KissMeData/017800/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190700,1759659350,43800,43800,43800,43800,2175
20241007,190600,1759659350,43800,43800,43800,43800,0
20241007,190500,1759659350,43800,43800,43800,43800,0
20241007,190400,1759659350,43800,43800,43800,43800,0
20241007,190300,1759659350,43800,43800,43800,43800,0
20241007,190200,1759659350,43800,43800,43800,43800,0
20241007,190100,1759659350,43800,43800,43800,43800,0
20241007,190000,1759659350,43800,43800,43800,43800,0
20241007,185900,1759659350,43800,43800,43800,43800,0
20241007,185800,1759659350,43800,43800,43800,43800,0
20241007,185700,1759659350,43800,43800,43800,43800,0
20241007,185600,1759659350,43800,43800,43800,43800,0
20241007,185500,1759659350,43800,43800,43800,43800,0
20241007,185400,1759659350,43800,43800,43800,43800,0
20241007,185300,1759659350,43800,43800,43800,43800,0
20241007,185200,1759659350,43800,43800,43800,43800,0
20241007,185100,1759659350,43800,43800,43800,43800,0
20241007,185000,1759659350,43800,43800,43800,43800,0
20241007,184900,1759659350,43800,43800,43800,43800,0
20241007,184800,1759659350,43800,43800,43800,43800,0
20241007,184700,1759659350,43800,43800,43800,43800,0
20241007,184600,1759659350,43800,43800,43800,43800,0
20241007,184500,1759659350,43800,43800,43800,43800,0
20241007,184400,1759659350,43800,43800,43800,43800,0
20241007,184300,1759659350,43800,43800,43800,43800,0
20241007,184200,1759659350,43800,43800,43800,43800,0
20241007,184100,1759659350,43800,43800,43800,43800,0
20241007,184000,1759659350,43800,43800,43800,43800,0
20241007,183900,1759659350,43800,43800,43800,43800,0
20241007,183800,1759659350,43800,43800,43800,43800,0
20241007,183700,1759659350,43800,43800,43800,43800,2175
20241007,183600,1759659350,43800,43800,43800,43800,0
20241007,183500,1759659350,43800,43800,43800,43800,0
20241007,183400,1759659350,43800,43800,43800,43800,0
20241007,183300,1759659350,43800,43800,43800,43800,0
20241007,183200,1759659350,43800,43800,43800,43800,0
20241007,183100,1759659350,43800,43800,43800,43800,0
20241007,183000,1759659350,43800,43800,43800,43800,0
20241007,182900,1759659350,43800,43800,43800,43800,0
20241007,182800,1759659350,43800,43800,43800,43800,0
20241007,182700,1759659350,43800,43800,43800,43800,0
20241007,182600,1759659350,43800,43800,43800,43800,0
20241007,182500,1759659350,43800,43800,43800,43800,0
20241007,182400,1759659350,43800,43800,43800,43800,0
20241007,182300,1759659350,43800,43800,43800,43800,0
20241007,182200,1759659350,43800,43800,43800,43800,0
20241007,182100,1759659350,43800,43800,43800,43800,0
20241007,182000,1759659350,43800,43800,43800,43800,0
20241007,181900,1759659350,43800,43800,43800,43800,0
20241007,181800,1759659350,43800,43800,43800,43800,0
20241007,181700,1759659350,43800,43800,43800,43800,0
20241007,181600,1759659350,43800,43800,43800,43800,0
20241007,181500,1759659350,43800,43800,43800,43800,0
20241007,181400,1759659350,43800,43800,43800,43800,0
20241007,181300,1759659350,43800,43800,43800,43800,0
20241007,181200,1759659350,43800,43800,43800,43800,0
20241007,181100,1759659350,43800,43800,43800,43800,0
20241007,181000,1759659350,43800,43800,43800,43800,0
20241007,180900,1759659350,43800,43800,43800,43800,0
20241007,180800,1759659350,43800,43800,43800,43800,0
20241007,180700,1759659350,43800,43800,43800,43800,2175
20241007,180600,1759659350,43800,43800,43800,43800,0
20241007,180500,1759659350,43800,43800,43800,43800,0
20241007,180400,1759659350,43800,43800,43800,43800,0
20241007,180300,1759659350,43800,43800,43800,43800,0
20241007,180200,1759659350,43800,43800,43800,43800,0
20241007,180100,1759659350,43800,43800,43800,43800,0
20241007,180000,1759659350,43800,43800,43800,43800,0
20241007,175900,1759659350,43800,43800,43800,43800,0
20241007,175800,1759659350,43800,43800,43800,43800,0
20241007,175700,1759659350,43800,43800,43800,43800,0
20241007,175600,1759659350,43800,43800,43800,43800,0
20241007,175500,1759659350,43800,43800,43800,43800,0
20241007,175400,1759659350,43800,43800,43800,43800,0
20241007,175300,1759659350,43800,43800,43800,43800,0
