KissMeData/101490/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,201000,1730757650,25700,25700,25700,25700,2466
20241002,200900,1730757650,25700,25700,25700,25700,0
20241002,200800,1730757650,25700,25700,25700,25700,0
20241002,200700,1730757650,25700,25700,25700,25700,0
20241002,200600,1730757650,25700,25700,25700,25700,0
20241002,200500,1730757650,25700,25700,25700,25700,0
20241002,200400,1730757650,25700,25700,25700,25700,0
20241002,200300,1730757650,25700,25700,25700,25700,0
20241002,200200,1730757650,25700,25700,25700,25700,0
20241002,200100,1730757650,25700,25700,25700,25700,0
20241002,200000,1730757650,25700,25700,25700,25700,0
20241002,195900,1730757650,25700,25700,25700,25700,0
20241002,195800,1730757650,25700,25700,25700,25700,0
20241002,195700,1730757650,25700,25700,25700,25700,0
20241002,195600,1730757650,25700,25700,25700,25700,0
20241002,195500,1730757650,25700,25700,25700,25700,0
20241002,195400,1730757650,25700,25700,25700,25700,0
20241002,195300,1730757650,25700,25700,25700,25700,0
20241002,195200,1730757650,25700,25700,25700,25700,0
20241002,195100,1730757650,25700,25700,25700,25700,0
20241002,195000,1730757650,25700,25700,25700,25700,0
20241002,194900,1730757650,25700,25700,25700,25700,0
20241002,194800,1730757650,25700,25700,25700,25700,0
20241002,194700,1730757650,25700,25700,25700,25700,0
20241002,194600,1730757650,25700,25700,25700,25700,0
20241002,194500,1730757650,25700,25700,25700,25700,0
20241002,194400,1730757650,25700,25700,25700,25700,0
20241002,194300,1730757650,25700,25700,25700,25700,0
20241002,194200,1730757650,25700,25700,25700,25700,0
20241002,194100,1730757650,25700,25700,25700,25700,0
20241002,194000,1730757650,25700,25700,25700,25700,2466
20241002,193900,1730757650,25700,25700,25700,25700,0
20241002,193800,1730757650,25700,25700,25700,25700,0
20241002,193700,1730757650,25700,25700,25700,25700,0
20241002,193600,1730757650,25700,25700,25700,25700,0
20241002,193500,1730757650,25700,25700,25700,25700,0
20241002,193400,1730757650,25700,25700,25700,25700,0
20241002,193300,1730757650,25700,25700,25700,25700,0
20241002,193200,1730757650,25700,25700,25700,25700,0
20241002,193100,1730757650,25700,25700,25700,25700,0
20241002,193000,1730757650,25700,25700,25700,25700,0
20241002,192900,1730757650,25700,25700,25700,25700,0
20241002,192800,1730757650,25700,25700,25700,25700,0
20241002,192700,1730757650,25700,25700,25700,25700,0
20241002,192600,1730757650,25700,25700,25700,25700,0
20241002,192500,1730757650,25700,25700,25700,25700,0
20241002,192400,1730757650,25700,25700,25700,25700,0
20241002,192300,1730757650,25700,25700,25700,25700,0
20241002,192200,1730757650,25700,25700,25700,25700,0
20241002,192100,1730757650,25700,25700,25700,25700,0
20241002,192000,1730757650,25700,25700,25700,25700,0
20241002,191900,1730757650,25700,25700,25700,25700,0
20241002,191800,1730757650,25700,25700,25700,25700,0
20241002,191700,1730757650,25700,25700,25700,25700,0
20241002,191600,1730757650,25700,25700,25700,25700,0
20241002,191500,1730757650,25700,25700,25700,25700,0
20241002,191400,1730757650,25700,25700,25700,25700,0
20241002,191300,1730757650,25700,25700,25700,25700,0
20241002,191200,1730757650,25700,25700,25700,25700,0
20241002,191100,1730757650,25700,25700,25700,25700,0
