KissMeData/002790/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183900,1747268200,25750,25750,25750,25750,3186
20241007,183800,1747268200,25750,25750,25750,25750,0
20241007,183700,1747268200,25750,25750,25750,25750,0
20241007,183600,1747268200,25750,25750,25750,25750,0
20241007,183500,1747268200,25750,25750,25750,25750,0
20241007,183400,1747268200,25750,25750,25750,25750,0
20241007,183300,1747268200,25750,25750,25750,25750,0
20241007,183200,1747268200,25750,25750,25750,25750,0
20241007,183100,1747268200,25750,25750,25750,25750,0
20241007,183000,1747268200,25750,25750,25750,25750,0
20241007,182900,1747268200,25750,25750,25750,25750,0
20241007,182800,1747268200,25750,25750,25750,25750,0
20241007,182700,1747268200,25750,25750,25750,25750,0
20241007,182600,1747268200,25750,25750,25750,25750,0
20241007,182500,1747268200,25750,25750,25750,25750,0
20241007,182400,1747268200,25750,25750,25750,25750,0
20241007,182300,1747268200,25750,25750,25750,25750,0
20241007,182200,1747268200,25750,25750,25750,25750,0
20241007,182100,1747268200,25750,25750,25750,25750,0
20241007,182000,1747268200,25750,25750,25750,25750,0
20241007,181900,1747268200,25750,25750,25750,25750,0
20241007,181800,1747268200,25750,25750,25750,25750,0
20241007,181700,1747268200,25750,25750,25750,25750,0
20241007,181600,1747268200,25750,25750,25750,25750,0
20241007,181500,1747268200,25750,25750,25750,25750,0
20241007,181400,1747268200,25750,25750,25750,25750,0
20241007,181300,1747268200,25750,25750,25750,25750,0
20241007,181200,1747268200,25750,25750,25750,25750,0
20241007,181100,1747268200,25750,25750,25750,25750,0
20241007,181000,1747268200,25750,25750,25750,25750,0
20241007,180900,1747268200,25750,25750,25750,25750,3186
20241007,180800,1747268200,25750,25750,25750,25750,0
20241007,180700,1747268200,25750,25750,25750,25750,0
20241007,180600,1747268200,25750,25750,25750,25750,0
20241007,180500,1747268200,25750,25750,25750,25750,0
20241007,180400,1747268200,25750,25750,25750,25750,0
20241007,180300,1747268200,25750,25750,25750,25750,0
20241007,180200,1747268200,25750,25750,25750,25750,0
20241007,180100,1747268200,25750,25750,25750,25750,0
20241007,180000,1747268200,25750,25750,25750,25750,0
20241007,175900,1747268200,25750,25750,25750,25750,0
20241007,175800,1747268200,25750,25750,25750,25750,0
20241007,175700,1747268200,25750,25750,25750,25750,0
20241007,175600,1747268200,25750,25750,25750,25750,0
20241007,175500,1747268200,25750,25750,25750,25750,0
20241007,175400,1747268200,25750,25750,25750,25750,0
20241007,175300,1747268200,25750,25750,25750,25750,0
20241007,175200,1747268200,25750,25750,25750,25750,0
20241007,175100,1747268200,25750,25750,25750,25750,0
20241007,175000,1747268200,25750,25750,25750,25750,0
20241007,174900,1747268200,25750,25750,25750,25750,0
20241007,174800,1747268200,25750,25750,25750,25750,0
20241007,174700,1747268200,25750,25750,25750,25750,0
20241007,174600,1747268200,25750,25750,25750,25750,0
20241007,174500,1747268200,25750,25750,25750,25750,0
20241007,174400,1747268200,25750,25750,25750,25750,0
20241007,174300,1747268200,25750,25750,25750,25750,0
20241007,174200,1747268200,25750,25750,25750,25750,0
20241007,174100,1747268200,25750,25750,25750,25750,0
20241007,174000,1747268200,25750,25750,25750,25750,0
20241007,173900,1747268200,25750,25750,25750,25750,3186
20241007,173800,1747268200,25750,25750,25750,25750,0
20241007,173700,1747268200,25750,25750,25750,25750,0
20241007,173600,1747268200,25750,25750,25750,25750,0
20241007,173500,1747268200,25750,25750,25750,25750,0
20241007,173400,1747268200,25750,25750,25750,25750,0
20241007,173300,1747268200,25750,25750,25750,25750,0
20241007,173200,1747268200,25750,25750,25750,25750,0
20241007,173100,1747268200,25750,25750,25750,25750,0
20241007,173000,1747268200,25750,25750,25750,25750,0
20241007,172900,1747268200,25750,25750,25750,25750,0
20241007,172800,1747268200,25750,25750,25750,25750,0