20241007,175200,1759659350,43800,43800,43800,43800,0
20241007,175100,1759659350,43800,43800,43800,43800,0
20241007,175000,1759659350,43800,43800,43800,43800,0
20241007,174900,1759659350,43800,43800,43800,43800,0
20241007,174800,1759659350,43800,43800,43800,43800,0
20241007,174700,1759659350,43800,43800,43800,43800,0
20241007,174600,1759659350,43800,43800,43800,43800,0
20241007,174500,1759659350,43800,43800,43800,43800,0
20241007,174400,1759659350,43800,43800,43800,43800,0
20241007,174300,1759659350,43800,43800,43800,43800,0
20241007,174200,1759659350,43800,43800,43800,43800,0
20241007,174100,1759659350,43800,43800,43800,43800,0
20241007,174000,1759659350,43800,43800,43800,43800,0
20241007,173900,1759659350,43800,43800,43800,43800,0
20241007,173800,1759659350,43800,43800,43800,43800,0
20241007,173700,1759659350,43800,43800,43800,43800,2175
20241007,173600,1759659350,43800,43800,43800,43800,0
20241007,173500,1759659350,43800,43800,43800,43800,0
20241007,173400,1759659350,43800,43800,43800,43800,0
20241007,173300,1759659350,43800,43800,43800,43800,0
20241007,173200,1759659350,43800,43800,43800,43800,0
20241007,173100,1759659350,43800,43800,43800,43800,0
20241007,173000,1759659350,43800,43800,43800,43800,0
20241007,172900,1759659350,43800,43800,43800,43800,0
20241007,172800,1759659350,43800,43800,43800,43800,0
20241007,172700,1759659350,43800,43800,43800,43800,0
20241007,172600,1759659350,43800,43800,43800,43800,0
20241007,172500,1759659350,43800,43800,43800,43800,0
20241007,172400,1759659350,43800,43800,43800,43800,0
20241007,172300,1759659350,43800,43800,43800,43800,0
20241007,172200,1759659350,43800,43800,43800,43800,0
20241007,172100,1759659350,43800,43800,43800,43800,0
20241007,172000,1759659350,43800,43800,43800,43800,0
20241007,171900,1759659350,43800,43800,43800,43800,0
20241007,171800,1759659350,43800,43800,43800,43800,0
20241007,171700,1759659350,43800,43800,43800,43800,0
20241007,171600,1759659350,43800,43800,43800,43800,0
20241007,171500,1759659350,43800,43800,43800,43800,0
20241007,171400,1759659350,43800,43800,43800,43800,0
20241007,171300,1759659350,43800,43800,43800,43800,0
20241007,171200,1759659350,43800,43800,43800,43800,0
20241007,171100,1759659350,43800,43800,43800,43800,0
20241007,171000,1759659350,43800,43800,43800,43800,0
20241007,170900,1759659350,43800,43800,43800,43800,0
20241007,170800,1759659350,43800,43800,43800,43800,0
20241007,170700,1759659350,43800,43800,43800,43800,2175
20241007,170600,1759659350,43800,43800,43800,43800,0
20241007,170500,1759659350,43800,43800,43800,43800,0
20241007,170400,1759659350,43800,43800,43800,43800,0
20241007,170300,1759659350,43800,43800,43800,43800,0
20241007,170200,1759659350,43800,43800,43800,43800,0
20241007,170100,1759659350,43800,43800,43800,43800,0
20241007,170000,1759659350,43800,43800,43800,43800,0
20241007,165900,1759659350,43800,43800,43800,43800,0
20241007,165800,1759659350,43800,43800,43800,43800,0
20241007,165700,1759659350,43800,43800,43800,43800,0
20241007,165600,1759659350,43800,43800,43800,43800,0
20241007,165500,1759659350,43800,43800,43800,43800,0
20241007,165400,1759659350,43800,43800,43800,43800,0
20241007,165300,1759659350,43800,43800,43800,43800,0
20241007,165200,1759659350,43800,43800,43800,43800,0
20241007,165100,1759659350,43800,43800,43800,43800,0
20241007,165000,1759659350,43800,43800,43800,43800,0
20241007,164900,1759659350,43800,43800,43800,43800,0
20241007,164800,1759659350,43800,43800,43800,43800,0
20241007,164700,1759659350,43800,43800,43800,43800,0
20241007,164600,1759659350,43800,43800,43800,43800,0
20241007,164500,1759659350,43800,43800,43800,43800,0
20241007,164400,1759659350,43800,43800,43800,43800,0
20241007,164300,1759659350,43800,43800,43800,43800,0
20241007,164200,1759659350,43800,43800,43800,43800,0
20241007,164100,1759659350,43800,43800,43800,43800,0
20241007,164000,1759659350,43800,43800,43800,43800,0
20241007,163900,1759659350,43800,43800,43800,43800,0
20241007,163800,1759659350,43800,43800,43800,43800,0
20241007,163700,1759659350,43800,43800,43800,43800,2175
20241007,163600,1759659350,43800,43800,43800,43800,0
