KissMeData/229640/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210600,1926607150,26000,26000,26000,26000,3627
20241007,210500,1926607150,26000,26000,26000,26000,0
20241007,210400,1926607150,26000,26000,26000,26000,0
20241007,210300,1926607150,26000,26000,26000,26000,0
20241007,210200,1926607150,26000,26000,26000,26000,0
20241007,210100,1926607150,26000,26000,26000,26000,0
20241007,210000,1926607150,26000,26000,26000,26000,0
20241007,205900,1926607150,26000,26000,26000,26000,0
20241007,205800,1926607150,26000,26000,26000,26000,0
20241007,205700,1926607150,26000,26000,26000,26000,0
20241007,205600,1926607150,26000,26000,26000,26000,0
20241007,205500,1926607150,26000,26000,26000,26000,0
20241007,205400,1926607150,26000,26000,26000,26000,0
20241007,205300,1926607150,26000,26000,26000,26000,0
20241007,205200,1926607150,26000,26000,26000,26000,0
20241007,205100,1926607150,26000,26000,26000,26000,0
20241007,205000,1926607150,26000,26000,26000,26000,0
20241007,204900,1926607150,26000,26000,26000,26000,0
20241007,204800,1926607150,26000,26000,26000,26000,0
20241007,204700,1926607150,26000,26000,26000,26000,0
20241007,204600,1926607150,26000,26000,26000,26000,0
20241007,204500,1926607150,26000,26000,26000,26000,0
20241007,204400,1926607150,26000,26000,26000,26000,0
20241007,204300,1926607150,26000,26000,26000,26000,0
20241007,204200,1926607150,26000,26000,26000,26000,0
20241007,204100,1926607150,26000,26000,26000,26000,0
20241007,204000,1926607150,26000,26000,26000,26000,0
20241007,203900,1926607150,26000,26000,26000,26000,0
20241007,203800,1926607150,26000,26000,26000,26000,0
20241007,203700,1926607150,26000,26000,26000,26000,0
20241007,203600,1926607150,26000,26000,26000,26000,3627
20241007,203500,1926607150,26000,26000,26000,26000,0
20241007,203400,1926607150,26000,26000,26000,26000,0
20241007,203300,1926607150,26000,26000,26000,26000,0
20241007,203200,1926607150,26000,26000,26000,26000,0
20241007,203100,1926607150,26000,26000,26000,26000,0
20241007,203000,1926607150,26000,26000,26000,26000,0
20241007,202900,1926607150,26000,26000,26000,26000,0
20241007,202800,1926607150,26000,26000,26000,26000,0
20241007,202700,1926607150,26000,26000,26000,26000,0
20241007,202600,1926607150,26000,26000,26000,26000,0
20241007,202500,1926607150,26000,26000,26000,26000,0
20241007,202400,1926607150,26000,26000,26000,26000,0
20241007,202300,1926607150,26000,26000,26000,26000,0
20241007,202200,1926607150,26000,26000,26000,26000,0
20241007,202100,1926607150,26000,26000,26000,26000,0
20241007,202000,1926607150,26000,26000,26000,26000,0
20241007,201900,1926607150,26000,26000,26000,26000,0
20241007,201800,1926607150,26000,26000,26000,26000,0
20241007,201700,1926607150,26000,26000,26000,26000,0
20241007,201600,1926607150,26000,26000,26000,26000,0
20241007,201500,1926607150,26000,26000,26000,26000,0
20241007,201400,1926607150,26000,26000,26000,26000,0
20241007,201300,1926607150,26000,26000,26000,26000,0
20241007,201200,1926607150,26000,26000,26000,26000,0
20241007,201100,1926607150,26000,26000,26000,26000,0
20241007,201000,1926607150,26000,26000,26000,26000,0
20241007,200900,1926607150,26000,26000,26000,26000,0
20241007,200800,1926607150,26000,26000,26000,26000,0
20241007,200700,1926607150,26000,26000,26000,26000,0
20241007,200600,1926607150,26000,26000,26000,26000,3627
20241007,200500,1926607150,26000,26000,26000,26000,0
20241007,200400,1926607150,26000,26000,26000,26000,0
20241007,200300,1926607150,26000,26000,26000,26000,0
20241007,200200,1926607150,26000,26000,26000,26000,0
20241007,200100,1926607150,26000,26000,26000,26000,0
20241007,200000,1926607150,26000,26000,26000,26000,0
20241007,195900,1926607150,26000,26000,26000,26000,0
20241007,195800,1926607150,26000,26000,26000,26000,0
20241007,195700,1926607150,26000,26000,26000,26000,0
20241007,195600,1926607150,26000,26000,26000,26000,0
20241007,195500,1926607150,26000,26000,26000,26000,0
20241007,195400,1926607150,26000,26000,26000,26000,0
20241007,195300,1926607150,26000,26000,26000,26000,0
20241007,195200,1926607150,26000,26000,26000,26000,0
20241007,195100,1926607150,26000,26000,26000,26000,0
20241007,195000,1926607150,26000,26000,26000,26000,0
20241007,194900,1926607150,26000,26000,26000,26000,0
20241007,194800,1926607150,26000,26000,26000,26000,0
20241007,194700,1926607150,26000,26000,26000,26000,0
20241007,194600,1926607150,26000,26000,26000,26000,0
20241007,194500,1926607150,26000,26000,26000,26000,0
20241007,194400,1926607150,26000,26000,26000,26000,0
20241007,194300,1926607150,26000,26000,26000,26000,0
20241007,194200,1926607150,26000,26000,26000,26000,0
20241007,194100,1926607150,26000,26000,26000,26000,0
20241007,194000,1926607150,26000,26000,26000,26000,0
20241007,193900,1926607150,26000,26000,26000,26000,0
20241007,193800,1926607150,26000,26000,26000,26000,0
20241007,193700,1926607150,26000,26000,26000,26000,0
20241007,193600,1926607150,26000,26000,26000,26000,3627