20241007,172700,1747268200,25750,25750,25750,25750,0
20241007,172600,1747268200,25750,25750,25750,25750,0
20241007,172500,1747268200,25750,25750,25750,25750,0
20241007,172400,1747268200,25750,25750,25750,25750,0
20241007,172300,1747268200,25750,25750,25750,25750,0
20241007,172200,1747268200,25750,25750,25750,25750,0
20241007,172100,1747268200,25750,25750,25750,25750,0
20241007,172000,1747268200,25750,25750,25750,25750,0
20241007,171900,1747268200,25750,25750,25750,25750,0
20241007,171800,1747268200,25750,25750,25750,25750,0
20241007,171700,1747268200,25750,25750,25750,25750,0
20241007,171600,1747268200,25750,25750,25750,25750,0
20241007,171500,1747268200,25750,25750,25750,25750,0
20241007,171400,1747268200,25750,25750,25750,25750,0
20241007,171300,1747268200,25750,25750,25750,25750,0
20241007,171200,1747268200,25750,25750,25750,25750,0
20241007,171100,1747268200,25750,25750,25750,25750,0
20241007,171000,1747268200,25750,25750,25750,25750,0
20241007,170900,1747268200,25750,25750,25750,25750,3186
20241007,170800,1747268200,25750,25750,25750,25750,0
20241007,170700,1747268200,25750,25750,25750,25750,0
20241007,170600,1747268200,25750,25750,25750,25750,0
20241007,170500,1747268200,25750,25750,25750,25750,0
20241007,170400,1747268200,25750,25750,25750,25750,0
20241007,170300,1747268200,25750,25750,25750,25750,0
20241007,170200,1747268200,25750,25750,25750,25750,0
20241007,170100,1747268200,25750,25750,25750,25750,0
20241007,170000,1747268200,25750,25750,25750,25750,0
20241007,165900,1747268200,25750,25750,25750,25750,0
20241007,165800,1747268200,25750,25750,25750,25750,0
20241007,165700,1747268200,25750,25750,25750,25750,0
20241007,165600,1747268200,25750,25750,25750,25750,0
20241007,165500,1747268200,25750,25750,25750,25750,0
20241007,165400,1747268200,25750,25750,25750,25750,0
20241007,165300,1747268200,25750,25750,25750,25750,0
20241007,165200,1747268200,25750,25750,25750,25750,0
20241007,165100,1747268200,25750,25750,25750,25750,0
20241007,165000,1747268200,25750,25750,25750,25750,0
20241007,164900,1747268200,25750,25750,25750,25750,0
20241007,164800,1747268200,25750,25750,25750,25750,0
20241007,164700,1747268200,25750,25750,25750,25750,0
20241007,164600,1747268200,25750,25750,25750,25750,0
20241007,164500,1747268200,25750,25750,25750,25750,0
20241007,164400,1747268200,25750,25750,25750,25750,0
20241007,164300,1747268200,25750,25750,25750,25750,0
20241007,164200,1747268200,25750,25750,25750,25750,0
20241007,164100,1747268200,25750,25750,25750,25750,0
20241007,164000,1747268200,25750,25750,25750,25750,0
20241007,163900,1747268200,25750,25750,25750,25750,3186
20241007,163800,1747268200,25750,25750,25750,25750,0
20241007,163700,1747268200,25750,25750,25750,25750,0
20241007,163600,1747268200,25750,25750,25750,25750,0
20241007,163500,1747268200,25750,25750,25750,25750,0
20241007,163400,1747268200,25750,25750,25750,25750,0
20241007,163300,1747268200,25750,25750,25750,25750,0
20241007,163200,1747268200,25750,25750,25750,25750,0
20241007,163100,1747268200,25750,25750,25750,25750,0
20241007,163000,1747268200,25750,25750,25750,25750,0
20241007,162900,1747268200,25750,25750,25750,25750,0
20241007,162800,1747268200,25750,25750,25750,25750,0
20241007,162700,1747268200,25750,25750,25750,25750,0
20241007,162600,1747268200,25750,25750,25750,25750,0
20241007,162500,1747268200,25750,25750,25750,25750,0
20241007,162400,1747268200,25750,25750,25750,25750,0
20241007,162300,1747268200,25750,25750,25750,25750,0
20241007,162200,1747268200,25750,25750,25750,25750,0
20241007,162100,1747268200,25750,25750,25750,25750,0
20241007,162000,1747268200,25750,25750,25750,25750,0
20241007,161900,1747268200,25750,25750,25750,25750,0
20241007,161800,1747268200,25750,25750,25750,25750,0
20241007,161700,1747268200,25750,25750,25750,25750,0
20241007,161600,1747268200,25750,25750,25750,25750,0
20241007,161500,1747268200,25750,25750,25750,25750,0
