096530/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,200600,9899432900,23950,23950,23950,23950,32361
20241002,200500,9899432900,23950,23950,23950,23950,0
20241002,200400,9899432900,23950,23950,23950,23950,0
20241002,200300,9899432900,23950,23950,23950,23950,0
20241002,200200,9899432900,23950,23950,23950,23950,0
20241002,200100,9899432900,23950,23950,23950,23950,0
20241002,200000,9899432900,23950,23950,23950,23950,0
20241002,195900,9899432900,23950,23950,23950,23950,0
20241002,195800,9899432900,23950,23950,23950,23950,0
20241002,195700,9899432900,23950,23950,23950,23950,0
20241002,195600,9899432900,23950,23950,23950,23950,0
20241002,195500,9899432900,23950,23950,23950,23950,0
20241002,195400,9899432900,23950,23950,23950,23950,0
20241002,195300,9899432900,23950,23950,23950,23950,0
20241002,195200,9899432900,23950,23950,23950,23950,0
20241002,195100,9899432900,23950,23950,23950,23950,0
20241002,195000,9899432900,23950,23950,23950,23950,0
20241002,194900,9899432900,23950,23950,23950,23950,0
20241002,194800,9899432900,23950,23950,23950,23950,0
20241002,194700,9899432900,23950,23950,23950,23950,0
20241002,194600,9899432900,23950,23950,23950,23950,0
20241002,194500,9899432900,23950,23950,23950,23950,0
20241002,194400,9899432900,23950,23950,23950,23950,0
20241002,194300,9899432900,23950,23950,23950,23950,0
20241002,194200,9899432900,23950,23950,23950,23950,0
20241002,194100,9899432900,23950,23950,23950,23950,0
20241002,194000,9899432900,23950,23950,23950,23950,0
20241002,193900,9899432900,23950,23950,23950,23950,0
20241002,193800,9899432900,23950,23950,23950,23950,0
20241002,193700,9899432900,23950,23950,23950,23950,0
20241002,193600,9899432900,23950,23950,23950,23950,32361
20241002,193500,9899432900,23950,23950,23950,23950,0
20241002,193400,9899432900,23950,23950,23950,23950,0
20241002,193300,9899432900,23950,23950,23950,23950,0
20241002,193200,9899432900,23950,23950,23950,23950,0
20241002,193100,9899432900,23950,23950,23950,23950,0
20241002,193000,9899432900,23950,23950,23950,23950,0
20241002,192900,9899432900,23950,23950,23950,23950,0
20241002,192800,9899432900,23950,23950,23950,23950,0
20241002,192700,9899432900,23950,23950,23950,23950,0
20241002,192600,9899432900,23950,23950,23950,23950,0
20241002,192500,9899432900,23950,23950,23950,23950,0
20241002,192400,9899432900,23950,23950,23950,23950,0
20241002,192300,9899432900,23950,23950,23950,23950,0
20241002,192200,9899432900,23950,23950,23950,23950,0
20241002,192100,9899432900,23950,23950,23950,23950,0
20241002,192000,9899432900,23950,23950,23950,23950,0
20241002,191900,9899432900,23950,23950,23950,23950,0
20241002,191800,9899432900,23950,23950,23950,23950,0
20241002,191700,9899432900,23950,23950,23950,23950,0
20241002,191600,9899432900,23950,23950,23950,23950,0
20241002,191500,9899432900,23950,23950,23950,23950,0
20241002,191400,9899432900,23950,23950,23950,23950,0
20241002,191300,9899432900,23950,23950,23950,23950,0
20241002,191200,9899432900,23950,23950,23950,23950,0
20241002,191100,9899432900,23950,23950,23950,23950,0
20241002,191000,9899432900,23950,23950,23950,23950,0
20241002,190900,9899432900,23950,23950,23950,23950,0
20241002,190800,9899432900,23950,23950,23950,23950,0
20241002,190700,9899432900,23950,23950,23950,23950,0
20241002,190600,9899432900,23950,23950,23950,23950,32361
20241002,190500,9899432900,23950,23950,23950,23950,0
20241002,190400,9899432900,23950,23950,23950,23950,0
20241002,190300,9899432900,23950,23950,23950,23950,0
20241002,190200,9899432900,23950,23950,23950,23950,0
20241002,190100,9899432900,23950,23950,23950,23950,0
20241002,190000,9899432900,23950,23950,23950,23950,0
20241002,185900,9899432900,23950,23950,23950,23950,0
20241002,185800,9899432900,23950,23950,23950,23950,0
20241002,185700,9899432900,23950,23950,23950,23950,0
20241002,185600,9899432900,23950,23950,23950,23950,0
20241002,185500,9899432900,23950,23950,23950,23950,0
20241002,185400,9899432900,23950,23950,23950,23950,0
20241002,185300,9899432900,23950,23950,23950,23950,0
20241002,185200,9899432900,23950,23950,23950,23950,0
20241002,185100,9899432900,23950,23950,23950,23950,0
20241002,185000,9899432900,23950,23950,23950,23950,0
20241002,184900,9899432900,23950,23950,23950,23950,0
20241002,184800,9899432900,23950,23950,23950,23950,0
20241002,184700,9899432900,23950,23950,23950,23950,0
20241002,184600,9899432900,23950,23950,23950,23950,0
20241002,184500,9899432900,23950,23950,23950,23950,0
20241002,184400,9899432900,23950,23950,23950,23950,0
20241002,184300,9899432900,23950,23950,23950,23950,0