20241007,193500,1926607150,26000,26000,26000,26000,0
20241007,193400,1926607150,26000,26000,26000,26000,0
20241007,193300,1926607150,26000,26000,26000,26000,0
20241007,193200,1926607150,26000,26000,26000,26000,0
20241007,193100,1926607150,26000,26000,26000,26000,0
20241007,193000,1926607150,26000,26000,26000,26000,0
20241007,192900,1926607150,26000,26000,26000,26000,0
20241007,192800,1926607150,26000,26000,26000,26000,0
20241007,192700,1926607150,26000,26000,26000,26000,0
20241007,192600,1926607150,26000,26000,26000,26000,0
20241007,192500,1926607150,26000,26000,26000,26000,0
20241007,192400,1926607150,26000,26000,26000,26000,0
20241007,192300,1926607150,26000,26000,26000,26000,0
20241007,192200,1926607150,26000,26000,26000,26000,0
20241007,192100,1926607150,26000,26000,26000,26000,0
20241007,192000,1926607150,26000,26000,26000,26000,0
20241007,191900,1926607150,26000,26000,26000,26000,0
20241007,191800,1926607150,26000,26000,26000,26000,0
20241007,191700,1926607150,26000,26000,26000,26000,0
20241007,191600,1926607150,26000,26000,26000,26000,0
20241007,191500,1926607150,26000,26000,26000,26000,0
20241007,191400,1926607150,26000,26000,26000,26000,0
20241007,191300,1926607150,26000,26000,26000,26000,0
20241007,191200,1926607150,26000,26000,26000,26000,0
20241007,191100,1926607150,26000,26000,26000,26000,0
20241007,191000,1926607150,26000,26000,26000,26000,0
20241007,190900,1926607150,26000,26000,26000,26000,0
20241007,190800,1926607150,26000,26000,26000,26000,0
20241007,190700,1926607150,26000,26000,26000,26000,0
20241007,190600,1926607150,26000,26000,26000,26000,3627
20241007,190500,1926607150,26000,26000,26000,26000,0
20241007,190400,1926607150,26000,26000,26000,26000,0
20241007,190300,1926607150,26000,26000,26000,26000,0
20241007,190200,1926607150,26000,26000,26000,26000,0
20241007,190100,1926607150,26000,26000,26000,26000,0
20241007,190000,1926607150,26000,26000,26000,26000,0
20241007,185900,1926607150,26000,26000,26000,26000,0
20241007,185800,1926607150,26000,26000,26000,26000,0
20241007,185700,1926607150,26000,26000,26000,26000,0
20241007,185600,1926607150,26000,26000,26000,26000,0
20241007,185500,1926607150,26000,26000,26000,26000,0
20241007,185400,1926607150,26000,26000,26000,26000,0
20241007,185300,1926607150,26000,26000,26000,26000,0
20241007,185200,1926607150,26000,26000,26000,26000,0
20241007,185100,1926607150,26000,26000,26000,26000,0
20241007,185000,1926607150,26000,26000,26000,26000,0
20241007,184900,1926607150,26000,26000,26000,26000,0
20241007,184800,1926607150,26000,26000,26000,26000,0
20241007,184700,1926607150,26000,26000,26000,26000,0
20241007,184600,1926607150,26000,26000,26000,26000,0
20241007,184500,1926607150,26000,26000,26000,26000,0
20241007,184400,1926607150,26000,26000,26000,26000,0
20241007,184300,1926607150,26000,26000,26000,26000,0
20241007,184200,1926607150,26000,26000,26000,26000,0
20241007,184100,1926607150,26000,26000,26000,26000,0
20241007,184000,1926607150,26000,26000,26000,26000,0
20241007,183900,1926607150,26000,26000,26000,26000,0
20241007,183800,1926607150,26000,26000,26000,26000,0
20241007,183700,1926607150,26000,26000,26000,26000,0
20241007,183600,1926607150,26000,26000,26000,26000,3627
20241007,183500,1926607150,26000,26000,26000,26000,0
20241007,183400,1926607150,26000,26000,26000,26000,0
20241007,183300,1926607150,26000,26000,26000,26000,0
20241007,183200,1926607150,26000,26000,26000,26000,0
20241007,183100,1926607150,26000,26000,26000,26000,0
20241007,183000,1926607150,26000,26000,26000,26000,0
20241007,182900,1926607150,26000,26000,26000,26000,0
20241007,182800,1926607150,26000,26000,26000,26000,0
20241007,182700,1926607150,26000,26000,26000,26000,0
20241007,182600,1926607150,26000,26000,26000,26000,0
20241007,182500,1926607150,26000,26000,26000,26000,0
20241007,182400,1926607150,26000,26000,26000,26000,0
20241007,182300,1926607150,26000,26000,26000,26000,0
20241007,182200,1926607150,26000,26000,26000,26000,0
20241007,182100,1926607150,26000,26000,26000,26000,0
20241007,182000,1926607150,26000,26000,26000,26000,0
20241007,181900,1926607150,26000,26000,26000,26000,0
20241007,181800,1926607150,26000,26000,26000,26000,0
20241007,181700,1926607150,26000,26000,26000,26000,0
20241007,181600,1926607150,26000,26000,26000,26000,0
20241007,181500,1926607150,26000,26000,26000,26000,0
20241007,181400,1926607150,26000,26000,26000,26000,0
20241007,181300,1926607150,26000,26000,26000,26000,0
20241007,181200,1926607150,26000,26000,26000,26000,0
20241007,181100,1926607150,26000,26000,26000,26000,0
20241007,181000,1926607150,26000,26000,26000,26000,0
20241007,180900,1926607150,26000,26000,26000,26000,0
20241007,180800,1926607150,26000,26000,26000,26000,0
20241007,180700,1926607150,26000,26000,26000,26000,0
20241007,180600,1926607150,26000,26000,26000,26000,3627
20241007,180500,1926607150,26000,26000,26000,26000,0
