26650,10
20241007,142900,2563698400,26650,26600,26650,26600,95
20241007,142800,2561167400,26600,26600,26600,26600,300
20241007,142700,2553187400,26550,26550,26550,26550,15
20241007,142600,2552789150,26500,26550,26550,26500,108
20241007,142500,2549921800,26600,26600,26600,26600,0
20241007,142400,2549921800,26600,26650,26650,26600,19
20241007,142300,2549416250,26600,26600,26600,26600,90
20241007,142200,2547022250,26550,26550,26550,26550,70
20241007,142100,2545163750,26650,26650,26650,26650,4
20241007,142000,2545057150,26550,26600,26650,26550,22
20241007,141900,2544471650,26650,26650,26650,26650,1
20241007,141800,2544445000,26650,26600,26650,26600,27
20241007,141700,2543726750,26600,26550,26600,26550,90
20241007,141600,2541333750,26550,26600,26600,26550,221
20241007,141500,2535465000,26600,26650,26650,26600,391
20241007,141400,2525063900,26600,26600,26600,26600,30
20241007,141300,2524265900,26600,26600,26600,26600,1
20241007,141200,2524239300,26600,26650,26650,26600,51
20241007,141100,2522882650,26600,26600,26600,26600,76
20241007,141000,2520861050,26600,26600,26600,26600,250
20241007,140900,2514211050,26550,26650,26650,26550,310
20241007,140800,2505965150,26650,26650,26650,26650,20
20241007,140700,2505432150,26650,26600,26650,26600,49
20241007,140600,2504126750,26600,26600,26600,26600,17
20241007,140500,2503674550,26650,26650,26650,26650,1
20241007,140400,2503647900,26600,26650,26650,26600,11
20241007,140300,2503354800,26650,26650,26650,26650,10
20241007,140200,2503088300,26650,26650,26650,26650,1
20241007,140100,2503061650,26650,26600,26650,26600,2
20241007,140000,2503008400,26600,26600,26650,26600,193
20241007,135900,2497874550,26600,26600,26600,26600,290
20241007,135800,2490160550,26600,26600,26600,26600,20
20241007,135700,2489628550,26600,26600,26600,26600,6
20241007,135600,2489468950,26600,26600,26600,26600,0
20241007,135500,2489468950,26600,26600,26600,26600,0
20241007,135400,2489468950,26600,26600,26600,26600,0
20241007,135300,2489468950,26600,26600,26600,26550,366
20241007,135200,2479748500,26550,26550,26550,26550,20
20241007,135100,2479217500,26550,26550,26550,26550,51
20241007,135000,2477863450,26550,26600,26600,26550,500
20241007,134900,2464584050,26700,26700,26700,26700,0
20241007,134800,2464584050,26700,26650,26700,26650,90
20241007,134700,2462185150,26650,26650,26650,26650,50
20241007,134600,2460852650,26650,26650,26650,26650,1
20241007,134500,2460826000,26700,26700,26700,26700,0
20241007,134400,2460826000,26700,26700,26700,26700,22
20241007,134300,2460238600,26700,26700,26700,26700,170
20241007,134200,2455699600,26700,26700,26700,26700,30
20241007,134100,2454898600,26700,26700,26700,26700,0
20241007,134000,2454898600,26700,26700,26700,26700,200
20241007,133900,2449558600,26700,26700,26700,26700,10
20241007,133800,2449291600,26700,26700,26700,26700,0
20241007,133700,2449291600,26700,26700,26700,26700,30
20241007,133600,2448490600,26700,26600,26700,26600,17
20241007,133500,2448036800,26700,26600,26700,26600,219
20241007,133400,2442210900,26600,26700,26700,26600,450
20241007,133300,2430235900,26700,26700,26700,26700,9
20241007,133200,2429995600,26700,26700,26700,26700,13
20241007,133100,2429648500,26600,26600,26600,26600,0
20241007,133000,2429648500,26600,26600,26600,26600,0
20241007,132900,2429648500,26600,26650,26650,26600,581
20241007,132800,2414169850,26650,26650,26650,26650,65
20241007,132700,2412437600,26700,26700,26700,26700,100
20241007,132600,2409767600,26700,26700,26700,26700,0
20241007,132500,2409767600,26700,26700,26700,26700,0
20241007,132400,2409767600,26700,26750,26750,26700,513