20241007,161400,1747268200,25750,25750,25750,25750,0
20241007,161300,1747268200,25750,25750,25750,25750,0
20241007,161200,1747268200,25750,25750,25750,25750,0
20241007,161100,1747268200,25750,25750,25750,25750,0
20241007,161000,1747268200,25750,25750,25750,25750,0
20241007,160900,1747268200,25750,25750,25750,25750,3186
20241007,160800,1747268200,25750,25750,25750,25750,0
20241007,160700,1747268200,25750,25750,25750,25750,0
20241007,160600,1747268200,25750,25750,25750,25750,0
20241007,160500,1747268200,25750,25750,25750,25750,0
20241007,160400,1747268200,25750,25750,25750,25750,0
20241007,160300,1747268200,25750,25750,25750,25750,0
20241007,160200,1747268200,25750,25750,25750,25750,0
20241007,160100,1747268200,25750,25750,25750,25750,0
20241007,160000,1747268200,25750,25750,25750,25750,0
20241007,155900,1747268200,25750,25750,25750,25750,0
20241007,155800,1747268200,25750,25750,25750,25750,0
20241007,155700,1747268200,25750,25750,25750,25750,0
20241007,155600,1747268200,25750,25750,25750,25750,0
20241007,155500,1747268200,25750,25750,25750,25750,0
20241007,155400,1747268200,25750,25750,25750,25750,0
20241007,155300,1747268200,25750,25750,25750,25750,0
20241007,155200,1747268200,25750,25750,25750,25750,0
20241007,155100,1747268200,25750,25750,25750,25750,0
20241007,155000,1747268200,25750,25750,25750,25750,0
20241007,154900,1747268200,25750,25750,25750,25750,0
20241007,154800,1747268200,25750,25750,25750,25750,0
20241007,154700,1747268200,25750,25750,25750,25750,0
20241007,154600,1747268200,25750,25750,25750,25750,0
20241007,154500,1747268200,25750,25750,25750,25750,0
20241007,154400,1747268200,25750,25750,25750,25750,0
20241007,154300,1747268200,25750,25750,25750,25750,0
20241007,154200,1747268200,25750,25750,25750,25750,0
20241007,154100,1747268200,25750,25750,25750,25750,0
20241007,154000,1747268200,25750,25750,25750,25750,0
20241007,153900,1747268200,25750,25750,25750,25750,3186
20241007,153800,1747268200,25750,25750,25750,25750,0
20241007,153700,1747268200,25750,25750,25750,25750,0
20241007,153600,1747268200,25750,25750,25750,25750,0
20241007,153500,1747268200,25750,25750,25750,25750,0
20241007,153400,1747268200,25750,25750,25750,25750,0
20241007,153300,1747268200,25750,25750,25750,25750,0
20241007,153200,1747268200,25750,25750,25750,25750,0
20241007,153100,1747268200,25750,25750,25750,25750,0
20241007,153000,1747268200,25750,25750,25750,25750,3186
20241007,152900,1665228700,25750,25750,25750,25750,0
20241007,152800,1665228700,25750,25750,25750,25750,0
20241007,152700,1665228700,25750,25750,25750,25750,0
20241007,152600,1665228700,25750,25750,25750,25750,0
20241007,152500,1665228700,25750,25750,25750,25750,0
20241007,152400,1665228700,25750,25750,25750,25750,0
20241007,152300,1665228700,25750,25750,25750,25750,0
20241007,152200,1665228700,25750,25750,25750,25750,0
20241007,152100,1665228700,25750,25750,25750,25750,0
20241007,152000,1665228700,25750,25750,25750,25750,0
20241007,151900,1665228700,25750,25750,25800,25700,197
20241007,151800,1660158950,25700,25700,25750,25650,662
20241007,151700,1643132450,25650,25650,25700,25650,289
20241007,151600,1635719000,25650,25700,25700,25650,167
20241007,151500,1631435200,25650,25700,25700,25650,229
20241007,151400,1625556400,25700,25750,25750,25700,30
20241007,151300,1624785300,25750,25700,25750,25650,1922
20241007,151200,1575389950,25700,25700,25750,25700,1117
20241007,151100,1546682750,25700,25750,25750,25700,59
20241007,151000,1545165750,25750,25700,25750,25700,56
20241007,150900,1543724850,25750,25700,25750,25700,226
20241007,150800,1537915350,25750,25700,25750,25700,92
20241007,150700,1535547850,25750,25750,25750,25700,232
20241007,150600,1529573900,25700,25750,25750,25700,145
20241007,150500,1525842400,25750,25750,25750,25700,783
20241007,150400,1505680700,25750,25700,25750,25700,86
20241007,150300,1503470350,25750,25750,25750,25700,22
20241007,150200,1502904000,25750,25700,25750,25700,140