20241007,180400,1926607150,26000,26000,26000,26000,0
20241007,180300,1926607150,26000,26000,26000,26000,0
20241007,180200,1926607150,26000,26000,26000,26000,0
20241007,180100,1926607150,26000,26000,26000,26000,0
20241007,180000,1926607150,26000,26000,26000,26000,0
20241007,175900,1926607150,26000,26000,26000,26000,0
20241007,175800,1926607150,26000,26000,26000,26000,0
20241007,175700,1926607150,26000,26000,26000,26000,0
20241007,175600,1926607150,26000,26000,26000,26000,0
20241007,175500,1926607150,26000,26000,26000,26000,0
20241007,175400,1926607150,26000,26000,26000,26000,0
20241007,175300,1926607150,26000,26000,26000,26000,0
20241007,175200,1926607150,26000,26000,26000,26000,0
20241007,175100,1926607150,26000,26000,26000,26000,0
20241007,175000,1926607150,26000,26000,26000,26000,0
20241007,174900,1926607150,26000,26000,26000,26000,0
20241007,174800,1926607150,26000,26000,26000,26000,0
20241007,174700,1926607150,26000,26000,26000,26000,0
20241007,174600,1926607150,26000,26000,26000,26000,0
20241007,174500,1926607150,26000,26000,26000,26000,0
20241007,174400,1926607150,26000,26000,26000,26000,0
20241007,174300,1926607150,26000,26000,26000,26000,0
20241007,174200,1926607150,26000,26000,26000,26000,0
20241007,174100,1926607150,26000,26000,26000,26000,0
20241007,174000,1926607150,26000,26000,26000,26000,0
20241007,173900,1926607150,26000,26000,26000,26000,0
20241007,173800,1926607150,26000,26000,26000,26000,0
20241007,173700,1926607150,26000,26000,26000,26000,0
20241007,173600,1926607150,26000,26000,26000,26000,3627
20241007,173500,1926607150,26000,26000,26000,26000,0
20241007,173400,1926607150,26000,26000,26000,26000,0
20241007,173300,1926607150,26000,26000,26000,26000,0
20241007,173200,1926607150,26000,26000,26000,26000,0
20241007,173100,1926607150,26000,26000,26000,26000,0
20241007,173000,1926607150,26000,26000,26000,26000,0
20241007,172900,1926607150,26000,26000,26000,26000,0
20241007,172800,1926607150,26000,26000,26000,26000,0
20241007,172700,1926607150,26000,26000,26000,26000,0
20241007,172600,1926607150,26000,26000,26000,26000,0
20241007,172500,1926607150,26000,26000,26000,26000,0
20241007,172400,1926607150,26000,26000,26000,26000,0
20241007,172300,1926607150,26000,26000,26000,26000,0
20241007,172200,1926607150,26000,26000,26000,26000,0
20241007,172100,1926607150,26000,26000,26000,26000,0
20241007,172000,1926607150,26000,26000,26000,26000,0
20241007,171900,1926607150,26000,26000,26000,26000,0
20241007,171800,1926607150,26000,26000,26000,26000,0
20241007,171700,1926607150,26000,26000,26000,26000,0
20241007,171600,1926607150,26000,26000,26000,26000,0
20241007,171500,1926607150,26000,26000,26000,26000,0
20241007,171400,1926607150,26000,26000,26000,26000,0
20241007,171300,1926607150,26000,26000,26000,26000,0
20241007,171200,1926607150,26000,26000,26000,26000,0
20241007,171100,1926607150,26000,26000,26000,26000,0
20241007,171000,1926607150,26000,26000,26000,26000,0
20241007,170900,1926607150,26000,26000,26000,26000,0
20241007,170800,1926607150,26000,26000,26000,26000,0
20241007,170700,1926607150,26000,26000,26000,26000,0
20241007,170600,1926607150,26000,26000,26000,26000,3627
20241007,170500,1926607150,26000,26000,26000,26000,0
20241007,170400,1926607150,26000,26000,26000,26000,0
20241007,170300,1926607150,26000,26000,26000,26000,0
20241007,170200,1926607150,26000,26000,26000,26000,0
20241007,170100,1926607150,26000,26000,26000,26000,0
20241007,170000,1926607150,26000,26000,26000,26000,0
20241007,165900,1926607150,26000,26000,26000,26000,0
20241007,165800,1926607150,26000,26000,26000,26000,0
20241007,165700,1926607150,26000,26000,26000,26000,0
20241007,165600,1926607150,26000,26000,26000,26000,0
20241007,165500,1926607150,26000,26000,26000,26000,0
20241007,165400,1926607150,26000,26000,26000,26000,0
20241007,165300,1926607150,26000,26000,26000,26000,0
20241007,165200,1926607150,26000,26000,26000,26000,0
20241007,165100,1926607150,26000,26000,26000,26000,0
20241007,165000,1926607150,26000,26000,26000,26000,0
20241007,164900,1926607150,26000,26000,26000,26000,0
20241007,164800,1926607150,26000,26000,26000,26000,0
20241007,164700,1926607150,26000,26000,26000,26000,0
20241007,164600,1926607150,26000,26000,26000,26000,0
20241007,164500,1926607150,26000,26000,26000,26000,0
20241007,164400,1926607150,26000,26000,26000,26000,0
20241007,164300,1926607150,26000,26000,26000,26000,0
20241007,164200,1926607150,26000,26000,26000,26000,0
20241007,164100,1926607150,26000,26000,26000,26000,0
20241007,164000,1926607150,26000,26000,26000,26000,0
20241007,163900,1926607150,26000,26000,26000,26000,0
20241007,163800,1926607150,26000,26000,26000,26000,0
20241007,163700,1926607150,26000,26000,26000,26000,0
20241007,163600,1926607150,26000,26000,26000,26000,3627
20241007,163500,1926607150,26000,26000,26000,26000,0
20241007,163400,1926607150,26000,26000,26000,26000,0
20241007,163300,1926607150,26000,26000,26000,26000,0