20241002,191000,1730757650,25700,25700,25700,25700,2466
20241002,190900,1730757650,25700,25700,25700,25700,0
20241002,190800,1730757650,25700,25700,25700,25700,0
20241002,190700,1730757650,25700,25700,25700,25700,0
20241002,190600,1730757650,25700,25700,25700,25700,0
20241002,190500,1730757650,25700,25700,25700,25700,0
20241002,190400,1730757650,25700,25700,25700,25700,0
20241002,190300,1730757650,25700,25700,25700,25700,0
20241002,190200,1730757650,25700,25700,25700,25700,0
20241002,190100,1730757650,25700,25700,25700,25700,0
20241002,190000,1730757650,25700,25700,25700,25700,0
20241002,185900,1730757650,25700,25700,25700,25700,0
20241002,185800,1730757650,25700,25700,25700,25700,0
20241002,185700,1730757650,25700,25700,25700,25700,0
20241002,185600,1730757650,25700,25700,25700,25700,0
20241002,185500,1730757650,25700,25700,25700,25700,0
20241002,185400,1730757650,25700,25700,25700,25700,0
20241002,185300,1730757650,25700,25700,25700,25700,0
20241002,185200,1730757650,25700,25700,25700,25700,0
20241002,185100,1730757650,25700,25700,25700,25700,0
20241002,185000,1730757650,25700,25700,25700,25700,0
20241002,184900,1730757650,25700,25700,25700,25700,0
20241002,184800,1730757650,25700,25700,25700,25700,0
20241002,184700,1730757650,25700,25700,25700,25700,0
20241002,184600,1730757650,25700,25700,25700,25700,0
20241002,184500,1730757650,25700,25700,25700,25700,0
20241002,184400,1730757650,25700,25700,25700,25700,0
20241002,184300,1730757650,25700,25700,25700,25700,0
20241002,184200,1730757650,25700,25700,25700,25700,0
20241002,184100,1730757650,25700,25700,25700,25700,0
20241002,184000,1730757650,25700,25700,25700,25700,2466
20241002,183900,1730757650,25700,25700,25700,25700,0
20241002,183800,1730757650,25700,25700,25700,25700,0
20241002,183700,1730757650,25700,25700,25700,25700,0
20241002,183600,1730757650,25700,25700,25700,25700,0
20241002,183500,1730757650,25700,25700,25700,25700,0
20241002,183400,1730757650,25700,25700,25700,25700,0
20241002,183300,1730757650,25700,25700,25700,25700,0
20241002,183200,1730757650,25700,25700,25700,25700,0
20241002,183100,1730757650,25700,25700,25700,25700,0
20241002,183000,1730757650,25700,25700,25700,25700,0
20241002,182900,1730757650,25700,25700,25700,25700,0
20241002,182800,1730757650,25700,25700,25700,25700,0
20241002,182700,1730757650,25700,25700,25700,25700,0
20241002,182600,1730757650,25700,25700,25700,25700,0
20241002,182500,1730757650,25700,25700,25700,25700,0
20241002,182400,1730757650,25700,25700,25700,25700,0
20241002,182300,1730757650,25700,25700,25700,25700,0
20241002,182200,1730757650,25700,25700,25700,25700,0
20241002,182100,1730757650,25700,25700,25700,25700,0
20241002,182000,1730757650,25700,25700,25700,25700,0
20241002,181900,1730757650,25700,25700,25700,25700,0
20241002,181800,1730757650,25700,25700,25700,25700,0
20241002,181700,1730757650,25700,25700,25700,25700,0
20241002,181600,1730757650,25700,25700,25700,25700,0
20241002,181500,1730757650,25700,25700,25700,25700,0
20241002,181400,1730757650,25700,25700,25700,25700,0
20241002,181300,1730757650,25700,25700,25700,25700,0
20241002,181200,1730757650,25700,25700,25700,25700,0
20241002,181100,1730757650,25700,25700,25700,25700,0
20241002,181000,1730757650,25700,25700,25700,25700,2466
20241002,180900,1730757650,25700,25700,25700,25700,0