20241007,163500,1759659350,43800,43800,43800,43800,0
20241007,163400,1759659350,43800,43800,43800,43800,0
20241007,163300,1759659350,43800,43800,43800,43800,0
20241007,163200,1759659350,43800,43800,43800,43800,0
20241007,163100,1759659350,43800,43800,43800,43800,0
20241007,163000,1759659350,43800,43800,43800,43800,0
20241007,162900,1759659350,43800,43800,43800,43800,0
20241007,162800,1759659350,43800,43800,43800,43800,0
20241007,162700,1759659350,43800,43800,43800,43800,0
20241007,162600,1759659350,43800,43800,43800,43800,0
20241007,162500,1759659350,43800,43800,43800,43800,0
20241007,162400,1759659350,43800,43800,43800,43800,0
20241007,162300,1759659350,43800,43800,43800,43800,0
20241007,162200,1759659350,43800,43800,43800,43800,0
20241007,162100,1759659350,43800,43800,43800,43800,0
20241007,162000,1759659350,43800,43800,43800,43800,0
20241007,161900,1759659350,43800,43800,43800,43800,0
20241007,161800,1759659350,43800,43800,43800,43800,0
20241007,161700,1759659350,43800,43800,43800,43800,0
20241007,161600,1759659350,43800,43800,43800,43800,0
20241007,161500,1759659350,43800,43800,43800,43800,0
20241007,161400,1759659350,43800,43800,43800,43800,0
20241007,161300,1759659350,43800,43800,43800,43800,0
20241007,161200,1759659350,43800,43800,43800,43800,0
20241007,161100,1759659350,43800,43800,43800,43800,0
20241007,161000,1759659350,43800,43800,43800,43800,0
20241007,160900,1759659350,43800,43800,43800,43800,0
20241007,160800,1759659350,43800,43800,43800,43800,0
20241007,160700,1759659350,43800,43800,43800,43800,2175
20241007,160600,1759659350,43800,43800,43800,43800,0
20241007,160500,1759659350,43800,43800,43800,43800,0
20241007,160400,1759659350,43800,43800,43800,43800,0
20241007,160300,1759659350,43800,43800,43800,43800,0
20241007,160200,1759659350,43800,43800,43800,43800,0
20241007,160100,1759659350,43800,43800,43800,43800,0
20241007,160000,1759659350,43800,43800,43800,43800,0
20241007,155900,1759659350,43800,43800,43800,43800,0
20241007,155800,1759659350,43800,43800,43800,43800,0
20241007,155700,1759659350,43800,43800,43800,43800,0
20241007,155600,1759659350,43800,43800,43800,43800,0
20241007,155500,1759659350,43800,43800,43800,43800,0
20241007,155400,1759659350,43800,43800,43800,43800,0
20241007,155300,1759659350,43800,43800,43800,43800,0
20241007,155200,1759659350,43800,43800,43800,43800,0
20241007,155100,1759659350,43800,43800,43800,43800,0
20241007,155000,1759659350,43800,43800,43800,43800,0
20241007,154900,1759659350,43800,43800,43800,43800,0
20241007,154800,1759659350,43800,43800,43800,43800,0
20241007,154700,1759659350,43800,43800,43800,43800,0
20241007,154600,1759659350,43800,43800,43800,43800,0
20241007,154500,1759659350,43800,43800,43800,43800,0
20241007,154400,1759659350,43800,43800,43800,43800,0
20241007,154300,1759659350,43800,43800,43800,43800,0
20241007,154200,1759659350,43800,43800,43800,43800,0
20241007,154100,1759659350,43800,43800,43800,43800,0
20241007,154000,1759659350,43800,43800,43800,43800,0
20241007,153900,1759659350,43800,43800,43800,43800,0
20241007,153800,1759659350,43800,43800,43800,43800,0
20241007,153700,1759659350,43800,43800,43800,43800,2175
20241007,153600,1759659350,43800,43800,43800,43800,0
20241007,153500,1759659350,43800,43800,43800,43800,0
20241007,153400,1759659350,43800,43800,43800,43800,0
20241007,153300,1759659350,43800,43800,43800,43800,0
20241007,153200,1759659350,43800,43800,43800,43800,0
20241007,153100,1759659350,43800,43800,43800,43800,0
20241007,153000,1759659350,43800,43800,43800,43800,2175
20241007,152900,1664394350,44000,44000,44000,44000,0
20241007,152800,1664394350,44000,44000,44000,44000,0
20241007,152700,1664394350,44000,44000,44000,44000,0
20241007,152600,1664394350,44000,44000,44000,44000,0
20241007,152500,1664394350,44000,44000,44000,44000,0
20241007,152400,1664394350,44000,44000,44000,44000,0
20241007,152300,1664394350,44000,44000,44000,44000,0
20241007,152200,1664394350,44000,44000,44000,44000,0
20241007,152100,1664394350,44000,44000,44000,44000,0
20241007,152000,1664394350,44000,44000,44000,44000,0
20241007,151900,1664394350,44000,43850,44000,43850,327