20241007,163200,1926607150,26000,26000,26000,26000,0
20241007,163100,1926607150,26000,26000,26000,26000,0
20241007,163000,1926607150,26000,26000,26000,26000,0
20241007,162900,1926607150,26000,26000,26000,26000,0
20241007,162800,1926607150,26000,26000,26000,26000,0
20241007,162700,1926607150,26000,26000,26000,26000,0
20241007,162600,1926607150,26000,26000,26000,26000,0
20241007,162500,1926607150,26000,26000,26000,26000,0
20241007,162400,1926607150,26000,26000,26000,26000,0
20241007,162300,1926607150,26000,26000,26000,26000,0
20241007,162200,1926607150,26000,26000,26000,26000,0
20241007,162100,1926607150,26000,26000,26000,26000,0
20241007,162000,1926607150,26000,26000,26000,26000,0
20241007,161900,1926607150,26000,26000,26000,26000,0
20241007,161800,1926607150,26000,26000,26000,26000,0
20241007,161700,1926607150,26000,26000,26000,26000,0
20241007,161600,1926607150,26000,26000,26000,26000,0
20241007,161500,1926607150,26000,26000,26000,26000,0
20241007,161400,1926607150,26000,26000,26000,26000,0
20241007,161300,1926607150,26000,26000,26000,26000,0
20241007,161200,1926607150,26000,26000,26000,26000,0
20241007,161100,1926607150,26000,26000,26000,26000,0
20241007,161000,1926607150,26000,26000,26000,26000,0
20241007,160900,1926607150,26000,26000,26000,26000,0
20241007,160800,1926607150,26000,26000,26000,26000,0
20241007,160700,1926607150,26000,26000,26000,26000,0
20241007,160600,1926607150,26000,26000,26000,26000,3627
20241007,160500,1926607150,26000,26000,26000,26000,0
20241007,160400,1926607150,26000,26000,26000,26000,0
20241007,160300,1926607150,26000,26000,26000,26000,0
20241007,160200,1926607150,26000,26000,26000,26000,0
20241007,160100,1926607150,26000,26000,26000,26000,0
20241007,160000,1926607150,26000,26000,26000,26000,0
20241007,155900,1926607150,26000,26000,26000,26000,0
20241007,155800,1926607150,26000,26000,26000,26000,0
20241007,155700,1926607150,26000,26000,26000,26000,0
20241007,155600,1926607150,26000,26000,26000,26000,0
20241007,155500,1926607150,26000,26000,26000,26000,0
20241007,155400,1926607150,26000,26000,26000,26000,0
20241007,155300,1926607150,26000,26000,26000,26000,0
20241007,155200,1926607150,26000,26000,26000,26000,0
20241007,155100,1926607150,26000,26000,26000,26000,0
20241007,155000,1926607150,26000,26000,26000,26000,0
20241007,154900,1926607150,26000,26000,26000,26000,0
20241007,154800,1926607150,26000,26000,26000,26000,0
20241007,154700,1926607150,26000,26000,26000,26000,0
20241007,154600,1926607150,26000,26000,26000,26000,0
20241007,154500,1926607150,26000,26000,26000,26000,0
20241007,154400,1926607150,26000,26000,26000,26000,0
20241007,154300,1926607150,26000,26000,26000,26000,0
20241007,154200,1926607150,26000,26000,26000,26000,0
20241007,154100,1926607150,26000,26000,26000,26000,0
20241007,154000,1926607150,26000,26000,26000,26000,0
20241007,153900,1926607150,26000,26000,26000,26000,0
20241007,153800,1926607150,26000,26000,26000,26000,0
20241007,153700,1926607150,26000,26000,26000,26000,0
20241007,153600,1926607150,26000,26000,26000,26000,3627
20241007,153500,1926607150,26000,26000,26000,26000,0
20241007,153400,1926607150,26000,26000,26000,26000,0
20241007,153300,1926607150,26000,26000,26000,26000,0
20241007,153200,1926607150,26000,26000,26000,26000,0
20241007,153100,1926607150,26000,26000,26000,26000,0
20241007,153000,1926607150,26000,26000,26000,26000,3627
20241007,152900,1832305150,26000,26000,26000,26000,0
20241007,152800,1832305150,26000,26000,26000,26000,0
20241007,152700,1832305150,26000,26000,26000,26000,0
20241007,152600,1832305150,26000,26000,26000,26000,0
20241007,152500,1832305150,26000,26000,26000,26000,0
20241007,152400,1832305150,26000,26000,26000,26000,0
20241007,152300,1832305150,26000,26000,26000,26000,0
20241007,152200,1832305150,26000,26000,26000,26000,0
20241007,152100,1832305150,26000,26000,26000,26000,0
20241007,152000,1832305150,26000,26000,26000,26000,0
20241007,151900,1832305150,26000,26000,26000,26000,70
20241007,151800,1830485150,26050,26000,26050,26000,33
20241007,151700,1829626150,26000,26050,26100,25950,95
20241007,151600,1827152150,26000,25950,26000,25950,18
20241007,151500,1826684500,25950,25950,26000,25900,898
20241007,151400,1803361300,25900,25900,25950,25900,27
20241007,151300,1802661600,25900,25950,25950,25900,154
20241007,151200,1798666450,25950,25950,25950,25950,30
20241007,151100,1797887950,25950,25950,25950,25900,27
20241007,151000,1797187400,25950,25950,25950,25950,585
20241007,150900,1782006650,25950,26000,26000,25950,107
20241007,150800,1779229650,26000,26000,26000,26000,238
20241007,150700,1773041650,25950,25950,25950,25950,10
20241007,150600,1772782150,25950,25950,26000,25950,231
20241007,150500,1766787650,25900,25950,25950,25900,118
20241007,150400,1763726150,25950,25950,26000,25900,607
20241007,150300,1747980550,26000,26000,26000,25950,72
20241007,150200,1746111350,25950,26050,26050,25950,670