20241007,132300,2396069200,26800,26750,26800,26750,6
20241007,132200,2395908650,26800,26700,26800,26700,2
20241007,132100,2395855150,26700,26700,26700,26700,0
20241007,132000,2395855150,26700,26700,26700,26700,44
20241007,131900,2394680350,26700,26700,26700,26700,33
20241007,131800,2393799250,26700,26700,26700,26700,138
20241007,131700,2390114650,26800,26800,26800,26800,0
20241007,131600,2390114650,26800,26800,26800,26800,0
20241007,131500,2390114650,26800,26800,26800,26800,1
20241007,131400,2390087850,26700,26700,26700,26700,0
20241007,131300,2390087850,26700,26700,26700,26700,1
20241007,131200,2390061150,26800,26800,26800,26800,0
20241007,131100,2390061150,26800,26800,26800,26800,0
20241007,131000,2390061150,26800,26800,26800,26800,0
20241007,130900,2390061150,26800,26800,26800,26800,0
20241007,130800,2390061150,26800,26800,26800,26800,0
20241007,130700,2390061150,26800,26800,26800,26800,454
20241007,130600,2377893950,26700,26700,26700,26700,0
20241007,130500,2377893950,26700,26750,26800,26700,791
20241007,130400,2356718350,26700,26700,26700,26700,3
20241007,130300,2356638250,26650,26700,26700,26650,28
20241007,130200,2355891000,26850,26850,26850,26850,0
20241007,130100,2355891000,26850,26800,26850,26800,48
20241007,130000,2354602250,26850,26850,26850,26850,0
20241007,125900,2354602250,26850,26850,26850,26850,0
20241007,125800,2354602250,26850,26850,26850,26850,21
20241007,125700,2354038400,26850,26700,26850,26650,454
20241007,125600,2341931350,26700,26700,26700,26700,51
20241007,125500,2340569650,26650,26650,26650,26650,4
20241007,125400,2340463050,26600,26600,26700,26600,63
20241007,125300,2338786250,26700,26600,26700,26600,61
20241007,125200,2337157650,26650,26650,26650,26650,1
20241007,125100,2337131000,26650,26650,26650,26650,11
20241007,125000,2336837850,26600,26600,26600,26600,20
20241007,124900,2336305850,26650,26500,26650,26500,45
20241007,124800,2335107350,26500,26500,26500,26500,601
20241007,124700,2319180850,26500,26500,26500,26500,20
20241007,124600,2318650850,26550,26600,26600,26550,73
20241007,124500,2316712500,26650,26650,26650,26650,0
20241007,124400,2316712500,26650,26650,26650,26650,0
20241007,124300,2316712500,26650,26650,26650,26650,2
20241007,124200,2316659200,26650,26650,26650,26650,317
20241007,124100,2308211150,26550,26550,26550,26550,0
20241007,124000,2308211150,26550,26550,26550,26550,3
20241007,123900,2308131500,26600,26600,26600,26600,0
20241007,123800,2308131500,26600,26650,26750,26600,525
20241007,123700,2294160300,26850,26850,26850,26850,1
20241007,123600,2294133450,26950,26950,26950,26950,0
20241007,123500,2294133450,26950,26950,26950,26950,0
20241007,123400,2294133450,26950,26600,26950,26600,285
20241007,123300,2286509850,26600,26700,26700,26600,14
20241007,123200,2286136450,26700,26600,26700,26600,111
20241007,123100,2283172850,26600,26500,26600,26500,405
20241007,123000,2272440250,26600,26600,26600,26500,343
20241007,122900,2263334750,26600,26600,26600,26600,1
20241007,122800,2263308150,26600,26600,26600,26600,43
20241007,122700,2262164350,26600,26600,26600,26600,61
20241007,122600,2260541750,26700,26700,26700,26700,2
20241007,122500,2260488350,26600,26600,26600,26600,8
20241007,122400,2260275550,26600,26600,26600,26600,0
20241007,122300,2260275550,26600,26600,26600,26600,57
20241007,122200,2258759350,26600,26600,26600,26600,8
20241007,122100,2258546550,26600,26600,26600,26600,4
20241007,122000,2258440150,26600,26600,26600,26600,16
20241007,121900,2258014550,26550,26700,26700,26550,47
20241007,121800,2256765950,26700,26700,26700,26700,0