20241007,151800,1650014900,43950,44000,44000,43850,187
20241007,151700,1641795550,44000,43950,44000,43850,291
20241007,151600,1629009000,43950,43950,43950,43900,33
20241007,151500,1627559250,43950,43900,44000,43850,143
20241007,151400,1621277300,43900,43900,43900,43850,66
20241007,151300,1618379950,43900,43900,43900,43900,34
20241007,151200,1616887350,43900,43900,44000,43900,179
20241007,151100,1609022500,43850,43900,43900,43850,85
20241007,151000,1605293000,43900,43850,43900,43850,78
20241007,150900,1601870850,43900,43900,43900,43900,32
20241007,150800,1600466050,43900,43950,43950,43850,123
20241007,150700,1595066400,43950,43950,43950,43950,30
20241007,150600,1593747900,43950,43900,43950,43900,39
20241007,150500,1592034450,43950,43900,43950,43850,85
20241007,150400,1588302950,43900,43900,43900,43900,10
20241007,150300,1587863950,43900,43900,43900,43850,54
20241007,150200,1585494200,43900,43900,43900,43900,88
20241007,150100,1581631000,43900,43900,43900,43900,10
20241007,150000,1581192000,43900,43850,43900,43850,39
20241007,145900,1579480000,43850,43850,43900,43850,50
20241007,145800,1577285650,43850,43850,43900,43850,30
20241007,145700,1575969650,43850,43900,43900,43850,68
20241007,145600,1572985700,43900,43900,43900,43850,29
20241007,145500,1571712700,43900,43900,43900,43850,24
20241007,145400,1570659250,43900,43850,43900,43850,39
20241007,145300,1568947250,43850,43850,43900,43850,13
20241007,145200,1568376700,43850,43850,43900,43850,37
20241007,145100,1566753200,43850,43850,43850,43800,370
20241007,145000,1550528750,43900,43900,43900,43850,71
20241007,144900,1547413350,43900,43850,43900,43850,27
20241007,144800,1546228250,43900,43950,43950,43850,238
20241007,144700,1535781100,43950,43950,43950,43900,55
20241007,144600,1533364750,43950,44050,44050,43900,203
20241007,144500,1524438200,44050,44050,44050,44000,31
20241007,144400,1523072800,44050,44050,44050,44000,101
20241007,144300,1518626900,44000,44050,44050,44000,323
20241007,144200,1504414400,44000,44050,44050,44000,38
20241007,144100,1502740600,44050,44050,44050,44000,68
20241007,144000,1499746150,44000,44000,44050,44000,21
20241007,143900,1498821650,44050,44000,44050,44000,50
20241007,143800,1496619750,44050,44050,44050,44000,28
20241007,143700,1495386400,44050,44050,44050,44000,25
20241007,143600,1494285350,44050,44050,44050,44000,48
20241007,143500,1492171500,44000,44050,44050,44000,30
20241007,143400,1490850100,44050,44000,44050,44000,37
20241007,143300,1489221100,44000,44000,44050,44000,51
20241007,143200,1486975700,44050,44050,44050,44000,39
20241007,143100,1485257800,44000,44050,44050,44000,42
20241007,143000,1483408550,44000,44050,44050,44000,37
20241007,142900,1481778750,44050,44100,44100,44050,31
20241007,142800,1480411800,44050,44100,44100,44050,21
20241007,142700,1479485750,44050,44050,44100,44050,43
20241007,142600,1477590250,44100,44100,44100,44050,22
20241007,142500,1476620100,44000,44100,44100,44000,24
20241007,142400,1475562400,44100,44050,44100,44050,47
20241007,142300,1473489750,44050,44100,44100,44050,40
20241007,142200,1471725900,44050,44050,44100,44050,23
20241007,142100,1470712250,44100,44050,44100,44050,22
20241007,142000,1469742650,44050,44000,44050,44000,28
20241007,141900,1468509300,44050,44000,44050,44000,32
20241007,141800,1467100300,44050,44000,44050,44000,40
20241007,141700,1465338450,44000,44050,44050,44000,33
20241007,141600,1463884950,44050,44000,44050,44000,23
20241007,141500,1462871950,44000,44150,44150,44000,467
20241007,141400,1442286450,44100,44100,44150,44100,31
20241007,141300,1440917950,44100,44150,44150,44100,58
20241007,141200,1438359150,44100,44100,44150,44100,79
20241007,141100,1434873900,44150,44150,44150,44100,43
20241007,141000,1432975550,44150,44150,44150,44100,21
20241007,140900,1432048450,44100,44100,44150,44100,55
20241007,140800,1429621600,44150,44150,44150,44100,42
20241007,140700,1427767450,44100,44100,44150,44100,35
20241007,140600,1426222450,44150,44100,44150,44100,41
20241007,140500,1424412500,44100,44150,44150,44100,39
20241007,140400,1422690750,44050,44050,44050,44050,12