20241007,150100,1728701600,26100,26100,26100,26100,98
20241007,150000,1726143800,26100,26100,26100,26100,2
20241007,145900,1726091600,26100,26100,26100,26100,1
20241007,145800,1726065500,26100,26100,26100,26100,52
20241007,145700,1724708300,26050,26050,26050,26050,256
20241007,145600,1718039500,26050,26100,26100,26050,207
20241007,145500,1712646800,26100,26150,26150,26100,223
20241007,145400,1706826450,26150,26150,26150,26150,1
20241007,145300,1706800300,26150,26150,26150,26150,2
20241007,145200,1706748000,26150,26150,26150,26150,1
20241007,145100,1706721850,26100,26100,26100,26100,52
20241007,145000,1705364650,26100,26100,26100,26100,11
20241007,144900,1705077550,26100,26150,26150,26100,58
20241007,144800,1703563600,26150,26150,26200,26100,88
20241007,144700,1701265500,26200,26200,26200,26200,28
20241007,144600,1700531900,26200,26150,26200,26150,101
20241007,144500,1697890700,26200,26200,26200,26200,0
20241007,144400,1697890700,26200,26200,26200,26200,1
20241007,144300,1697864500,26200,26200,26200,26150,70
20241007,144200,1696033850,26200,26200,26200,26200,2
20241007,144100,1695981450,26200,26200,26200,26200,17
20241007,144000,1695536050,26200,26200,26200,26200,5
20241007,143900,1695405050,26200,26200,26200,26200,370
20241007,143800,1685711050,26200,26200,26200,26200,2
20241007,143700,1685658650,26150,26200,26200,26150,57
20241007,143600,1684165750,26200,26150,26200,26150,62
20241007,143500,1682544150,26200,26150,26200,26150,70
20241007,143400,1680712650,26150,26150,26150,26150,20
20241007,143300,1680189650,26200,26200,26200,26150,52
20241007,143200,1678829750,26150,26200,26200,26150,203
20241007,143100,1673513500,26200,26200,26250,26200,86
20241007,143000,1671259500,26250,26200,26250,26200,67
20241007,142900,1669500850,26250,26200,26250,26200,237
20241007,142800,1663289850,26200,26200,26200,26200,19
20241007,142700,1662792050,26150,26200,26200,26150,3
20241007,142600,1662713550,26150,26200,26200,26150,77
20241007,142500,1660699350,26150,26150,26150,26150,48
20241007,142400,1659444150,26150,26150,26150,26150,0
20241007,142300,1659444150,26150,26150,26150,26100,272
20241007,142200,1652341400,26150,26150,26150,26150,52
20241007,142100,1650981600,26150,26150,26150,26150,11
20241007,142000,1650693950,26150,26150,26150,26150,40
20241007,141900,1649647950,26100,26100,26100,26100,69
20241007,141800,1647847050,26150,26150,26150,26150,100
20241007,141700,1645232050,26200,26200,26200,26200,7
20241007,141600,1645048650,26200,26200,26200,26200,37
20241007,141500,1644079250,26200,26200,26200,26200,15
20241007,141400,1643686250,26250,26250,26250,26250,0
20241007,141300,1643686250,26250,26250,26250,26250,0
20241007,141200,1643686250,26250,26250,26250,26250,1
20241007,141100,1643660000,26250,26250,26250,26250,2
20241007,141000,1643607500,26100,26100,26100,26100,545
20241007,140900,1629383000,26100,26150,26200,26100,1183
20241007,140800,1598430450,26150,26200,26200,26150,201
20241007,140700,1593165200,26250,26200,26250,26200,153
20241007,140600,1589156550,26200,26250,26250,26200,2
20241007,140500,1589104100,26250,26250,26250,26250,3
20241007,140400,1589025350,26250,26250,26250,26250,3
20241007,140300,1588946600,26200,26250,26250,26200,110
20241007,140200,1586061600,26250,26200,26250,26200,2
20241007,140100,1586009150,26200,26250,26250,26200,194
20241007,140000,1580926200,26250,26250,26250,26250,12
20241007,135900,1580611200,26250,26250,26250,26250,5
20241007,135800,1580479950,26250,26250,26250,26250,331
20241007,135700,1571791200,26250,26200,26250,26200,51
20241007,135600,1570454950,26200,26200,26200,26200,110
20241007,135500,1567572950,26200,26200,26250,26200,5
20241007,135400,1567441850,26250,26250,26250,26250,71
20241007,135300,1565578100,26200,26200,26200,26200,155
20241007,135200,1561517100,26200,26250,26250,26200,214
20241007,135100,1555909750,26250,26250,26250,26250,221
20241007,135000,1550108500,26250,26250,26250,26250,47
20241007,134900,1548874750,26250,26250,26250,26250,1
20241007,134800,1548848500,26250,26250,26250,26250,92
20241007,134700,1546433500,26250,26250,26250,26250,167
20241007,134600,1542049750,26200,26250,26250,26200,797
20241007,134500,1521128750,26250,26200,26300,26200,1398
20241007,134400,1484497400,26150,26150,26150,26100,468
20241007,134300,1472259850,26150,26150,26150,26150,1
20241007,134200,1472233700,26150,26150,26150,26150,27
20241007,134100,1471527650,26150,26150,26150,26150,65
20241007,134000,1469827900,26200,26200,26200,26150,128
20241007,133900,1466480350,26200,26200,26200,26200,1
20241007,133800,1466454150,26200,26150,26200,26150,26
20241007,133700,1465774150,26150,26150,26200,26150,117
20241007,133600,1462714450,26150,26150,26150,26150,183
20241007,133500,1457929000,26200,26200,26200,26200,39
20241007,133400,1456907200,26200,26200,26250,26200,183
20241007,133300,1452112550,26250,26200,26250,26150,431
20241007,133200,1440823050,26200,26250,26250,26200,283