20241007,150100,1499300900,25750,25750,25750,25700,104
20241007,150000,1496623000,25750,25750,25750,25700,222
20241007,145900,1490909350,25700,25700,25700,25700,147
20241007,145800,1487131450,25750,25750,25750,25700,6
20241007,145700,1486977050,25700,25750,25750,25700,101
20241007,145600,1484376400,25700,25750,25800,25700,216
20241007,145500,1478813100,25700,25800,25800,25700,18
20241007,145400,1478350400,25750,25750,25750,25700,908
20241007,145300,1454971000,25750,25750,25800,25750,181
20241007,145200,1450310150,25800,25750,25800,25750,154
20241007,145100,1446343150,25750,25750,25800,25750,148
20241007,145000,1442530550,25750,25750,25800,25750,113
20241007,144900,1439620650,25800,25750,25800,25750,307
20241007,144800,1431715250,25800,25750,25800,25750,31
20241007,144700,1430916750,25750,25750,25800,25750,96
20241007,144600,1428443400,25750,25800,25850,25750,449
20241007,144500,1416862650,25800,25800,25800,25800,221
20241007,144400,1411160850,25850,25800,25850,25800,53
20241007,144300,1409793300,25850,25800,25850,25800,47
20241007,144200,1408579100,25850,25850,25850,25800,214
20241007,144100,1403050350,25800,25850,25850,25800,96
20241007,144000,1400573450,25850,25800,25850,25800,97
20241007,143900,1398070800,25800,25800,25850,25800,160
20241007,143800,1393942700,25850,25850,25850,25800,73
20241007,143700,1392059000,25850,25800,25850,25800,250
20241007,143600,1385607500,25800,25800,25850,25800,265
20241007,143500,1378770350,25800,25800,25800,25800,61
20241007,143400,1377196550,25800,25800,25850,25800,156
20241007,143300,1373171650,25850,25900,25900,25800,675
20241007,143200,1355723850,25900,25850,25900,25850,135
20241007,143100,1352233200,25850,25900,25900,25850,74
20241007,143000,1350320150,25900,25850,25900,25850,103
20241007,142900,1347657350,25900,25850,25900,25850,89
20241007,142800,1345352900,25850,25850,25900,25850,102
20241007,142700,1342714650,25850,25850,25900,25850,94
20241007,142600,1340283750,25850,25900,25900,25850,97
20241007,142500,1337776100,25900,25900,25900,25850,104
20241007,142400,1335087000,25850,25850,25900,25850,41
20241007,142300,1334025750,25900,25900,25900,25850,13
20241007,142200,1333689500,25900,25850,25900,25850,12
20241007,142100,1333378750,25900,25900,25900,25850,8
20241007,142000,1333171750,25900,25850,25900,25850,8
20241007,141900,1332964650,25850,25850,25900,25850,33
20241007,141800,1332111100,25900,25900,25950,25850,1300
20241007,141700,1298441200,25900,25900,25900,25900,3
20241007,141600,1298363500,25850,25900,25900,25850,23
20241007,141500,1297768000,25850,25850,25850,25850,56
20241007,141400,1296320400,25850,25900,25900,25850,106
20241007,141300,1293580200,25850,25850,25850,25800,19
20241007,141200,1293089100,25900,25850,25900,25800,239
20241007,141100,1286909850,25850,25850,25850,25800,439
20241007,141000,1275561800,25800,25800,25800,25800,3
20241007,140900,1275484400,25850,25800,25850,25800,26
20241007,140800,1274812500,25850,25800,25850,25800,60
20241007,140700,1273263850,25900,25800,25900,25800,6
20241007,140600,1273108650,25800,25850,25850,25800,603
20241007,140500,1257521200,25850,25800,25850,25800,6
20241007,140400,1257366300,25800,25850,25850,25800,4
20241007,140300,1257262950,25800,25850,25850,25800,5
20241007,140200,1257133900,25900,25800,25900,25800,107
20241007,140100,1254372500,25800,25850,25900,25800,1230
20241007,140000,1222575150,25850,25800,25850,25800,5
20241007,135900,1222446050,25800,25850,25850,25800,112
20241007,135800,1219550950,25850,25750,25850,25750,1344
20241007,135700,1184875800,25750,25750,25800,25750,173
20241007,135600,1180415900,25750,25750,25800,25750,66
20241007,135500,1178716250,25800,25750,25800,25750,92
20241007,135400,1176347150,25750,25800,25800,25750,87
20241007,135300,1174105650,25800,25750,25800,25750,83
20241007,135200,1171967000,25750,25750,25800,25750,114
20241007,135100,1169031400,25750,25750,25800,25750,93