20241002,184200,9899432900,23950,23950,23950,23950,0
20241002,184100,9899432900,23950,23950,23950,23950,0
20241002,184000,9899432900,23950,23950,23950,23950,0
20241002,183900,9899432900,23950,23950,23950,23950,0
20241002,183800,9899432900,23950,23950,23950,23950,0
20241002,183700,9899432900,23950,23950,23950,23950,0
20241002,183600,9899432900,23950,23950,23950,23950,32361
20241002,183500,9899432900,23950,23950,23950,23950,0
20241002,183400,9899432900,23950,23950,23950,23950,0
20241002,183300,9899432900,23950,23950,23950,23950,0
20241002,183200,9899432900,23950,23950,23950,23950,0
20241002,183100,9899432900,23950,23950,23950,23950,0
20241002,183000,9899432900,23950,23950,23950,23950,0
20241002,182900,9899432900,23950,23950,23950,23950,0
20241002,182800,9899432900,23950,23950,23950,23950,0
20241002,182700,9899432900,23950,23950,23950,23950,0
20241002,182600,9899432900,23950,23950,23950,23950,0
20241002,182500,9899432900,23950,23950,23950,23950,0
20241002,182400,9899432900,23950,23950,23950,23950,0
20241002,182300,9899432900,23950,23950,23950,23950,0
20241002,182200,9899432900,23950,23950,23950,23950,0
20241002,182100,9899432900,23950,23950,23950,23950,0
20241002,182000,9899432900,23950,23950,23950,23950,0
20241002,181900,9899432900,23950,23950,23950,23950,0
20241002,181800,9899432900,23950,23950,23950,23950,0
20241002,181700,9899432900,23950,23950,23950,23950,0
20241002,181600,9899432900,23950,23950,23950,23950,0
20241002,181500,9899432900,23950,23950,23950,23950,0
20241002,181400,9899432900,23950,23950,23950,23950,0
20241002,181300,9899432900,23950,23950,23950,23950,0
20241002,181200,9899432900,23950,23950,23950,23950,0
20241002,181100,9899432900,23950,23950,23950,23950,0
20241002,181000,9899432900,23950,23950,23950,23950,0
20241002,180900,9899432900,23950,23950,23950,23950,0
20241002,180800,9899432900,23950,23950,23950,23950,0
20241002,180700,9899432900,23950,23950,23950,23950,0
20241002,180600,9899432900,23950,23950,23950,23950,32361
20241002,180500,9899432900,23950,23950,23950,23950,0
20241002,180400,9899432900,23950,23950,23950,23950,0
20241002,180300,9899432900,23950,23950,23950,23950,0
20241002,180200,9899432900,23950,23950,23950,23950,0
20241002,180100,9899432900,23950,23950,23950,23950,0
20241002,180000,9899432900,23950,23950,23950,23950,0
20241002,175900,9899432900,23950,23950,23950,23950,0
20241002,175800,9899432900,23950,23950,23950,23950,0
20241002,175700,9899432900,23950,23950,23950,23950,0
20241002,175600,9899432900,23950,23950,23950,23950,0
20241002,175500,9899432900,23950,23950,23950,23950,0
20241002,175400,9899432900,23950,23950,23950,23950,0
20241002,175300,9899432900,23950,23950,23950,23950,0
20241002,175200,9899432900,23950,23950,23950,23950,0
20241002,175100,9899432900,23950,23950,23950,23950,0
20241002,175000,9899432900,23950,23950,23950,23950,0
20241002,174900,9899432900,23950,23950,23950,23950,0
20241002,174800,9899432900,23950,23950,23950,23950,0
20241002,174700,9899432900,23950,23950,23950,23950,0
20241002,174600,9899432900,23950,23950,23950,23950,0
20241002,174500,9899432900,23950,23950,23950,23950,0
20241002,174400,9899432900,23950,23950,23950,23950,0
20241002,174300,9899432900,23950,23950,23950,23950,0
20241002,174200,9899432900,23950,23950,23950,23950,0
20241002,174100,9899432900,23950,23950,23950,23950,0
20241002,174000,9899432900,23950,23950,23950,23950,0
20241002,173900,9899432900,23950,23950,23950,23950,0
20241002,173800,9899432900,23950,23950,23950,23950,0
20241002,173700,9899432900,23950,23950,23950,23950,0
20241002,173600,9899432900,23950,23950,23950,23950,32361
20241002,173500,9899432900,23950,23950,23950,23950,0
20241002,173400,9899432900,23950,23950,23950,23950,0
20241002,173300,9899432900,23950,23950,23950,23950,0
20241002,173200,9899432900,23950,23950,23950,23950,0
20241002,173100,9899432900,23950,23950,23950,23950,0
20241002,173000,9899432900,23950,23950,23950,23950,0
20241002,172900,9899432900,23950,23950,23950,23950,0
20241002,172800,9899432900,23950,23950,23950,23950,0
20241002,172700,9899432900,23950,23950,23950,23950,0
20241002,172600,9899432900,23950,23950,23950,23950,0
20241002,172500,9899432900,23950,23950,23950,23950,0
20241002,172400,9899432900,23950,23950,23950,23950,0
20241002,172300,9899432900,23950,23950,23950,23950,0
20241002,172200,9899432900,23950,23950,23950,23950,0
20241002,172100,9899432900,23950,23950,23950,23950,0
20241002,172000,9899432900,23950,23950,23950,23950,0
20241002,171900,9899432900,23950,23950,23950,23950,0
20241002,171800,9899432900,23950,23950,23950,23950,0
20241002,171700,9899432900,23950,23950,23950,23950,0