20241002,180800,1730757650,25700,25700,25700,25700,0
20241002,180700,1730757650,25700,25700,25700,25700,0
20241002,180600,1730757650,25700,25700,25700,25700,0
20241002,180500,1730757650,25700,25700,25700,25700,0
20241002,180400,1730757650,25700,25700,25700,25700,0
20241002,180300,1730757650,25700,25700,25700,25700,0
20241002,180200,1730757650,25700,25700,25700,25700,0
20241002,180100,1730757650,25700,25700,25700,25700,0
20241002,180000,1730757650,25700,25700,25700,25700,0
20241002,175900,1730757650,25700,25700,25700,25700,0
20241002,175800,1730757650,25700,25700,25700,25700,0
20241002,175700,1730757650,25700,25700,25700,25700,0
20241002,175600,1730757650,25700,25700,25700,25700,0
20241002,175500,1730757650,25700,25700,25700,25700,0
20241002,175400,1730757650,25700,25700,25700,25700,0
20241002,175300,1730757650,25700,25700,25700,25700,0
20241002,175200,1730757650,25700,25700,25700,25700,0
20241002,175100,1730757650,25700,25700,25700,25700,0
20241002,175000,1730757650,25700,25700,25700,25700,0
20241002,174900,1730757650,25700,25700,25700,25700,0
20241002,174800,1730757650,25700,25700,25700,25700,0
20241002,174700,1730757650,25700,25700,25700,25700,0
20241002,174600,1730757650,25700,25700,25700,25700,0
20241002,174500,1730757650,25700,25700,25700,25700,0
20241002,174400,1730757650,25700,25700,25700,25700,0
20241002,174300,1730757650,25700,25700,25700,25700,0
20241002,174200,1730757650,25700,25700,25700,25700,0
20241002,174100,1730757650,25700,25700,25700,25700,0
20241002,174000,1730757650,25700,25700,25700,25700,2466
20241002,173900,1730757650,25700,25700,25700,25700,0
20241002,173800,1730757650,25700,25700,25700,25700,0
20241002,173700,1730757650,25700,25700,25700,25700,0
20241002,173600,1730757650,25700,25700,25700,25700,0
20241002,173500,1730757650,25700,25700,25700,25700,0
20241002,173400,1730757650,25700,25700,25700,25700,0
20241002,173300,1730757650,25700,25700,25700,25700,0
20241002,173200,1730757650,25700,25700,25700,25700,0
20241002,173100,1730757650,25700,25700,25700,25700,0
20241002,173000,1730757650,25700,25700,25700,25700,0
20241002,172900,1730757650,25700,25700,25700,25700,0
20241002,172800,1730757650,25700,25700,25700,25700,0
20241002,172700,1730757650,25700,25700,25700,25700,0
20241002,172600,1730757650,25700,25700,25700,25700,0
20241002,172500,1730757650,25700,25700,25700,25700,0
20241002,172400,1730757650,25700,25700,25700,25700,0
20241002,172300,1730757650,25700,25700,25700,25700,0
20241002,172200,1730757650,25700,25700,25700,25700,0
20241002,172100,1730757650,25700,25700,25700,25700,0
20241002,172000,1730757650,25700,25700,25700,25700,0
20241002,171900,1730757650,25700,25700,25700,25700,0
20241002,171800,1730757650,25700,25700,25700,25700,0
20241002,171700,1730757650,25700,25700,25700,25700,0
20241002,171600,1730757650,25700,25700,25700,25700,0
20241002,171500,1730757650,25700,25700,25700,25700,0
20241002,171400,1730757650,25700,25700,25700,25700,0
20241002,171300,1730757650,25700,25700,25700,25700,0
20241002,171200,1730757650,25700,25700,25700,25700,0
20241002,171100,1730757650,25700,25700,25700,25700,0
20241002,171000,1730757650,25700,25700,25700,25700,2466
20241002,170900,1730757650,25700,25700,25700,25700,0
20241002,170800,1730757650,25700,25700,25700,25700,0