20241007,135000,1166636600,25750,25750,25800,25750,89
20241007,134900,1164344450,25750,25800,25800,25750,62
20241007,134800,1162747900,25750,25800,25800,25750,49
20241007,134700,1161486000,25750,25800,25800,25750,144
20241007,134600,1157776500,25800,25800,25800,25800,1
20241007,134500,1157750700,25750,25800,25800,25750,414
20241007,134400,1147070150,25800,25800,25800,25800,102
20241007,134300,1144438550,25850,25800,25850,25800,73
20241007,134200,1142555050,25800,25750,25800,25750,311
20241007,134100,1134531350,25750,25800,25800,25750,2
20241007,134000,1134479800,25800,25700,25800,25700,829
20241007,133900,1113133900,25700,25700,25750,25700,100
20241007,133800,1110560400,25700,25700,25750,25700,63
20241007,133700,1108941200,25700,25750,25750,25700,266
20241007,133600,1102103800,25700,25750,25750,25700,45
20241007,133500,1100947250,25700,25700,25750,25700,76
20241007,133400,1098992650,25700,25750,25750,25700,44
20241007,133300,1097861800,25750,25700,25750,25700,122
20241007,133200,1094723100,25700,25750,25750,25700,97
20241007,133100,1092226400,25750,25800,25800,25750,167
20241007,133000,1087926100,25800,25800,25800,25750,66
20241007,132900,1086225050,25750,25750,25750,25750,15
20241007,132800,1085838800,25750,25800,25800,25750,4
20241007,132700,1085735650,25750,25750,25800,25700,295
20241007,132600,1078140600,25700,25750,25750,25700,87
20241007,132500,1075903400,25800,25750,25800,25750,241
20241007,132400,1069697550,25750,25750,25750,25750,81
20241007,132300,1067611800,25800,25800,25800,25750,40
20241007,132200,1066579850,25750,25800,25800,25750,234
20241007,132100,1060554300,25750,25750,25800,25750,154
20241007,132000,1056584800,25800,25800,25800,25750,62
20241007,131900,1054988100,25750,25750,25750,25750,86
20241007,131800,1052773600,25750,25800,25800,25750,77
20241007,131700,1050789700,25750,25750,25800,25750,101
20241007,131600,1048188850,25800,25800,25800,25750,95
20241007,131500,1045740250,25800,25750,25800,25750,100
20241007,131400,1043165100,25750,25750,25750,25750,32
20241007,131300,1042341100,25800,25800,25800,25750,4
20241007,131200,1042237950,25800,25800,25800,25800,7
20241007,131100,1042057350,25750,25750,25750,25750,745
20241007,131000,1022873600,25750,25750,25800,25750,62
20241007,130900,1021277000,25750,25750,25750,25750,53
20241007,130800,1019912250,25750,25850,25850,25750,65
20241007,130700,1018237950,25800,25800,25850,25800,198
20241007,130600,1013128200,25850,25850,25850,25850,4
20241007,130500,1013024800,25850,25750,25850,25750,672
20241007,130400,995673950,25700,25700,25700,25700,116
20241007,130300,992692750,25650,25700,25700,25650,97
20241007,130200,990204650,25700,25650,25700,25650,75
20241007,130100,988278800,25700,25650,25700,25650,54
20241007,130000,986891950,25700,25700,25700,25650,51
20241007,125900,985582850,25650,25650,25650,25650,60
20241007,125800,984043850,25650,25700,25700,25650,103
20241007,125700,981401800,25700,25700,25700,25650,62
20241007,125600,979811350,25650,25650,25650,25650,90
20241007,125500,977502850,25650,25600,25700,25600,58
20241007,125400,976015000,25700,25650,25700,25650,66
20241007,125300,974322050,25650,25650,25700,25650,67
20241007,125200,972602150,25700,25700,25750,25700,145
20241007,125100,968875450,25750,25700,25750,25700,45
20241007,125000,967718800,25750,25750,25750,25700,38
20241007,124900,966741950,25700,25650,25700,25650,189
20241007,124800,961884750,25650,25650,25700,25650,59
20241007,124700,960371350,25700,25650,25700,25650,96
20241007,124600,957908850,25700,25650,25700,25650,124
20241007,124500,954726800,25650,25700,25700,25650,133
20241007,124400,951315250,25650,25650,25700,25650,85
20241007,124300,949134950,25700,25700,25700,25700,12
20241007,124200,948826550,25700,25600,25700,25600,196
20241007,124100,943799850,25650,25600,25650,25600,45
20241007,124000,942647650,25600,25650,25650,25600,121
20241007,123900,939549450,25600,25600,25650,25600,46