20241002,171600,9899432900,23950,23950,23950,23950,0
20241002,171500,9899432900,23950,23950,23950,23950,0
20241002,171400,9899432900,23950,23950,23950,23950,0
20241002,171300,9899432900,23950,23950,23950,23950,0
20241002,171200,9899432900,23950,23950,23950,23950,0
20241002,171100,9899432900,23950,23950,23950,23950,0
20241002,171000,9899432900,23950,23950,23950,23950,0
20241002,170900,9899432900,23950,23950,23950,23950,0
20241002,170800,9899432900,23950,23950,23950,23950,0
20241002,170700,9899432900,23950,23950,23950,23950,0
20241002,170600,9899432900,23950,23950,23950,23950,32361
20241002,170500,9899432900,23950,23950,23950,23950,0
20241002,170400,9899432900,23950,23950,23950,23950,0
20241002,170300,9899432900,23950,23950,23950,23950,0
20241002,170200,9899432900,23950,23950,23950,23950,0
20241002,170100,9899432900,23950,23950,23950,23950,0
20241002,170000,9899432900,23950,23950,23950,23950,0
20241002,165900,9899432900,23950,23950,23950,23950,0
20241002,165800,9899432900,23950,23950,23950,23950,0
20241002,165700,9899432900,23950,23950,23950,23950,0
20241002,165600,9899432900,23950,23950,23950,23950,0
20241002,165500,9899432900,23950,23950,23950,23950,0
20241002,165400,9899432900,23950,23950,23950,23950,0
20241002,165300,9899432900,23950,23950,23950,23950,0
20241002,165200,9899432900,23950,23950,23950,23950,0
20241002,165100,9899432900,23950,23950,23950,23950,0
20241002,165000,9899432900,23950,23950,23950,23950,0
20241002,164900,9899432900,23950,23950,23950,23950,0
20241002,164800,9899432900,23950,23950,23950,23950,0
20241002,164700,9899432900,23950,23950,23950,23950,0
20241002,164600,9899432900,23950,23950,23950,23950,0
20241002,164500,9899432900,23950,23950,23950,23950,0
20241002,164400,9899432900,23950,23950,23950,23950,0
20241002,164300,9899432900,23950,23950,23950,23950,0
20241002,164200,9899432900,23950,23950,23950,23950,0
20241002,164100,9899432900,23950,23950,23950,23950,0
20241002,164000,9899432900,23950,23950,23950,23950,0
20241002,163900,9899432900,23950,23950,23950,23950,0
20241002,163800,9899432900,23950,23950,23950,23950,0
20241002,163700,9899432900,23950,23950,23950,23950,0
20241002,163600,9899432900,23950,23950,23950,23950,32361
20241002,163500,9899432900,23950,23950,23950,23950,0
20241002,163400,9899432900,23950,23950,23950,23950,0
20241002,163300,9899432900,23950,23950,23950,23950,0
20241002,163200,9899432900,23950,23950,23950,23950,0
20241002,163100,9899432900,23950,23950,23950,23950,0
20241002,163000,9899432900,23950,23950,23950,23950,0
20241002,162900,9899432900,23950,23950,23950,23950,0
20241002,162800,9899432900,23950,23950,23950,23950,0
20241002,162700,9899432900,23950,23950,23950,23950,0
20241002,162600,9899432900,23950,23950,23950,23950,0
20241002,162500,9899432900,23950,23950,23950,23950,0
20241002,162400,9899432900,23950,23950,23950,23950,0
20241002,162300,9899432900,23950,23950,23950,23950,0
20241002,162200,9899432900,23950,23950,23950,23950,0
20241002,162100,9899432900,23950,23950,23950,23950,0
20241002,162000,9899432900,23950,23950,23950,23950,0
20241002,161900,9899432900,23950,23950,23950,23950,0
20241002,161800,9899432900,23950,23950,23950,23950,0
20241002,161700,9899432900,23950,23950,23950,23950,0
20241002,161600,9899432900,23950,23950,23950,23950,0
20241002,161500,9899432900,23950,23950,23950,23950,0
20241002,161400,9899432900,23950,23950,23950,23950,0
20241002,161300,9899432900,23950,23950,23950,23950,0
20241002,161200,9899432900,23950,23950,23950,23950,0
20241002,161100,9899432900,23950,23950,23950,23950,0
20241002,161000,9899432900,23950,23950,23950,23950,0
20241002,160900,9899432900,23950,23950,23950,23950,0
20241002,160800,9899432900,23950,23950,23950,23950,0
20241002,160700,9899432900,23950,23950,23950,23950,0
20241002,160600,9899432900,23950,23950,23950,23950,32361
20241002,160500,9899432900,23950,23950,23950,23950,0
20241002,160400,9899432900,23950,23950,23950,23950,0
20241002,160300,9899432900,23950,23950,23950,23950,0
20241002,160200,9899432900,23950,23950,23950,23950,0
20241002,160100,9899432900,23950,23950,23950,23950,0
20241002,160000,9899432900,23950,23950,23950,23950,0
20241002,155900,9899432900,23950,23950,23950,23950,0
20241002,155800,9899432900,23950,23950,23950,23950,0
20241002,155700,9899432900,23950,23950,23950,23950,0
20241002,155600,9899432900,23950,23950,23950,23950,0
20241002,155500,9899432900,23950,23950,23950,23950,0
20241002,155400,9899432900,23950,23950,23950,23950,0
20241002,155300,9899432900,23950,23950,23950,23950,0
20241002,155200,9899432900,23950,23950,23950,23950,0