20241007,140300,1422162150,44100,44100,44150,44100,319
20241007,140200,1408078550,44150,44150,44150,44100,38
20241007,140100,1406400900,44100,44150,44150,44100,57
20241007,140000,1403886650,44150,44150,44150,44100,55
20241007,135900,1401458550,44150,44100,44150,44100,61
20241007,135800,1398766650,44150,44100,44150,44100,22
20241007,135700,1397795450,44100,44100,44100,44100,74
20241007,135600,1394532050,44100,44150,44150,44100,29
20241007,135500,1393251800,44150,44100,44150,44100,22
20241007,135400,1392280600,44150,44100,44150,44100,31
20241007,135300,1390912150,44150,44100,44150,44100,68
20241007,135200,1387912000,44150,44150,44150,44100,33
20241007,135100,1386455650,44100,44100,44150,44100,189
20241007,135000,1378118800,44100,44100,44100,44050,45
20241007,134900,1376134400,44050,44100,44100,44050,13
20241007,134800,1375561200,44100,44050,44100,44050,148
20241007,134700,1369034600,44050,44100,44100,44050,39
20241007,134600,1367314800,44050,44050,44100,44050,12
20241007,134500,1366785700,44100,44100,44100,44050,39
20241007,134400,1365065900,44100,44100,44100,44050,39
20241007,134300,1363346100,44050,44100,44100,44050,12
20241007,134200,1362817000,44050,44000,44050,44000,23
20241007,134100,1361804150,44050,44050,44100,44050,67
20241007,134000,1358851950,44050,44000,44050,44000,51
20241007,133900,1356605450,44000,43950,44050,43950,114
20241007,133800,1351585350,43950,43900,44050,43900,562
20241007,133700,1326883100,43850,43900,43900,43850,471
20241007,133600,1306208100,43900,43900,43950,43900,42
20241007,133500,1304363450,43900,44000,44000,43900,386
20241007,133400,1287397950,44000,44000,44000,43950,78
20241007,133300,1283968650,44000,43950,44000,43950,33
20241007,133200,1282516750,44000,43950,44000,43950,75
20241007,133100,1279217850,43950,44000,44000,43950,65
20241007,133000,1276358450,44000,44000,44050,44000,19
20241007,132900,1275521600,44000,44000,44050,44000,31
20241007,132800,1274156750,44000,44000,44050,44000,17
20241007,132700,1273408650,44000,44000,44050,44000,21
20241007,132600,1272483800,44000,44050,44050,44000,19
20241007,132500,1271646950,44000,44000,44000,44000,2
20241007,132400,1271558950,44000,44000,44050,44000,19
20241007,132300,1270722100,44000,44000,44000,44000,55
20241007,132200,1268302100,44000,44000,44000,44000,7
20241007,132100,1267994100,44000,44000,44050,44000,284
20241007,132000,1255493750,44000,44050,44050,44000,19
20241007,131900,1254656900,44000,43950,44000,43950,9
20241007,131800,1254260950,44000,43950,44000,43950,28
20241007,131700,1253029100,44000,44000,44000,44000,212
20241007,131600,1243701100,43950,43950,43950,43950,11
20241007,131500,1243217650,44000,44000,44000,44000,17
20241007,131400,1242469650,44000,44000,44050,44000,143
20241007,131300,1236176800,44000,44000,44000,44000,2
20241007,131200,1236088800,44000,44000,44050,44000,23
20241007,131100,1235075950,44000,44050,44050,44000,30
20241007,131000,1233755050,44000,44000,44000,44000,11
20241007,130900,1233271050,44050,44000,44050,44000,18
20241007,130800,1232478200,44000,44050,44050,44000,18
20241007,130700,1231685350,44000,44000,44000,44000,3
20241007,130600,1231553350,43950,43950,44050,43950,81
20241007,130500,1227985500,44000,44000,44000,44000,211
20241007,130400,1218701500,43950,43950,43950,43950,11
20241007,130300,1218218050,43950,43950,44000,43950,21
20241007,130200,1217294250,43950,44000,44000,43950,23
20241007,130100,1216282450,43950,43950,43950,43950,13
20241007,130000,1215711100,44000,44000,44000,44000,17
20241007,125900,1214963100,44000,43950,44000,43950,20
20241007,125800,1214083200,43950,44000,44000,43950,41
20241007,125700,1212279250,44000,43950,44000,43950,30
20241007,125600,1210959800,43950,43950,44000,43950,18
20241007,125500,1210167900,43950,43950,43950,43950,7
20241007,125400,1209860250,44000,43950,44000,43950,19
20241007,125300,1209024350,44000,44000,44000,44000,28
20241007,125200,1207792350,43950,44000,44000,43950,3
20241007,125100,1207660450,44000,43950,44000,43950,18
20241007,125000,1206868500,43950,44000,44000,43950,18
20241007,124900,1206076550,44000,43950,44000,43950,2