20241007,123800,938371800,25650,25700,25700,25650,90
20241007,123700,936061950,25650,25650,25700,25650,121
20241007,123600,932958200,25700,25650,25700,25650,57
20241007,123500,931496050,25650,25700,25700,25650,14
20241007,123400,931136800,25650,25650,25650,25650,74
20241007,123300,929238700,25650,25750,25750,25600,615
20241007,123200,913465600,25700,25650,25750,25650,56
20241007,123100,912028250,25650,25650,25750,25650,66
20241007,123000,910335050,25650,25650,25750,25650,99
20241007,122900,907795150,25650,25650,25700,25600,77
20241007,122800,905819750,25600,25650,25700,25600,74
20241007,122700,903923250,25750,25600,25750,25600,72
20241007,122600,902077550,25600,25650,25750,25600,386
20241007,122500,892177050,25650,25700,25700,25650,61
20241007,122400,890611350,25750,25750,25750,25650,109
20241007,122300,887812300,25650,25700,25700,25650,60
20241007,122200,886273250,25700,25700,25800,25700,68
20241007,122100,884525150,25750,25800,25800,25700,77
20241007,122000,882541950,25750,25750,25750,25700,112
20241007,121900,879660050,25800,25800,25850,25800,330
20241007,121800,871145800,25800,25800,25800,25800,188
20241007,121700,866295400,25850,25800,25850,25800,5
20241007,121600,866166200,25850,25850,25850,25850,3
20241007,121500,866088650,25850,25850,25850,25850,0
20241007,121400,866088650,25850,25850,25850,25800,4
20241007,121300,865985350,25850,25850,25850,25850,26
20241007,121200,865313250,25800,25850,25850,25800,34
20241007,121100,864435350,25800,25800,25800,25800,109
20241007,121000,861623150,25750,25800,25800,25750,103
20241007,120900,858968400,25800,25800,25800,25800,3
20241007,120800,858891000,25800,25800,25800,25800,572
20241007,120700,844133400,25800,25850,25850,25800,457
20241007,120600,832342700,25850,25850,25850,25850,29
20241007,120500,831593050,25850,25800,25850,25800,87
20241007,120400,829344900,25800,25800,25850,25800,58
20241007,120300,827848350,25850,25850,25850,25850,15
20241007,120200,827460600,25850,25850,25850,25850,8
20241007,120100,827253800,25850,25850,25850,25850,1
20241007,120000,827227950,25850,25850,25850,25850,560
20241007,115900,812751950,25850,25850,25850,25850,194
20241007,115800,807737050,25800,25850,25850,25800,5
20241007,115700,807608000,25850,25850,25850,25850,6
20241007,115600,807452900,25800,25850,25850,25800,30
20241007,115500,806677600,25850,25800,25850,25800,8
20241007,115400,806471050,25800,25800,25800,25750,484
20241007,115300,793984350,25800,25800,25800,25800,54
20241007,115200,792591150,25800,25800,25800,25800,12
20241007,115100,792281550,25800,25750,25800,25750,167
20241007,115000,787981200,25750,25700,25750,25700,55
20241007,114900,786567500,25700,25700,25700,25650,7
20241007,114800,786387700,25700,25700,25700,25700,124
20241007,114700,783200900,25700,25700,25700,25700,21
20241007,114600,782661200,25700,25700,25700,25700,1
20241007,114500,782635500,25700,25650,25700,25650,56
20241007,114400,781197900,25700,25700,25700,25700,33
20241007,114300,780349800,25700,25700,25700,25700,47
20241007,114200,779141900,25650,25700,25700,25650,135
20241007,114100,775673200,25700,25700,25700,25650,11
20241007,114000,775390900,25650,25650,25650,25650,48
20241007,113900,774159700,25650,25700,25700,25650,18
20241007,113800,773697900,25700,25650,25700,25650,14
20241007,113700,773338750,25650,25650,25700,25650,23
20241007,113600,772748700,25700,25650,25700,25650,45
20241007,113500,771594300,25700,25700,25700,25650,25
20241007,113400,770952200,25700,25700,25700,25650,37
20241007,113300,770001700,25650,25650,25650,25650,17
20241007,113200,769565650,25650,25700,25700,25650,16
20241007,113100,769155200,25650,25700,25700,25650,23
20241007,113000,768564150,25700,25700,25700,25700,4
20241007,112900,768461350,25650,25700,25700,25650,242
20241007,112800,762243900,25700,25700,25700,25650,241
20241007,112700,756051200,25700,25700,25700,25700,2
20241007,112600,755999800,25700,25700,25700,25650,40