20241002,155100,9899432900,23950,23950,23950,23950,0
20241002,155000,9899432900,23950,23950,23950,23950,0
20241002,154900,9899432900,23950,23950,23950,23950,0
20241002,154800,9899432900,23950,23950,23950,23950,0
20241002,154700,9899432900,23950,23950,23950,23950,0
20241002,154600,9899432900,23950,23950,23950,23950,0
20241002,154500,9899432900,23950,23950,23950,23950,0
20241002,154400,9899432900,23950,23950,23950,23950,0
20241002,154300,9899432900,23950,23950,23950,23950,0
20241002,154200,9899432900,23950,23950,23950,23950,0
20241002,154100,9899432900,23950,23950,23950,23950,0
20241002,154000,9899432900,23950,23950,23950,23950,0
20241002,153900,9899432900,23950,23950,23950,23950,0
20241002,153800,9899432900,23950,23950,23950,23950,0
20241002,153700,9899432900,23950,23950,23950,23950,0
20241002,153600,9899432900,23950,23950,23950,23950,32361
20241002,153500,9899432900,23950,23950,23950,23950,0
20241002,153400,9899432900,23950,23950,23950,23950,0
20241002,153300,9899432900,23950,23950,23950,23950,0
20241002,153200,9899432900,23950,23950,23950,23950,0
20241002,153100,9899432900,23950,23950,23950,23950,0
20241002,153000,9899432900,23950,23950,23950,23950,32361
20241002,152900,9124386950,23950,23950,23950,23950,0
20241002,152800,9124386950,23950,23950,23950,23950,0
20241002,152700,9124386950,23950,23950,23950,23950,0
20241002,152600,9124386950,23950,23950,23950,23950,0
20241002,152500,9124386950,23950,23950,23950,23950,0
20241002,152400,9124386950,23950,23950,23950,23950,0
20241002,152300,9124386950,23950,23950,23950,23950,0
20241002,152200,9124386950,23950,23950,23950,23950,0
20241002,152100,9124386950,23950,23950,23950,23950,0
20241002,152000,9124386950,23950,23950,23950,23950,0
20241002,151900,9124386950,23950,23900,24000,23850,2869
20241002,151800,9055834750,23900,23900,23950,23900,3475
20241002,151700,8972717400,23950,23950,23950,23900,1251
20241002,151600,8942792350,23950,23950,24000,23900,1299
20241002,151500,8911684950,24000,24000,24000,23950,1242
20241002,151400,8881888900,24000,24000,24000,23950,725
20241002,151300,8864520700,24000,24000,24000,23950,133
20241002,151200,8861330200,23950,23950,24000,23900,2079
20241002,151100,8811544900,23950,23950,23950,23850,778
20241002,151000,8792945550,23950,23950,23950,23900,669
20241002,150900,8776949200,23950,23950,23950,23850,635
20241002,150800,8761784150,23950,23950,23950,23900,742
20241002,150700,8744045250,23950,24000,24000,23900,176
20241002,150600,8739829800,24000,24000,24000,23850,1237
20241002,150500,8710254200,24000,23950,24000,23900,3359
20241002,150400,8629851600,23950,24000,24000,23950,196
20241002,150300,8625152100,24000,24000,24000,23950,302
20241002,150200,8617914950,23950,24000,24000,23950,645
20241002,150100,8602461200,24000,23950,24000,23950,239
20241002,150000,8596734600,24000,24000,24050,23950,551
20241002,145900,8583519450,24050,24050,24050,24000,275
20241002,145800,8576914700,24050,24000,24050,24000,52
20241002,145700,8575664700,24000,24000,24050,24000,556
20241002,145600,8562320050,24050,24050,24100,24000,1501
20241002,145500,8526232100,24000,24000,24050,23950,1018
20241002,145400,8501828850,24000,24050,24050,24000,2816
20241002,145300,8434228100,24050,24050,24050,24000,788
20241002,145200,8415310450,24050,24050,24050,24000,601
20241002,145100,8400878500,24050,24050,24050,24000,435
20241002,145000,8390422000,24050,24050,24050,24000,205
20241002,144900,8385491800,24050,24050,24050,24000,122
20241002,144800,8382560700,24050,24000,24050,24000,379
20241002,144700,8373457550,24050,23950,24100,23950,3654
20241002,144600,8285630300,24000,24000,24000,23950,715
20241002,144500,8268495000,24000,23950,24050,23950,7120
20241002,144400,8097880500,24000,24000,24050,23950,855
20241002,144300,8077363600,24000,24000,24050,23950,963
20241002,144200,8054257050,24000,23950,24000,23950,212
20241002,144100,8049175050,24000,24000,24000,23950,347
20241002,144000,8040859100,24000,24000,24000,23950,1335
20241002,143900,8008827450,24000,23950,24050,23950,321
20241002,143800,8001136800,24000,24000,24050,24000,1763
20241002,143700,7958811250,24000,24050,24050,24000,200
20241002,143600,7954008850,24000,24050,24050,24000,343
20241002,143500,7945770300,24050,24050,24100,24000,284
20241002,143400,7938939650,24050,24000,24050,24000,249
20241002,143300,7932954400,24050,24050,24100,24050,525
20241002,143200,7920327250,24100,24050,24100,24050,586
20241002,143100,7906227600,24100,24100,24100,24000,238
20241002,143000,7900505700,24100,24050,24100,24000,646
20241002,142900,7884967650,24000,24050,24100,24000,867