20241007,133100,1433406800,26250,26250,26250,26250,155
20241007,133000,1429338050,26250,26250,26250,26250,21
20241007,132900,1428786800,26250,26250,26250,26250,2
20241007,132800,1428734300,26250,26250,26250,26200,117
20241007,132700,1425663550,26250,26200,26250,26200,187
20241007,132600,1420755450,26250,26250,26250,26200,244
20241007,132500,1414351150,26200,26200,26200,26200,105
20241007,132400,1411600150,26200,26200,26250,26150,1196
20241007,132300,1380212100,26200,26200,26200,26200,684
20241007,132200,1362291300,26200,26150,26200,26150,381
20241007,132100,1352318600,26150,26150,26150,26150,120
20241007,132000,1349180600,26150,26150,26150,26150,191
20241007,131900,1344185950,26150,26150,26150,26150,59
20241007,131800,1342643100,26200,26150,26200,26150,529
20241007,131700,1328807250,26100,26100,26100,26100,245
20241007,131600,1322412750,26100,26050,26100,26050,425
20241007,131500,1311339850,26050,26050,26050,26050,22
20241007,131400,1310766750,26050,26050,26050,26050,24
20241007,131300,1310141550,26050,26050,26050,26050,15
20241007,131200,1309750800,26100,26050,26100,26000,197
20241007,131100,1304618950,26050,26050,26050,26050,136
20241007,131000,1301076150,26000,26000,26000,26000,5
20241007,130900,1300946150,25950,26000,26000,25950,134
20241007,130800,1297467150,26050,26050,26050,26050,1
20241007,130700,1297441100,26050,26050,26050,26000,54
20241007,130600,1296036950,26050,26000,26050,26000,281
20241007,130500,1288730500,26050,26050,26050,26050,0
20241007,130400,1288730500,26050,26050,26050,26050,37
20241007,130300,1287766650,26050,26050,26050,26050,0
20241007,130200,1287766650,26050,26050,26050,26050,33
20241007,130100,1286907000,26050,26050,26050,26000,125
20241007,130000,1283656850,26050,26050,26050,26050,50
20241007,125900,1282354350,26050,26050,26050,26050,180
20241007,125800,1277665350,26050,26050,26050,26050,0
20241007,125700,1277665350,26050,26050,26050,26050,2
20241007,125600,1277613250,26050,26050,26050,26050,2
20241007,125500,1277561150,26000,26050,26050,26000,51
20241007,125400,1276233200,26050,26050,26050,26050,196
20241007,125300,1271127400,26100,26100,26100,26100,53
20241007,125200,1269744100,26100,26050,26100,26050,156
20241007,125100,1265680250,26050,26050,26050,26050,192
20241007,125000,1260678650,26000,26000,26000,26000,120
20241007,124900,1257558650,26050,26050,26050,26050,51
20241007,124800,1256230100,26050,26000,26050,26000,420
20241007,124700,1245307600,26000,26000,26000,26000,51
20241007,124600,1243981600,26000,26000,26000,26000,62
20241007,124500,1242369600,26000,26000,26000,26000,101
20241007,124400,1239743600,26000,26000,26000,26000,1
20241007,124300,1239717600,25950,25950,25950,25950,50
20241007,124200,1238420100,25950,26000,26000,25950,163
20241007,124100,1234182700,26000,26000,26000,26000,1
20241007,124000,1234156700,26000,26000,26000,26000,2
20241007,123900,1234104700,26000,25950,26000,25950,11
20241007,123800,1233819200,25950,25950,25950,25950,809
20241007,123700,1212825650,25950,25950,25950,25950,1
20241007,123600,1212799700,25950,25950,25950,25950,21
20241007,123500,1212254750,25950,25950,25950,25950,1
20241007,123400,1212228800,25950,25900,25950,25850,181
20241007,123300,1207548450,25900,25900,25900,25900,283
20241007,123200,1200218750,25900,25900,25900,25900,12
20241007,123100,1199907950,25900,25850,25900,25850,38
20241007,123000,1198925600,25900,25850,25900,25850,84
20241007,122900,1196753500,25900,25900,25900,25900,2
20241007,122800,1196701700,25900,25900,25900,25900,1
20241007,122700,1196675800,25900,25900,25900,25900,2
20241007,122600,1196624000,25900,25850,25900,25850,414
20241007,122500,1185920100,25850,25850,25850,25850,76
20241007,122400,1183955500,25850,25800,25850,25800,107
20241007,122300,1181189800,25850,25850,25850,25850,229
20241007,122200,1175270150,25850,25850,25850,25850,2
20241007,122100,1175218450,25850,25850,25850,25800,3
20241007,122000,1175140950,25850,25850,25850,25850,12
20241007,121900,1174830750,25900,25900,25900,25900,2
20241007,121800,1174778950,25800,25850,25850,25800,128
20241007,121700,1171473250,25900,25800,25900,25800,42
20241007,121600,1170389550,25900,25900,25900,25850,63
20241007,121500,1168759650,25900,25900,25900,25900,0
20241007,121400,1168759650,25900,25900,25900,25900,23
20241007,121300,1168163950,25800,25850,25850,25800,45
20241007,121200,1167001350,25850,25850,25900,25850,475
20241007,121100,1154722550,25850,25900,25900,25850,2
20241007,121000,1154670800,25900,25900,25900,25900,0
20241007,120900,1154670800,25900,25900,25900,25900,3
20241007,120800,1154593100,25900,25900,25900,25850,250
20241007,120700,1148120650,25900,25900,25900,25900,1
20241007,120600,1148094750,25900,25900,25900,25900,1
20241007,120500,1148068850,25900,25900,25900,25900,60
20241007,120400,1146514850,25900,25850,25900,25850,262
20241007,120300,1139741950,25850,25900,25900,25850,341
20241007,120200,1130927050,25900,25900,25900,25900,1