20241007,112500,754973550,25650,25700,25700,25650,124
20241007,112400,751791500,25650,25650,25700,25650,39
20241007,112300,750791050,25700,25650,25700,25650,11
20241007,112200,750508800,25650,25700,25700,25650,46
20241007,112100,749328800,25700,25700,25700,25650,11
20241007,112000,749046550,25650,25700,25700,25650,12
20241007,111900,748738600,25650,25700,25700,25650,15
20241007,111800,748353550,25700,25650,25700,25650,10
20241007,111700,748097000,25650,25700,25700,25650,37
20241007,111600,747146550,25700,25700,25700,25700,70
20241007,111500,745347550,25700,25700,25750,25700,230
20241007,111400,739432500,25750,25750,25750,25750,1
20241007,111300,739406750,25750,25750,25750,25750,554
20241007,111200,725141250,25800,25800,25800,25800,0
20241007,111100,725141250,25800,25800,25800,25800,2
20241007,111000,725089650,25800,25800,25800,25750,151
20241007,110900,721195850,25750,25750,25800,25750,154
20241007,110800,717230300,25750,25700,25800,25700,552
20241007,110700,703016700,25750,25750,25750,25750,21
20241007,110600,702475950,25750,25750,25750,25750,14
20241007,110500,702115450,25750,25750,25750,25750,38
20241007,110400,701136950,25750,25750,25750,25750,22
20241007,110300,700570450,25750,25700,25750,25650,239
20241007,110200,694428700,25650,25700,25700,25650,111
20241007,110100,691576100,25700,25700,25700,25650,32
20241007,110000,690753850,25650,25650,25650,25650,706
20241007,105900,672644950,25600,25650,25650,25600,14
20241007,105800,672286500,25600,25600,25650,25600,88
20241007,105700,670032400,25650,25650,25650,25650,4
20241007,105600,669929800,25650,25650,25650,25650,32
20241007,105500,669109000,25600,25600,25650,25600,16
20241007,105400,668699250,25600,25650,25650,25600,54
20241007,105300,667316650,25600,25600,25650,25600,41
20241007,105200,666266850,25650,25600,25650,25600,150
20241007,105100,662425550,25650,25650,25650,25650,9
20241007,105000,662194700,25650,25650,25650,25650,3
20241007,104900,662117750,25650,25650,25650,25600,54
20241007,104800,660732750,25650,25600,25650,25600,277
20241007,104700,653640050,25600,25600,25600,25600,8
20241007,104600,653435250,25600,25600,25600,25600,0
20241007,104500,653435250,25600,25650,25650,25600,2
20241007,104400,653384000,25650,25650,25650,25650,22
20241007,104300,652819700,25650,25600,25650,25600,11
20241007,104200,652538050,25600,25650,25650,25600,104
20241007,104100,649874350,25650,25650,25650,25650,0
20241007,104000,649874350,25650,25650,25650,25650,36
20241007,103900,648950950,25650,25650,25650,25650,308
20241007,103800,641050750,25650,25650,25650,25650,12
20241007,103700,640742950,25650,25650,25650,25650,0
20241007,103600,640742950,25650,25700,25700,25550,108
20241007,103500,637974250,25700,25700,25700,25700,40
20241007,103400,636946250,25700,25650,25700,25650,490
20241007,103300,624353400,25650,25650,25650,25650,137
20241007,103200,620839350,25600,25600,25600,25600,74
20241007,103100,618944950,25600,25550,25600,25550,694
20241007,103000,601202750,25550,25550,25550,25550,100
20241007,102900,598647750,25550,25600,25600,25550,117
20241007,102800,595654550,25550,25550,25550,25550,49
20241007,102700,594402600,25550,25500,25550,25500,223
20241007,102600,588706300,25550,25550,25550,25550,11
20241007,102500,588425250,25500,25600,25600,25450,1227
20241007,102400,557168850,25500,25500,25500,25500,5
20241007,102300,557041350,25500,25500,25500,25500,319
20241007,102200,548906850,25550,25550,25550,25550,135
20241007,102100,545457600,25550,25550,25550,25500,123
20241007,102000,542319300,25550,25550,25550,25550,21
20241007,101900,541782750,25500,25500,25500,25500,155
20241007,101800,537830250,25500,25500,25500,25450,59
20241007,101700,536327750,25500,25500,25500,25450,76
20241007,101600,534391650,25500,25500,25500,25500,227
20241007,101500,528603150,25500,25500,25500,25450,215
20241007,101400,523121250,25450,25550,25600,25450,1734
20241007,101300,478837950,25550,25600,25600,25550,364