20241002,142800,7864115450,24100,24100,24100,24000,2397
20241002,142700,7806494450,24100,24050,24100,24050,122
20241002,142600,7803557650,24100,24100,24100,24050,320
20241002,142500,7795852900,24050,24100,24100,24050,132
20241002,142400,7792673600,24100,24100,24100,24100,52
20241002,142300,7791420400,24100,24100,24100,24050,244
20241002,142200,7785540800,24100,24050,24100,24050,126
20241002,142100,7782505200,24100,24050,24100,24050,428
20241002,142000,7772192550,24100,24100,24100,24050,286
20241002,141900,7765308500,24100,24050,24100,24050,686
20241002,141800,7748786400,24100,24100,24100,24100,197
20241002,141700,7744038700,24100,24050,24100,24050,56
20241002,141600,7742691850,24050,24100,24100,24050,203
20241002,141500,7737806500,24100,24100,24100,24100,158
20241002,141400,7733998700,24100,24050,24100,24050,696
20241002,141300,7717252100,24100,24050,24100,24050,196
20241002,141200,7712530400,24100,24050,24100,24050,1548
20241002,141100,7675273450,24100,24100,24100,24050,238
20241002,141000,7669542650,24100,24100,24100,24050,658
20241002,140900,7653706200,24050,24100,24100,24050,212
20241002,140800,7648603650,24100,24100,24100,24050,89
20241002,140700,7646461150,24100,24050,24100,24050,1020
20241002,140600,7621903700,24050,24050,24100,24050,46
20241002,140500,7620795350,24100,24050,24100,24050,185
20241002,140400,7616337450,24100,24050,24100,24050,177
20241002,140300,7612078200,24100,24100,24100,24050,1092
20241002,140200,7585767600,24100,24100,24100,24100,195
20241002,140100,7581068100,24100,24050,24100,24050,1151
20241002,140000,7553345000,24100,24050,24100,24050,437
20241002,135900,7542825050,24100,24100,24100,24050,57
20241002,135800,7541451500,24100,24100,24100,24100,98
20241002,135700,7539089700,24100,24100,24100,24050,274
20241002,135600,7532493100,24100,24100,24100,24100,32
20241002,135500,7531721900,24100,24150,24150,24100,212
20241002,135400,7526612250,24150,24150,24150,24150,37
20241002,135300,7525718700,24150,24150,24150,24150,115
20241002,135200,7522941450,24150,24150,24150,24150,161
20241002,135100,7519053300,24150,24100,24150,24050,189
20241002,135000,7514495850,24100,24150,24150,24050,193
20241002,134900,7509837000,24150,24150,24150,24150,106
20241002,134800,7507277100,24100,24150,24150,24100,1809
20241002,134700,7463595250,24150,24150,24150,24100,176
20241002,134600,7459348150,24150,24150,24150,24150,43
20241002,134500,7458309700,24000,24150,24150,24000,105
20241002,134400,7455774700,24150,24000,24150,24000,213
20241002,134300,7450653300,24150,24150,24150,24050,47
20241002,134200,7449518350,24150,24000,24150,24000,145
20241002,134100,7446022300,24150,24000,24150,23950,6133
20241002,134000,7298500800,24050,24050,24050,24000,458
20241002,133900,7287501500,24000,24000,24050,23950,1178
20241002,133800,7259236500,24000,24000,24000,24000,1
20241002,133700,7259212500,24050,24050,24050,24000,257
20241002,133600,7253040500,24050,24050,24100,24050,117
20241002,133500,7250226500,24100,24050,24100,24050,128
20241002,133400,7247147950,24050,24050,24100,24050,564
20241002,133300,7233581900,24100,24050,24100,24000,1171
20241002,133200,7205457000,24100,24050,24100,24050,567
20241002,133100,7191817200,24050,24100,24100,24000,312
20241002,133000,7184312900,24100,24100,24100,24050,259
20241002,132900,7178081550,24100,24100,24100,24050,555
20241002,132800,7164728800,24100,24100,24100,24100,1
20241002,132700,7164704700,24100,24050,24100,24000,1522
20241002,132600,7128084100,24100,24050,24100,24050,592
20241002,132500,7113844650,24050,24100,24100,24050,120
20241002,132400,7110957150,24100,24050,24100,24050,266
20241002,132300,7104553400,24100,24050,24100,24050,329
20241002,132200,7096639900,24050,24050,24100,24050,130
20241002,132100,7093511500,24050,24050,24100,24050,314
20241002,132000,7085959700,24100,24050,24100,24050,72
20241002,131900,7084228050,24100,24100,24100,24050,261
20241002,131800,7077947500,24100,24100,24150,24100,140
20241002,131700,7074573250,24150,24100,24150,24050,564
20241002,131600,7060990750,24150,24100,24150,24100,791
20241002,131500,7041919600,24150,24150,24150,24100,371
20241002,131400,7032976600,24150,24150,24200,24150,258
20241002,131300,7026744000,24200,24150,24200,24150,177
20241002,131200,7022469400,24150,24150,24200,24150,118
20241002,131100,7019618900,24150,24200,24200,24150,237
20241002,131000,7013892600,24150,24200,24200,24150,201
20241002,130900,7009037850,24200,24200,24200,24200,129
20241002,130800,7005916050,24200,24100,24200,24100,3077
20241002,130700,6931595450,24100,24100,24150,24050,2540