20241007,124800,1205988600,43950,43900,43950,43900,18
20241007,124700,1205198350,43900,43900,43950,43900,36
20241007,124600,1203616700,43900,43950,43950,43900,12
20241007,124500,1203089400,43950,43900,43950,43900,18
20241007,124400,1202298350,43900,43950,43950,43900,38
20241007,124300,1200629250,43950,43900,43950,43900,19
20241007,124200,1199794700,43950,43900,43950,43900,21
20241007,124100,1198871800,43900,43900,43900,43900,34
20241007,124000,1197379200,43900,43900,43900,43900,3
20241007,123900,1197247500,43950,43900,43950,43900,39
20241007,123800,1195534500,43950,43950,43950,43950,17
20241007,123700,1194787350,43900,43900,43900,43900,3
20241007,123600,1194655650,43950,43950,43950,43950,18
20241007,123500,1193864550,43900,43900,43950,43900,223
20241007,123400,1184073950,43900,43900,43900,43900,2
20241007,123300,1183986150,43950,43900,43950,43900,18
20241007,123200,1183195150,43950,43900,43950,43900,21
20241007,123100,1182272400,43900,43950,43950,43900,43
20241007,123000,1180382700,43950,43950,43950,43950,12
20241007,122900,1179855300,43950,44000,44000,43950,70
20241007,122800,1176776000,44000,44000,44000,44000,0
20241007,122700,1176776000,44000,43950,44000,43950,22
20241007,122600,1175808900,44000,44000,44000,44000,219
20241007,122500,1166172900,44050,44050,44050,44050,1
20241007,122400,1166128850,44050,44000,44050,44000,33
20241007,122300,1164675950,44000,44050,44050,44000,18
20241007,122200,1163883100,44000,44000,44000,44000,1
20241007,122100,1163839100,44000,44000,44050,44000,46
20241007,122000,1161814250,44000,44050,44050,44000,27
20241007,121900,1160625400,44000,44000,44000,44000,3
20241007,121800,1160493400,44050,44050,44050,44050,17
20241007,121700,1159744550,44050,44050,44050,44050,28
20241007,121600,1158511150,44050,44050,44050,44050,18
20241007,121500,1157718250,44100,44000,44100,44000,18
20241007,121400,1156924550,44100,44000,44100,44000,24
20241007,121300,1155867100,44000,44000,44000,44000,1
20241007,121200,1155823100,44000,44000,44050,44000,83
20241007,121100,1152170600,44000,44000,44100,44000,412
20241007,121000,1134025650,44000,43950,44000,43950,42
20241007,120900,1132178700,44000,43950,44000,43950,23
20241007,120800,1131167000,43850,43950,44000,43850,109
20241007,120700,1126378200,43950,43950,43950,43950,2
20241007,120600,1126290300,44000,44000,44000,43950,23
20241007,120500,1125278350,44000,43950,44000,43950,65
20241007,120400,1122418400,43950,43950,44000,43950,70
20241007,120300,1119339400,44000,44000,44000,44000,17
20241007,120200,1118591400,44000,44000,44000,44000,17
20241007,120100,1117843400,43950,43950,43950,43950,3
20241007,120000,1117711550,43950,43950,43950,43900,11
20241007,115900,1117228250,43950,43950,44000,43950,73
20241007,115800,1114017400,44000,43950,44000,43950,90
20241007,115700,1110057600,43950,43950,44000,43950,21
20241007,115600,1109133800,44000,43950,44000,43950,50
20241007,115500,1106934900,44000,44000,44000,44000,110
20241007,115400,1102094900,44000,44000,44050,44000,23
20241007,115300,1101082050,44000,44050,44050,44000,18
20241007,115200,1100289200,43950,43950,43950,43950,0
20241007,115100,1100289200,43950,44050,44050,43950,3
20241007,115000,1100157200,44000,43950,44000,43950,384
20241007,114900,1083261250,44000,43950,44000,43950,19
20241007,114800,1082425450,44000,44000,44000,43950,65
20241007,114700,1079566400,44000,44000,44000,44000,22
20241007,114600,1078598400,44000,44000,44000,43950,113
20241007,114500,1073626650,44000,43900,44000,43900,22
20241007,114400,1072658800,43900,43950,44000,43900,31
20241007,114300,1071295100,43900,43950,43950,43900,31
20241007,114200,1069932950,43950,43900,43950,43900,10
20241007,114100,1069493550,43950,44000,44000,43950,31
20241007,114000,1068130250,44000,44000,44000,44000,7
20241007,113900,1067822250,44000,43950,44000,43900,184
20241007,113800,1059728300,43950,44000,44000,43950,24
20241007,113700,1058672550,44000,43950,44000,43950,11
20241007,113600,1058188800,43950,43900,44000,43900,47
20241007,113500,1056124550,44000,43950,44000,43900,50
20241007,113400,1053928450,43950,43950,44000,43950,20
20241007,113300,1053049300,44000,44000,44000,44000,18