20241007,121700,2256765950,26700,26650,26700,26650,10
20241007,121600,2256499050,26700,26700,26700,26700,0
20241007,121500,2256499050,26700,26650,26700,26650,118
20241007,121400,2253349000,26550,26550,26550,26550,21
20241007,121300,2252791450,26500,26600,26650,26500,129
20241007,121200,2249357550,26600,26600,26600,26600,25
20241007,121100,2248692550,26500,26550,26650,26500,522
20241007,121000,2234844600,26550,26550,26550,26550,0
20241007,120900,2234844600,26550,26550,26550,26550,0
20241007,120800,2234844600,26550,26550,26550,26550,11
20241007,120700,2234552550,26550,26550,26550,26550,50
20241007,120600,2233225050,26550,26550,26550,26500,91
20241007,120500,2230809150,26600,26550,26600,26500,311
20241007,120400,2222552350,26550,26600,26600,26550,82
20241007,120300,2220372500,26600,26600,26600,26600,50
20241007,120200,2219042500,26600,26600,26600,26600,133
20241007,120100,2215504700,26600,26750,26750,26550,848
20241007,120000,2192941550,26700,26700,26700,26700,377
20241007,115900,2182875650,26750,26800,26800,26750,73
20241007,115800,2180922850,26850,26850,26900,26800,17
20241007,115700,2180466450,26850,26800,26900,26800,14
20241007,115600,2180090650,26800,26800,26800,26800,1
20241007,115500,2180063850,26900,26900,26900,26900,0
20241007,115400,2180063850,26900,26850,26900,26850,41
20241007,115300,2178961150,26850,26800,26850,26800,76
20241007,115200,2176923050,26800,26800,26800,26800,18
20241007,115100,2176440650,26800,26750,26800,26750,10
20241007,115000,2176173100,26750,26750,26750,26750,21
20241007,114900,2175611350,26750,26800,26800,26750,42
20241007,114800,2174486700,26850,26850,26850,26850,398
20241007,114700,2163800400,26900,26900,26900,26900,100
20241007,114600,2161110400,26900,26950,27050,26900,13
20241007,114500,2160760050,26950,26950,26950,26950,2
20241007,114400,2160706150,26950,27050,27050,26950,21
20241007,114300,2160140100,27050,27000,27050,26900,239
20241007,114200,2153687350,27000,27000,27000,27000,0
20241007,114100,2153687350,27000,26950,27000,26950,58
20241007,114000,2152123350,26950,26950,26950,26950,5
20241007,113900,2151988600,26850,26850,26850,26850,1
20241007,113800,2151961750,26950,26950,26950,26950,60
20241007,113700,2150344750,26800,26800,26800,26800,102
20241007,113600,2147611150,27000,26950,27000,26950,117
20241007,113500,2144457850,26950,26900,26950,26900,110
20241007,113400,2141498600,26700,26850,26850,26700,94
20241007,113300,2138975000,26650,26650,26650,26650,21
20241007,113200,2138415350,26650,26850,26900,26650,202
20241007,113100,2132987050,26850,26700,26850,26650,130
20241007,113000,2129503650,26700,26750,26800,26700,54
20241007,112900,2128060850,26850,26850,26850,26850,0
20241007,112800,2128060850,26850,26850,26850,26850,1
20241007,112700,2128034000,26850,26900,26900,26800,1117
20241007,112600,2098048500,26850,26950,27000,26850,310
20241007,112500,2089697950,27000,27000,27000,27000,9
20241007,112400,2089454950,26950,26950,26950,26950,24
20241007,112300,2088808150,27000,27000,27000,27000,16
20241007,112200,2088376150,26950,26950,26950,26950,1
20241007,112100,2088349200,27000,27000,27000,27000,585
20241007,112000,2072554200,27000,26950,27000,26950,50
20241007,111900,2071204500,26950,26850,26950,26850,41
20241007,111800,2070099650,26850,26900,26900,26850,233
20241007,111700,2063832250,26950,26950,26950,26900,798
20241007,111600,2042331150,26950,26950,26950,26900,184
20241007,111500,2037374850,26950,26900,26950,26900,148
20241007,111400,2033391100,26900,26900,26900,26900,131
20241007,111300,2029867200,26900,26900,26900,26900,3
20241007,111200,2029786500,26900,26900,26900,26900,50