20241002,130600,6870379550,24150,24150,24150,24150,0
20241002,130500,6870379550,24150,24100,24150,24100,612
20241002,130400,6855624000,24150,24150,24150,24100,228
20241002,130300,6850120650,24150,24150,24150,24100,143
20241002,130200,6846668150,24150,24150,24150,24100,569
20241002,130100,6832948200,24150,24100,24150,24100,202
20241002,130000,6828079400,24100,24150,24150,24100,23
20241002,125900,6827524000,24100,24100,24150,24100,174
20241002,125800,6823322450,24150,24100,24150,24100,137
20241002,125700,6820020700,24150,24150,24150,24100,132
20241002,125600,6816834300,24150,24150,24150,24150,41
20241002,125500,6815844150,24150,24150,24150,24150,32
20241002,125400,6815071350,24150,24150,24150,24100,115
20241002,125300,6812297350,24150,24150,24150,24100,1352
20241002,125200,6779707900,24150,24150,24150,24150,75
20241002,125100,6777896650,24150,24200,24200,24150,160
20241002,125000,6774032600,24200,24100,24200,24100,851
20241002,124900,6753489050,24200,24200,24200,24150,342
20241002,124800,6745212800,24150,24150,24150,24150,808
20241002,124700,6725699600,24150,24100,24150,24100,106
20241002,124600,6723144700,24150,24150,24150,24100,481
20241002,124500,6711548550,24150,24100,24150,24100,147
20241002,124400,6707999500,24100,24150,24150,24100,124
20241002,124300,6705008950,24150,24100,24200,24100,2670
20241002,124200,6640564200,24100,24100,24150,24100,1151
20241002,124100,6612794900,24150,24150,24150,24100,284
20241002,124000,6605941300,24150,24100,24150,24050,1864
20241002,123900,6561013850,24100,24100,24100,24050,314
20241002,123800,6553455750,24100,24100,24100,24100,43
20241002,123700,6552419450,24100,24100,24100,24100,197
20241002,123600,6547671750,24100,24050,24100,24050,260
20241002,123500,6541415850,24050,24100,24100,24050,11
20241002,123400,6541150800,24050,24100,24100,24050,44
20241002,123300,6540090650,24050,24050,24100,24050,890
20241002,123200,6518670450,24100,24100,24100,24100,8
20241002,123100,6518477650,24100,24100,24100,24000,895
20241002,123000,6496953400,24150,24150,24150,24050,442
20241002,122900,6486313600,24150,24100,24200,24100,3368
20241002,122800,6405073100,24100,24050,24100,24050,564
20241002,122700,6391483900,24100,24050,24100,24050,4903
20241002,122600,6273541750,24050,24050,24050,24050,98
20241002,122500,6271184850,24050,24050,24050,24000,225
20241002,122400,6265780400,24050,24000,24050,24000,1067
20241002,122300,6240152450,24000,24000,24000,23950,318
20241002,122200,6232520550,24000,23950,24000,23900,1108
20241002,122100,6205974750,23950,23950,23950,23900,132
20241002,122000,6202817000,23950,23950,24000,23950,194
20241002,121900,6198170100,23950,23950,24000,23950,548
20241002,121800,6185043850,23950,23950,23950,23900,542
20241002,121700,6172085250,23900,23850,23950,23850,1909
20241002,121600,6126450300,23900,23850,23900,23850,523
20241002,121500,6113972450,23850,23850,23900,23850,109
20241002,121400,6111372100,23900,23900,23900,23850,118
20241002,121300,6108557500,23900,23850,23900,23850,1527
20241002,121200,6072128550,23850,23850,23850,23850,0
20241002,121100,6072128550,23850,23850,23850,23850,134
20241002,121000,6068932650,23750,23850,23850,23750,269
20241002,120900,6062529400,23800,23800,23800,23800,200
20241002,120800,6057769400,23850,23800,23850,23800,422
20241002,120700,6047717700,23850,23800,23850,23800,328
20241002,120600,6039910400,23850,23850,23850,23800,321
20241002,120500,6032257550,23800,23800,23850,23800,612
20241002,120400,6017689800,23800,23800,23800,23800,11
20241002,120300,6017428000,23800,23800,23850,23800,254
20241002,120200,6011375250,23850,23850,23850,23750,150
20241002,120100,6007811800,23800,23850,23850,23800,51
20241002,120000,6006597350,23850,23750,23850,23750,640
20241002,115900,5991352550,23800,23800,23850,23750,391
20241002,115800,5982042900,23800,23850,23850,23800,61
20241002,115700,5980589100,23800,23850,23850,23800,873
20241002,115600,5959806150,23850,23850,23850,23800,57
20241002,115500,5958449150,23850,23800,23850,23800,104
20241002,115400,5955969300,23850,23850,23850,23850,23
20241002,115300,5955420750,23850,23850,23850,23800,178
20241002,115200,5951182250,23850,23800,23850,23800,294
20241002,115100,5944178350,23800,23800,23800,23800,134
20241002,115000,5940989150,23800,23800,23850,23800,301
20241002,114900,5933822550,23850,23850,23850,23800,261
20241002,114800,5927605200,23850,23850,23850,23850,433
20241002,114700,5917278150,23850,23850,23850,23850,9
20241002,114600,5917063500,23900,23850,23900,23850,379
20241002,114500,5908018800,23900,23850,23900,23800,493
20241002,114400,5896269800,23850,23850,23850,23850,9