20241007,120100,1130901150,25950,25950,25950,25950,1
20241007,120000,1130875200,25850,25850,25950,25850,328
20241007,115900,1122396200,25900,25850,25900,25850,4
20241007,115800,1122292700,25850,25900,25900,25850,121
20241007,115700,1119159000,25900,25950,25950,25900,33
20241007,115600,1118304200,25950,25950,25950,25950,30
20241007,115500,1117525700,25950,25950,25950,25950,1
20241007,115400,1117499750,25950,25850,25950,25850,44
20241007,115300,1116360100,25850,25850,25850,25850,13
20241007,115200,1116024050,25900,25850,25900,25850,4
20241007,115100,1115920500,25850,25900,25900,25850,8
20241007,115000,1115713650,25800,25800,25800,25800,0
20241007,114900,1115713650,25800,25800,25800,25800,0
20241007,114800,1115713650,25800,25800,25800,25800,2
20241007,114700,1115662050,25800,25950,25950,25800,12
20241007,114600,1115351850,25850,25900,25950,25850,34
20241007,114500,1114471800,25900,25850,25900,25850,193
20241007,114400,1109482300,25850,25850,25850,25850,5
20241007,114300,1109353050,25850,25850,25850,25850,50
20241007,114200,1108060550,25900,25900,25900,25900,4
20241007,114100,1107956950,25900,25950,25950,25850,44
20241007,114000,1106817600,25950,25950,25950,25950,41
20241007,113900,1105753650,25950,25900,25950,25900,57
20241007,113800,1104276950,25950,25950,25950,25950,0
20241007,113700,1104276950,25950,25950,25950,25950,53
20241007,113600,1102901600,25950,25950,25950,25950,1
20241007,113500,1102875650,25950,25950,25950,25950,2
20241007,113400,1102823750,25900,25900,25900,25900,10
20241007,113300,1102564750,25950,25950,25950,25950,110
20241007,113200,1099710250,25950,25950,25950,25950,1
20241007,113100,1099684300,25950,25950,25950,25950,4
20241007,113000,1099580500,25850,25950,25950,25850,55
20241007,112900,1098154250,25950,25850,25950,25800,285
20241007,112800,1090769350,25850,25850,25850,25850,4
20241007,112700,1090665950,25900,25900,25900,25900,1163
20241007,112600,1060544250,25950,25900,25950,25900,334
20241007,112500,1051893600,25900,25900,25900,25850,274
20241007,112400,1044809200,25850,25850,25850,25850,187
20241007,112300,1039975250,25850,25850,25850,25850,3
20241007,112200,1039897700,25850,25850,25850,25800,120
20241007,112100,1036799200,25850,25850,25850,25850,32
20241007,112000,1035972000,25850,25850,25850,25850,5
20241007,111900,1035842750,25850,25850,25850,25850,21
20241007,111800,1035299900,25850,25850,25850,25850,32
20241007,111700,1034472700,25850,25850,25850,25850,0
20241007,111600,1034472700,25850,25800,25850,25800,2
20241007,111500,1034421050,25800,25850,25850,25800,13
20241007,111400,1034085500,25750,25850,25850,25750,400
20241007,111300,1023770500,25900,25900,25900,25900,40
20241007,111200,1022734500,25900,25900,25900,25900,0
20241007,111100,1022734500,25900,25850,25900,25850,11
20241007,111000,1022450100,25850,25900,25900,25850,35
20241007,110900,1021544100,25900,25900,25900,25900,2
20241007,110800,1021492300,25850,25850,25850,25850,0
20241007,110700,1021492300,25850,25850,25850,25850,47
20241007,110600,1020277350,25900,25850,25900,25850,6
20241007,110500,1020122200,25850,25900,25900,25850,74
20241007,110400,1018209200,25800,25800,25900,25800,567
20241007,110300,1003539050,25800,25900,25900,25800,63
20241007,110200,1001911050,25900,25900,25900,25900,0
20241007,110100,1001911050,25900,25900,25900,25900,0
20241007,110000,1001911050,25900,25800,25900,25800,6
20241007,105900,1001755750,25900,25900,25900,25900,2
20241007,105800,1001703950,25900,25800,25900,25800,32
20241007,105700,1000878250,25800,25800,25800,25800,35
20241007,105600,999975250,25900,25900,25900,25900,0
20241007,105500,999975250,25900,25900,25900,25900,208
20241007,105400,994588050,25900,25900,25900,25900,8
20241007,105300,994380850,25900,25900,25900,25750,2276
20241007,105200,935739300,25900,25900,25900,25900,0
20241007,105100,935739300,25900,25800,25900,25800,67
20241007,105000,934010600,25850,25850,25850,25850,5
20241007,104900,933881350,25900,25900,25900,25850,113
20241007,104800,930959250,25900,25900,25900,25900,7
20241007,104700,930777950,25900,25850,25900,25850,573
20241007,104600,915965400,25900,25900,25900,25900,1
20241007,104500,915939500,25900,25900,25900,25900,62
20241007,104400,914333700,25900,25850,25900,25850,26
20241007,104300,913660400,25850,25850,25850,25850,5
20241007,104200,913531150,25850,25850,25850,25850,130
20241007,104100,910170650,25900,25900,25900,25900,50
20241007,104000,908875650,25900,25900,25900,25900,0
20241007,103900,908875650,25900,25900,25900,25900,11
20241007,103800,908590750,25900,25900,25900,25900,1
20241007,103700,908564850,25900,25800,25900,25800,106
20241007,103600,905829450,25950,25900,25950,25900,431
20241007,103500,894666500,25800,25800,25800,25800,300
20241007,103400,886926500,25800,25800,25800,25800,0
20241007,103300,886926500,25800,25800,25800,25800,105
20241007,103200,884217500,25800,25800,25850,25700,2749
20241007,103100,813495350,25800,25800,25800,25800,32