20241007,101200,469537250,25600,25550,25600,25550,224
20241007,101100,463812450,25600,25550,25600,25550,415
20241007,101000,453207350,25600,25600,25600,25600,121
20241007,100900,450109750,25600,25600,25600,25600,271
20241007,100800,443172150,25600,25600,25600,25600,5
20241007,100700,443044150,25600,25600,25600,25550,124
20241007,100600,439870700,25550,25600,25600,25550,73
20241007,100500,438005050,25600,25550,25600,25550,69
20241007,100400,436240500,25600,25550,25600,25550,4
20241007,100300,436138200,25600,25600,25600,25600,26
20241007,100200,435472600,25600,25600,25650,25600,288
20241007,100100,428099600,25650,25550,25650,25550,411
20241007,100000,417592450,25550,25650,25700,25550,209
20241007,095900,412242250,25650,25650,25650,25650,29
20241007,095800,411498400,25650,25650,25650,25650,72
20241007,095700,409651600,25650,25650,25650,25600,125
20241007,095600,406446600,25650,25650,25650,25650,33
20241007,095500,405600150,25650,25700,25700,25650,111
20241007,095400,402748900,25700,25700,25750,25700,56
20241007,095300,401309200,25750,25700,25750,25700,79
20241007,095200,399278850,25750,25700,25750,25700,66
20241007,095100,397581350,25600,25600,25750,25600,673
20241007,095000,380352250,25650,25700,25700,25650,579
20241007,094900,365484050,25650,25650,25650,25650,41
20241007,094800,364432400,25650,25650,25650,25650,42
20241007,094700,363355100,25650,25650,25650,25650,1
20241007,094600,363329450,25650,25650,25650,25650,234
20241007,094500,357327350,25650,25650,25650,25650,5
20241007,094400,357199100,25600,25600,25600,25600,0
20241007,094300,357199100,25600,25650,25650,25600,218
20241007,094200,351610900,25600,25600,25600,25600,124
20241007,094100,348436500,25600,25600,25650,25600,62
20241007,094000,346846300,25600,25650,25650,25600,136
20241007,093900,343359850,25700,25700,25700,25650,119
20241007,093800,340302050,25700,25700,25700,25650,40
20241007,093700,339274100,25700,25650,25700,25650,20
20241007,093600,338760600,25650,25650,25700,25650,301
20241007,093500,331039900,25650,25700,25700,25650,20
20241007,093400,330526400,25650,25650,25650,25650,16
20241007,093300,330116000,25650,25700,25700,25650,185
20241007,093200,325370500,25700,25700,25700,25700,16
20241007,093100,324959300,25700,25650,25700,25650,104
20241007,093000,322291500,25650,25650,25650,25650,1028
20241007,092900,295923300,25650,25600,25650,25600,17
20241007,092800,295488000,25650,25650,25650,25650,163
20241007,092700,291307050,25650,25650,25650,25650,40
20241007,092600,290281050,25650,25600,25700,25600,310
20241007,092500,282329950,25600,25650,25650,25600,337
20241007,092400,273685950,25700,25850,25850,25700,19
20241007,092300,273196900,25700,25650,25700,25650,126
20241007,092200,269961900,25650,25700,25700,25650,20
20241007,092100,269448800,25650,25600,25650,25600,173
20241007,092000,265017250,25600,25600,25600,25600,4
20241007,091900,264914850,25550,25600,25600,25550,269
20241007,091800,258034950,25600,25700,25700,25600,929
20241007,091700,234171550,25750,25700,25750,25700,389
20241007,091600,224165450,25700,25700,25700,25700,71
20241007,091500,222340750,25650,25650,25650,25650,40
20241007,091400,221314750,25650,25700,25700,25600,55
20241007,091300,219905750,25700,25700,25700,25700,10
20241007,091200,219648750,25550,25600,25650,25550,380
20241007,091100,209908250,25550,25600,25600,25550,191
20241007,091000,205024600,25600,25650,25650,25600,4
20241007,090900,204922050,25650,25600,25650,25600,102
20241007,090800,202310750,25600,25650,25650,25600,2
20241007,090700,202259500,25550,25600,25600,25550,111
20241007,090600,199422600,25600,25450,25600,25450,896
20241007,090500,176568900,25500,25500,25550,25450,441
20241007,090400,165330800,25500,25600,25600,25500,80
20241007,090300,163289000,25600,25500,25600,25500,142
20241007,090200,159665500,25550,25600,25650,25350,1239
20241007,090100,128099900,25600,25650,25650,25400,3447
20241007,090000,39976400,25700,25850,25850,25700,1450