20241007,111100,2028441500,26900,26900,26900,26900,113
20241007,111000,2025401800,26850,26750,26850,26750,657
20241007,110900,2007798000,26750,26600,26750,26550,702
20241007,110800,1989060800,26600,26700,26700,26550,415
20241007,110700,1978014300,26700,26450,26700,26450,1025
20241007,110600,1950780300,26450,26350,26450,26350,900
20241007,110500,1927028750,26350,26200,26400,26200,1181
20241007,110400,1895975400,26250,26300,26350,26250,696
20241007,110300,1877672800,26250,26200,26250,26150,926
20241007,110200,1853410650,26200,26200,26300,26200,82
20241007,110100,1851261250,26200,26400,26400,26200,1755
20241007,110000,1805163650,26400,26500,26500,26400,831
20241007,105900,1783224500,26450,26450,26450,26400,331
20241007,105800,1774481700,26450,26450,26450,26450,156
20241007,105700,1770355500,26450,26450,26500,26450,77
20241007,105600,1768318800,26500,26450,26500,26450,77
20241007,105500,1766278450,26500,26500,26500,26400,732
20241007,105400,1746913400,26500,26500,26500,26500,205
20241007,105300,1741480900,26500,26550,26550,26500,244
20241007,105200,1735014000,26550,26450,26550,26450,218
20241007,105100,1729237400,26500,26500,26500,26450,62
20241007,105000,1727594500,26500,26500,26500,26300,596
20241007,104900,1711805700,26300,26350,26550,26250,1027
20241007,104800,1684682650,26350,26500,26550,26350,2314
20241007,104700,1623538700,26450,26500,26550,26450,1565
20241007,104600,1582058550,26550,26750,26750,26550,3051
20241007,104500,1500789950,26700,26850,26850,26700,4122
20241007,104400,1390576600,26900,26950,26950,26900,211
20241007,104300,1384900150,26900,26950,26950,26850,348
20241007,104200,1375549000,27000,26950,27000,26900,624
20241007,104100,1358758500,26950,26950,26950,26950,60
20241007,104000,1357141500,27000,27000,27000,27000,886
20241007,103900,1333219500,27000,27050,27050,27000,31
20241007,103800,1332381950,27050,27000,27050,26950,300
20241007,103700,1324281150,27000,26900,27000,26900,341
20241007,103600,1315080850,26900,26850,26900,26850,88
20241007,103500,1312717550,26950,26800,26950,26800,17
20241007,103400,1312261650,26800,26850,26850,26800,118
20241007,103300,1309097750,26850,26900,26900,26850,65
20241007,103200,1307350150,26900,26850,26900,26850,195
20241007,103100,1302113400,26850,26850,26900,26850,439
20241007,103000,1290307350,26800,26800,26850,26800,344
20241007,102900,1281088100,26700,26850,26900,26650,3757
20241007,102800,1180721550,26850,26850,26850,26850,20
20241007,102700,1180184550,26850,26900,26900,26850,15
20241007,102600,1179781750,26900,26850,26900,26850,9
20241007,102500,1179539900,26900,27000,27000,26850,372
20241007,102400,1169551400,27000,26950,27000,26800,538
20241007,102300,1155038200,26800,26800,26900,26700,2009
20241007,102200,1101310950,26800,26800,26950,26800,716
20241007,102100,1082096850,26750,26900,26900,26750,1411
20241007,102000,1044285700,26900,26750,26900,26750,426
20241007,101900,1032880350,26750,26900,26900,26750,35
20241007,101800,1031941750,26900,26950,26950,26700,212
20241007,101700,1026254550,26850,26900,27000,26600,1955
20241007,101600,973895850,26900,26950,26950,26900,418
20241007,101500,962649750,26900,27100,27100,26900,2144
20241007,101400,904724950,27100,27250,27250,27100,644
20241007,101300,887233200,27200,27250,27250,27200,103
20241007,101200,884431100,27200,27200,27350,27200,1088
20241007,101100,854814300,27200,27300,27300,27200,1419
20241007,101000,816183200,27400,27500,27500,27350,1351
20241007,100900,779153950,27500,27500,27550,27500,1460
20241007,100800,738992150,27550,27550,27550,27500,525
20241007,100700,724551050,27500,27650,27650,27500,1150