20241007,103000,812669750,25800,25750,25800,25750,38
20241007,102900,811690250,25750,25800,25800,25750,1481
20241007,102800,773501100,25850,25850,25850,25850,18
20241007,102700,773035800,25850,25850,25850,25850,1
20241007,102600,773009950,25950,25950,25950,25800,44
20241007,102500,771874150,25950,25850,25950,25750,1066
20241007,102400,744378300,25800,25800,25800,25800,0
20241007,102300,744378300,25800,25800,25850,25800,73
20241007,102200,742494250,25800,26050,26050,25800,42
20241007,102100,741410400,26050,25750,26050,25750,493
20241007,102000,728631400,25700,25900,25900,25700,3851
20241007,101900,629390150,25950,25950,25950,25950,17
20241007,101800,628949000,25950,25950,25950,25950,182
20241007,101700,624226100,25950,25950,25950,25950,21
20241007,101600,623681150,25900,25950,25950,25900,172
20241007,101500,619225450,26000,26000,26000,26000,14
20241007,101400,618861450,26050,26000,26050,25900,211
20241007,101300,613376400,26000,26050,26150,26000,103
20241007,101200,610698150,26000,26000,26000,26000,54
20241007,101100,609294150,26000,26050,26050,25950,1277
20241007,101000,576128650,26050,26150,26150,26050,32
20241007,100900,575292650,26150,26150,26150,26150,0
20241007,100800,575292650,26150,26150,26150,26150,2
20241007,100700,575240350,25950,25950,25950,25950,3
20241007,100600,575162500,25950,26150,26150,25950,37
20241007,100500,574197400,26100,26050,26150,26050,1405
20241007,100400,537546750,26150,26000,26150,26000,255
20241007,100300,530903600,25900,25950,26000,25900,240
20241007,100200,524676050,25850,25900,25950,25850,44
20241007,100100,523534850,25900,25900,25900,25900,143
20241007,100000,519831150,25950,25950,25950,25900,523
20241007,095900,506276800,25950,25850,25950,25850,393
20241007,095800,496097900,25950,25900,25950,25850,64
20241007,095700,494440950,25900,25900,25900,25900,125
20241007,095600,491203450,25900,25900,25900,25900,42
20241007,095500,490115650,25800,25850,25900,25800,144
20241007,095400,486387700,25850,25800,25850,25800,107
20241007,095300,483626400,25800,25800,25800,25800,4
20241007,095200,483523200,25750,25750,25750,25750,5
20241007,095100,483394450,25800,25800,25800,25800,411
20241007,095000,472790650,25800,25850,25850,25800,6
20241007,094900,472635750,25850,25800,25850,25800,45
20241007,094800,471473450,25850,25900,25900,25850,27
20241007,094700,470774550,25850,25850,25850,25850,1
20241007,094600,470748700,25900,25700,25900,25700,438
20241007,094500,459438750,25750,25700,25750,25700,86
20241007,094400,457224950,25700,25700,25750,25700,196
20241007,094300,452187600,25750,25700,25750,25700,8
20241007,094200,451981950,25700,25700,25700,25700,43
20241007,094100,450876850,25700,25750,25750,25700,427
20241007,094000,439894450,25800,25700,25800,25700,40
20241007,093900,438866350,25700,25700,25800,25700,255
20241007,093800,432309100,25700,25700,25800,25700,324
20241007,093700,423961200,25700,25800,25800,25700,6
20241007,093600,423806600,25700,25750,25750,25700,156
20241007,093500,419789750,25750,25800,25800,25750,289
20241007,093400,412334950,25750,25800,25800,25750,105
20241007,093300,409630300,25800,25800,25800,25800,6
20241007,093200,409475500,25800,25600,25800,25600,1508
20241007,093100,370740700,25650,25700,25700,25650,535
20241007,093000,357012950,25650,25700,25800,25650,221
20241007,092900,351325450,25700,25700,25700,25700,507
20241007,092800,338295550,25700,25650,25700,25650,607
20241007,092700,322724200,25650,25700,25700,25650,37
20241007,092600,321773500,25700,25700,25700,25700,84
20241007,092500,319614700,25700,25650,25700,25650,476
20241007,092400,307388650,25700,25650,25700,25650,123
20241007,092300,304233550,25700,25700,25750,25700,1282
20241007,092200,271261150,25700,25800,25800,25700,486
20241007,092100,258750350,25750,25750,25800,25700,60
20241007,092000,257206500,25800,25800,25800,25750,1183
20241007,091900,226700500,25800,25850,25900,25800,63
20241007,091800,225073750,25850,25850,25850,25850,5
20241007,091700,224944500,25850,25800,25850,25800,15
20241007,091600,224557450,25850,25750,25850,25700,171
20241007,091500,220154850,25750,25700,25750,25700,50
20241007,091400,218868450,25700,25800,25800,25700,483
20241007,091300,206428200,25800,25750,25850,25750,4
20241007,091200,206325050,25800,25750,25800,25750,156
20241007,091100,202301700,25750,25700,25750,25700,136
20241007,091000,198800150,25700,25900,25900,25700,356
20241007,090900,189634150,25900,25900,25900,25750,143
20241007,090800,185930900,25850,25750,25900,25750,1055
20241007,090700,158728950,25700,25700,25700,25700,60
20241007,090600,157186950,25700,25750,25800,25600,1052
20241007,090500,130155400,25750,25700,25750,25700,375
20241007,090400,120505750,25700,25750,25800,25700,423
20241007,090300,109614700,25800,25900,26100,25750,398
20241007,090200,99328900,26050,26000,26150,25800,1183
20241007,090100,68715950,26200,26300,26450,26000,1825
20241007,090000,20959950,26250,26300,26300,26250,797