20241002,114300,5896055150,23800,23900,23900,23800,670
20241002,114200,5880077800,23850,23900,23900,23850,128
20241002,114100,5877020950,23850,23900,23900,23850,11
20241002,114000,5876758100,23900,23850,24000,23850,151
20241002,113900,5873142050,24000,23900,24000,23850,291
20241002,113800,5866186700,23900,23900,23950,23900,478
20241002,113700,5854744300,23950,23850,23950,23850,490
20241002,113600,5843022500,23950,23950,23950,23900,970
20241002,113500,5819793450,23950,23900,23950,23850,325
20241002,113400,5812030650,23900,23900,23900,23900,161
20241002,113300,5808182750,23900,23900,23900,23850,260
20241002,113200,5801981450,23850,23850,23900,23850,731
20241002,113100,5784542900,23850,23800,23850,23800,414
20241002,113000,5774676750,23850,23850,23850,23850,229
20241002,112900,5769215100,23850,23800,23850,23800,326
20241002,112800,5761447800,23800,23850,23850,23800,64
20241002,112700,5759924400,23850,23850,23850,23800,343
20241002,112600,5751749350,23850,23800,23850,23800,70
20241002,112500,5750080350,23800,23800,23850,23800,238
20241002,112400,5744414050,23800,23800,23800,23800,486
20241002,112300,5732847250,23800,23850,23850,23800,836
20241002,112200,5712946900,23800,23850,23850,23800,460
20241002,112100,5701987550,23800,23850,23850,23800,151
20241002,112000,5698390150,23900,23800,23900,23800,196
20241002,111900,5693718750,23800,23850,23900,23800,477
20241002,111800,5682339300,23900,23900,23900,23850,31
20241002,111700,5681599050,23950,23950,23950,23850,1422
20241002,111600,5647569050,23950,23950,23950,23950,72
20241002,111500,5645844650,23950,23900,23950,23900,867
20241002,111400,5625119350,23900,23850,23900,23850,111
20241002,111300,5622467400,23900,23900,23900,23850,358
20241002,111200,5613911500,23900,23900,23900,23900,41
20241002,111100,5612931600,23800,23850,23850,23800,3537
20241002,111000,5528578550,23800,23850,23850,23800,69
20241002,110900,5526932950,23850,23850,23850,23850,43
20241002,110800,5525907400,23850,23850,23850,23850,76
20241002,110700,5524094800,23850,23800,23850,23800,161
20241002,110600,5520256400,23800,23750,23800,23750,428
20241002,110500,5510070050,23800,23850,23850,23800,862
20241002,110400,5489551250,23850,23850,23850,23800,802
20241002,110300,5470428550,23800,23750,23850,23750,210
20241002,110200,5465437550,23800,23800,23850,23800,2131
20241002,110100,5414709750,23800,23750,23800,23750,810
20241002,110000,5395433850,23800,23800,23800,23750,16
20241002,105900,5395053550,23750,23750,23800,23750,2439
20241002,105800,5337125350,23750,23800,23800,23750,1034
20241002,105700,5312561450,23800,23750,23800,23750,442
20241002,105600,5302047950,23800,23800,23800,23750,119
20241002,105500,5299217100,23800,23750,23800,23750,37
20241002,105400,5298337900,23800,23750,23800,23750,222
20241002,105300,5293061900,23850,23800,23850,23800,674
20241002,105200,5277016650,23800,23850,23850,23800,2127
20241002,105100,5226386800,23850,23850,23850,23800,161
20241002,105000,5222549600,23800,23850,23850,23800,95
20241002,104900,5220284800,23850,23850,23850,23800,244
20241002,104800,5214465900,23850,23800,23850,23800,484
20241002,104700,5202946500,23800,23800,23800,23750,1192
20241002,104600,5174588800,23800,23800,23800,23750,1699
20241002,104500,5134162700,23750,23800,23800,23750,265
20241002,104400,5127862750,23800,23800,23850,23800,204
20241002,104300,5123005600,23800,23850,23850,23750,115
20241002,104200,5120264250,23850,23800,23850,23750,158
20241002,104100,5116504550,23800,23800,23800,23750,588
20241002,104000,5102521650,23850,23850,23850,23800,150
20241002,103900,5098947650,23850,23800,23850,23750,1320
20241002,103800,5067532150,23800,23750,23800,23750,22
20241002,103700,5067008750,23750,23750,23750,23750,110
20241002,103600,5064396250,23800,23750,23800,23750,42
20241002,103500,5063396800,23800,23850,23850,23750,1056
20241002,103400,5038315350,23800,23800,23850,23750,697
20241002,103300,5021747800,23800,23750,23850,23750,584
20241002,103200,5007867450,23800,23850,23850,23750,104
20241002,103100,5005387250,23850,23800,23850,23750,1383
20241002,103000,4972467200,23750,23800,23800,23750,300
20241002,102900,4965337000,23800,23750,23800,23750,1310
20241002,102800,4934218950,23700,23750,23750,23700,449
20241002,102700,4923562050,23750,23850,23850,23700,1243
20241002,102600,4894083550,23850,23850,23850,23750,395
20241002,102500,4884677800,23700,23800,23800,23700,2150
20241002,102400,4833655700,23850,23850,23850,23750,1360
20241002,102300,4801233100,23850,23750,23850,23750,169
20241002,102200,4797217250,23850,23800,23850,23800,101