20241007,113200,1052257300,43950,43950,44000,43900,17
20241007,113100,1051510200,43950,44000,44000,43950,8
20241007,113000,1051158450,44000,44000,44000,43950,71
20241007,112900,1048034600,43950,44000,44000,43950,27
20241007,112800,1046846850,43950,44000,44000,43950,6
20241007,112700,1046583050,43950,44000,44000,43950,3
20241007,112600,1046451150,44000,43850,44000,43850,1802
20241007,112500,967318050,43850,43800,43850,43800,52
20241007,112400,965038400,43850,43800,43850,43800,46
20241007,112300,963021600,43850,43850,43850,43850,33
20241007,112200,961574550,43850,43800,43850,43800,11
20241007,112100,961092300,43850,43800,43850,43800,69
20241007,112000,958067750,43850,43850,43850,43850,13
20241007,111900,957497700,43850,43800,43850,43750,248
20241007,111800,946631900,43700,43750,43750,43700,113
20241007,111700,941691400,43750,43750,43800,43750,245
20241007,111600,930970050,43800,43800,43800,43800,14
20241007,111500,930356850,43800,43800,43800,43800,4
20241007,111400,930181650,43750,43750,43750,43750,2
20241007,111300,930094150,43750,43750,43750,43750,1
20241007,111200,930050400,43750,43800,43800,43750,13
20241007,111100,929481600,43750,43750,43800,43750,4
20241007,111000,929306550,43750,43800,43800,43750,78
20241007,110900,925891250,43750,43750,43750,43750,18
20241007,110800,925103750,43750,43750,43750,43750,10
20241007,110700,924666250,43800,43800,43800,43800,1
20241007,110600,924622450,43750,43750,43750,43750,4
20241007,110500,924447450,43700,43700,43700,43700,31
20241007,110400,923092750,43700,43750,43800,43700,43
20241007,110300,921211500,43750,43750,43750,43750,12
20241007,110200,920686500,43800,43650,43800,43650,2
20241007,110100,920599050,43650,43700,43800,43650,56
20241007,110000,918148500,43700,43700,43700,43700,1
20241007,105900,918104800,43700,43800,43800,43700,22
20241007,105800,917141500,43800,43700,43800,43700,57
20241007,105700,914647450,43800,43700,43800,43700,43
20241007,105600,912765750,43650,43700,43750,43650,13
20241007,105500,912197650,43700,43700,43700,43700,2
20241007,105400,912110250,43800,43800,43800,43800,1
20241007,105300,912066450,43800,43800,43800,43650,59
20241007,105200,909487950,43800,43800,43800,43500,40
20241007,105100,907736750,43800,43800,43850,43500,133
20241007,105000,901917500,43800,43700,43800,43650,254
20241007,104900,890800650,43700,43700,43800,43600,470
20241007,104800,870278300,43450,43650,43700,43450,234
20241007,104700,860073450,43650,43750,43750,43450,1224
20241007,104600,806634650,43800,43800,43800,43800,0
20241007,104500,806634650,43800,43750,43800,43750,162
20241007,104400,799545400,43750,43800,43800,43750,14
20241007,104300,798932400,43750,43750,43750,43750,0
20241007,104200,798932400,43750,43800,43800,43750,9
20241007,104100,798538400,43800,43800,43800,43800,0
20241007,104000,798538400,43800,43800,43800,43800,1
20241007,103900,798494600,43800,43800,43800,43800,0
20241007,103800,798494600,43800,43900,43900,43800,36
20241007,103700,796915000,43700,43900,43900,43700,75
20241007,103600,793626300,43700,43700,43900,43550,805
20241007,103500,758404100,43700,43450,43700,43450,87
20241007,103400,754606300,43700,43500,43750,43450,1771
20241007,103300,677442150,43500,43700,43700,43500,201
20241007,103200,668691200,43750,43550,43750,43550,36
20241007,103100,667123200,43800,43600,43800,43550,64
20241007,103000,664330850,43800,43800,43800,43800,8
20241007,102900,663980450,43600,43600,43800,43600,217
20241007,102800,654503250,43800,43600,43800,43600,198
20241007,102700,645853850,43800,43600,43800,43600,189
20241007,102600,637589650,43800,43650,43800,43600,562
20241007,102500,613076600,43650,43700,43800,43650,28
20241007,102400,611853400,43800,43800,43800,43800,26
20241007,102300,610714600,43800,43800,43800,43700,58
20241007,102200,608174600,43650,43800,43800,43650,240
20241007,102100,597680500,43800,43800,43800,43650,71
20241007,102000,594576100,43800,43800,43800,43650,56
20241007,101900,592128600,43800,43750,43800,43750,68
20241007,101800,589152150,43800,43800,43800,43650,44
20241007,101700,587227200,43700,43700,43700,43650,243
20241007,101600,576613400,43700,43800,43800,43700,3