20241007,100600,692887100,27600,27600,27600,27600,43
20241007,100500,691700300,27650,27650,27650,27650,1
20241007,100400,691672650,27650,27650,27650,27650,0
20241007,100300,691672650,27650,27550,27650,27550,9
20241007,100200,691424600,27650,27550,27650,27550,104
20241007,100100,688557400,27600,27600,27600,27600,3
20241007,100000,688474600,27550,27650,27650,27550,258
20241007,095900,681358050,27650,27500,27650,27500,307
20241007,095800,672898800,27500,27500,27500,27500,120
20241007,095700,669598800,27500,27550,27550,27500,1698
20241007,095600,622903500,27550,27600,27600,27550,636
20241007,095500,605380150,27600,27600,27600,27600,143
20241007,095400,601433350,27650,27650,27650,27600,532
20241007,095300,586739900,27700,27700,27700,27700,527
20241007,095200,572142000,27700,27800,27800,27700,17
20241007,095100,571670050,27850,27750,27850,27750,26
20241007,095000,570947450,27800,27750,27850,27750,295
20241007,094900,562760650,27900,27900,27900,27900,0
20241007,094800,562760650,27900,27800,27900,27800,91
20241007,094700,560230750,27850,27950,27950,27850,4
20241007,094600,560119050,27950,27750,27950,27750,253
20241007,094500,553048100,27750,27800,27800,27750,2403
20241007,094400,486309800,27800,27850,27850,27800,210
20241007,094300,480465650,27850,27900,27900,27850,130
20241007,094200,476845100,28000,28000,28050,27900,22
20241007,094100,476230500,28050,27950,28200,27950,134
20241007,094000,472480900,28000,27900,28000,27900,16
20241007,093900,472034400,27900,27950,27950,27900,16
20241007,093800,471587600,28000,27900,28000,27850,300
20241007,093700,463216000,27900,27850,27900,27750,52
20241007,093600,461768450,27750,27850,27850,27750,80
20241007,093500,459541250,27850,27700,27850,27700,80
20241007,093400,457322250,27850,27850,27850,27850,6
20241007,093300,457155150,27850,27900,27900,27700,275
20241007,093200,449518100,27900,27750,27900,27750,3
20241007,093100,449434700,27750,27700,27850,27700,919
20241007,093000,423896550,27700,27700,27700,27700,79
20241007,092900,421708250,27700,28000,28000,27700,2254
20241007,092800,358973950,28000,27900,28000,27900,213
20241007,092700,353015550,27900,27950,27950,27900,836
20241007,092600,329668650,27950,28000,28000,27950,114
20241007,092500,326476900,28050,27950,28050,27950,64
20241007,092400,324686050,27950,28000,28050,27900,939
20241007,092300,298420750,28050,28050,28050,28050,24
20241007,092200,297747550,28000,28300,28300,28000,3321
20241007,092100,204346700,28300,28300,28300,28300,1
20241007,092000,204318400,28400,28400,28400,28400,7
20241007,091900,204119600,28400,28400,28400,28350,460
20241007,091800,191056600,28250,28250,28250,28250,62
20241007,091700,189305100,28250,28250,28350,28250,182
20241007,091600,184161100,28250,28400,28400,28250,80
20241007,091500,181897200,28400,28300,28400,28250,60
20241007,091400,180200600,28300,28350,28400,28300,673
20241007,091300,161120700,28500,28150,28500,28150,635
20241007,091200,143065150,28150,28150,28200,28100,352
20241007,091100,133146400,28150,28150,28200,28150,86
20241007,091000,130724450,28250,28150,28250,28150,5
20241007,090900,130583600,28150,28150,28150,28150,91
20241007,090800,128021950,28150,28100,28200,28100,183
20241007,090700,122869400,28100,28100,28100,28100,175
20241007,090600,117951900,28100,28150,28200,28050,738
20241007,090500,97181150,28050,28400,28400,28050,854
20241007,090400,73091250,28350,28300,28450,28050,696
20241007,090300,53373700,28350,28650,28650,28350,173
20241007,090200,48453650,28650,28900,28900,28550,964
20241007,090100,20829550,28900,28900,28900,28750,305
20241007,090000,12039150,28900,28700,28950,28700,418