20241002,102100,4794813400,23850,23850,23850,23750,84
20241002,102000,4792812350,23850,23850,23850,23750,242
20241002,101900,4787056050,23800,23850,23850,23750,628
20241002,101800,4772113450,23800,23800,23850,23800,1140
20241002,101700,4744979650,23800,23750,23800,23750,2917
20241002,101600,4675700400,23800,23850,23850,23800,1380
20241002,101500,4642854400,23800,23800,23850,23750,1194
20241002,101400,4614433150,23850,23800,23850,23800,1112
20241002,101300,4587953100,23850,23700,23850,23700,7311
20241002,101200,4414260800,23700,23650,23750,23650,1887
20241002,101100,4369556650,23700,23700,23750,23650,3089
20241002,101000,4296378950,23750,23800,23800,23700,1627
20241002,100900,4257752700,23800,23750,23800,23750,209
20241002,100800,4252788800,23800,23800,23800,23800,59
20241002,100700,4251384600,23750,23750,23800,23750,163
20241002,100600,4247513300,23750,23800,23800,23750,1365
20241002,100500,4215090150,23750,23750,23800,23750,289
20241002,100400,4208224800,23800,23800,23800,23700,59
20241002,100300,4206820950,23750,23750,23750,23700,2247
20241002,100200,4153455200,23750,23750,23800,23700,283
20241002,100100,4146734900,23750,23800,23800,23750,282
20241002,100000,4140035500,23800,23750,23800,23700,914
20241002,095900,4118333800,23700,23750,23750,23700,421
20241002,095800,4108339050,23750,23750,23750,23700,278
20241002,095700,4101747150,23750,23750,23750,23700,697
20241002,095600,4085227800,23700,23750,23750,23700,571
20241002,095500,4071666650,23700,23750,23750,23700,2245
20241002,095400,4018456400,23650,23700,23700,23650,3987
20241002,095300,3924024750,23700,23700,23750,23650,3467
20241002,095200,3841866950,23750,23750,23750,23700,534
20241002,095100,3829186150,23750,23800,23800,23750,2098
20241002,095000,3779350900,23800,23750,23800,23750,302
20241002,094900,3772164350,23750,23750,23800,23750,1869
20241002,094800,3727744900,23750,23800,23800,23750,479
20241002,094700,3716365900,23800,23800,23800,23750,103
20241002,094600,3713915250,23800,23800,23800,23750,1402
20241002,094500,3680557650,23800,23850,23850,23800,264
20241002,094400,3674271850,23850,23800,23850,23800,233
20241002,094300,3668718750,23850,23850,23850,23800,71
20241002,094200,3667025750,23800,23800,23850,23800,557
20241002,094100,3653766850,23800,23850,23850,23800,1209
20241002,094000,3624982250,23850,23800,23850,23750,1042
20241002,093900,3600181100,23850,23750,23850,23750,5554
20241002,093800,3468084900,23750,23750,23800,23750,1021
20241002,093700,3443836100,23750,23750,23800,23700,4942
20241002,093600,3326510550,23700,23800,23800,23700,3749
20241002,093500,3237484900,23800,23800,23800,23750,1208
20241002,093400,3208788600,23800,23800,23800,23750,1103
20241002,093300,3182561400,23800,23750,23800,23750,1831
20241002,093200,3139029500,23800,23800,23800,23750,747
20241002,093100,3121276500,23800,23800,23800,23750,377
20241002,093000,3112308050,23800,23800,23850,23800,896
20241002,092900,3090977750,23800,23800,23800,23800,4194
20241002,092800,2991160550,23800,23850,23850,23750,4817
20241002,092700,2876578600,23850,23800,23900,23800,280
20241002,092600,2869901200,23850,23850,23850,23800,1481
20241002,092500,2834581700,23850,23800,23850,23800,443
20241002,092400,2824038000,23800,23900,23900,23800,4111
20241002,092300,2726145900,23900,23900,23950,23850,2461
20241002,092200,2667326250,23850,23850,23850,23850,1743
20241002,092100,2625755700,23850,23850,23900,23800,3204
20241002,092000,2549462250,23800,23800,24050,23800,6010
20241002,091900,2406182650,23800,23800,23850,23800,2716
20241002,091800,2341507700,23850,23850,23900,23800,7712
20241002,091700,2157852450,23850,23850,23900,23850,5569
20241002,091600,2025031500,23900,24000,24000,23850,2713
20241002,091500,1960197800,24000,23950,24000,23900,4212
20241002,091400,1859421600,23950,24000,24000,23900,1836
20241002,091300,1815463000,23900,23950,24000,23900,2244
20241002,091200,1761737400,23950,23850,23950,23850,3673
20241002,091100,1673964900,23850,23900,23900,23850,1285
20241002,091000,1643280600,23900,23950,23950,23900,6639
20241002,090900,1484457050,23950,23950,24000,23900,4082
20241002,090800,1386708400,23950,23950,24000,23950,3899
20241002,090700,1293275750,24000,24100,24100,24000,5549
20241002,090600,1159980300,24100,24100,24150,24050,1095
20241002,090500,1133613800,24100,24200,24200,24100,653
20241002,090400,1117873750,24150,24050,24200,24000,1778
20241002,090300,1075099800,24050,24100,24100,23950,7431
20241002,090200,896763800,24100,24100,24100,23900,12007
20241002,090100,608361600,24100,24400,24400,24100,10562
20241002,090000,353047200,24400,24250,24500,24250,14536