20241007,101500,576482150,43800,43750,43800,43750,20
20241007,101400,575607100,43750,43700,43750,43700,105
20241007,101300,571013850,43750,43850,43850,43700,36
20241007,101200,569438800,43750,43800,43850,43750,264
20241007,101100,557881950,43850,43850,43850,43850,8
20241007,101000,557531150,43750,43750,43750,43750,30
20241007,100900,556218650,43800,43800,43800,43750,197
20241007,100800,547591250,43900,43900,43900,43900,0
20241007,100700,547591250,43900,43950,43950,43850,195
20241007,100600,539034000,43900,43950,43950,43900,11
20241007,100500,538551050,43950,43950,43950,43950,66
20241007,100400,535650350,44000,44000,44000,43900,94
20241007,100300,531518350,44000,43950,44000,43950,86
20241007,100200,527734400,43950,43900,43950,43900,72
20241007,100100,524570500,43950,43900,43950,43900,28
20241007,100000,523341100,44000,43950,44000,43900,105
20241007,095900,518723150,43900,44000,44000,43900,24
20241007,095800,517667900,43950,44000,44000,43950,56
20241007,095700,515203950,43950,43950,43950,43950,47
20241007,095600,513138300,43900,43950,43950,43900,54
20241007,095500,510765050,43950,43950,44000,43950,111
20241007,095400,505885500,43950,43950,44000,43950,41
20241007,095300,504082900,44000,44000,44000,43950,108
20241007,095200,499330950,44000,44000,44050,44000,50
20241007,095100,497130450,44000,44000,44000,44000,59
20241007,095000,494534450,44000,43950,44000,43950,2
20241007,094900,494446500,44000,44000,44000,44000,1
20241007,094800,494402500,43950,44000,44000,43950,180
20241007,094700,486483500,44000,43950,44000,43900,70
20241007,094600,483409900,44000,44000,44000,43950,512
20241007,094500,460893700,44000,44000,44000,44000,12
20241007,094400,460365700,44050,44000,44050,44000,4
20241007,094300,460189650,43950,43950,43950,43950,10
20241007,094200,459750150,44000,44000,44000,44000,206
20241007,094100,450686150,44000,44000,44050,44000,33
20241007,094000,449233600,44050,44050,44050,44050,2
20241007,093900,449145500,44050,44050,44050,44000,3
20241007,093800,449013400,43950,44050,44050,43950,7
20241007,093700,448705250,44000,44000,44000,44000,0
20241007,093600,448705250,44000,44000,44000,44000,1
20241007,093500,448661250,44050,44100,44100,44050,3
20241007,093400,448529000,44100,44050,44100,44000,99
20241007,093300,444167100,44100,44100,44100,44050,23
20241007,093200,443152850,44100,44050,44100,43950,140
20241007,093100,436984400,44050,44050,44050,44000,127
20241007,093000,431390400,44050,44000,44050,43950,1366
20241007,092900,371273950,43950,43900,43950,43900,9
20241007,092800,370878550,43900,43900,44000,43850,102
20241007,092700,366399800,44000,43950,44000,43900,253
20241007,092600,355271200,44000,44000,44000,44000,16
20241007,092500,354567200,44000,44000,44000,44000,3
20241007,092400,354435200,43950,44050,44050,43900,51
20241007,092300,352192300,44050,44050,44050,44050,1
20241007,092200,352148250,43950,44000,44000,43950,171
20241007,092100,344627650,44000,43950,44000,43950,57
20241007,092000,342121900,43900,43900,43900,43900,27
20241007,091900,340936600,43850,43950,44000,43850,373
20241007,091800,324542550,43950,44000,44000,43950,112
20241007,091700,319619200,43950,43950,43950,43950,311
20241007,091600,305950750,43900,44000,44000,43900,141
20241007,091500,299758850,43850,43850,43850,43850,0
20241007,091400,299758850,43850,43950,44000,43850,159
20241007,091300,292781850,44000,44000,44000,44000,24
20241007,091200,291725850,44000,43950,44100,43900,1465
20241007,091100,227238300,43950,43950,44000,43950,296
20241007,091000,214227750,44000,43800,44000,43800,487
20241007,090900,192835050,43850,43800,43850,43800,111
20241007,090800,187972450,43750,43650,43750,43650,283
20241007,090700,175601650,43700,43550,43700,43550,373
20241007,090600,159337350,43600,43600,43600,43450,193
20241007,090500,150946700,43450,43550,43600,43450,298
20241007,090400,137983550,43550,43500,43550,43500,139
20241007,090300,131930150,43500,43400,43500,43400,119
20241007,090200,126765250,43400,43450,43500,43350,475
20241007,090100,106137000,43450,43600,43600,43300,1879
20241007,090000,24457300,43600,43800,43800,43600,559