20241002,170700,1730757650,25700,25700,25700,25700,0
20241002,170600,1730757650,25700,25700,25700,25700,0
20241002,170500,1730757650,25700,25700,25700,25700,0
20241002,170400,1730757650,25700,25700,25700,25700,0
20241002,170300,1730757650,25700,25700,25700,25700,0
20241002,170200,1730757650,25700,25700,25700,25700,0
20241002,170100,1730757650,25700,25700,25700,25700,0
20241002,170000,1730757650,25700,25700,25700,25700,0
20241002,165900,1730757650,25700,25700,25700,25700,0
20241002,165800,1730757650,25700,25700,25700,25700,0
20241002,165700,1730757650,25700,25700,25700,25700,0
20241002,165600,1730757650,25700,25700,25700,25700,0
20241002,165500,1730757650,25700,25700,25700,25700,0
20241002,165400,1730757650,25700,25700,25700,25700,0
20241002,165300,1730757650,25700,25700,25700,25700,0
20241002,165200,1730757650,25700,25700,25700,25700,0
20241002,165100,1730757650,25700,25700,25700,25700,0
20241002,165000,1730757650,25700,25700,25700,25700,0
20241002,164900,1730757650,25700,25700,25700,25700,0
20241002,164800,1730757650,25700,25700,25700,25700,0
20241002,164700,1730757650,25700,25700,25700,25700,0
20241002,164600,1730757650,25700,25700,25700,25700,0
20241002,164500,1730757650,25700,25700,25700,25700,0
20241002,164400,1730757650,25700,25700,25700,25700,0
20241002,164300,1730757650,25700,25700,25700,25700,0
20241002,164200,1730757650,25700,25700,25700,25700,0
20241002,164100,1730757650,25700,25700,25700,25700,0
20241002,164000,1730757650,25700,25700,25700,25700,2466
20241002,163900,1730757650,25700,25700,25700,25700,0
20241002,163800,1730757650,25700,25700,25700,25700,0
20241002,163700,1730757650,25700,25700,25700,25700,0
20241002,163600,1730757650,25700,25700,25700,25700,0
20241002,163500,1730757650,25700,25700,25700,25700,0
20241002,163400,1730757650,25700,25700,25700,25700,0
20241002,163300,1730757650,25700,25700,25700,25700,0
20241002,163200,1730757650,25700,25700,25700,25700,0
20241002,163100,1730757650,25700,25700,25700,25700,0
20241002,163000,1730757650,25700,25700,25700,25700,0
20241002,162900,1730757650,25700,25700,25700,25700,0
20241002,162800,1730757650,25700,25700,25700,25700,0
20241002,162700,1730757650,25700,25700,25700,25700,0
20241002,162600,1730757650,25700,25700,25700,25700,0
20241002,162500,1730757650,25700,25700,25700,25700,0
20241002,162400,1730757650,25700,25700,25700,25700,0
20241002,162300,1730757650,25700,25700,25700,25700,0
20241002,162200,1730757650,25700,25700,25700,25700,0
20241002,162100,1730757650,25700,25700,25700,25700,0
20241002,162000,1730757650,25700,25700,25700,25700,0
20241002,161900,1730757650,25700,25700,25700,25700,0
20241002,161800,1730757650,25700,25700,25700,25700,0
20241002,161700,1730757650,25700,25700,25700,25700,0
20241002,161600,1730757650,25700,25700,25700,25700,0
20241002,161500,1730757650,25700,25700,25700,25700,0
20241002,161400,1730757650,25700,25700,25700,25700,0
20241002,161300,1730757650,25700,25700,25700,25700,0
20241002,161200,1730757650,25700,25700,25700,25700,0
20241002,161100,1730757650,25700,25700,25700,25700,0
20241002,161000,1730757650,25700,25700,25700,25700,2466
20241002,160900,1730757650,25700,25700,25700,25700,0
20241002,160800,1730757650,25700,25700,25700,25700,0
20241002,160700,1730757650,25700,25700,25700,25700,0
20241002,160600,1730757650,25700,25700,25700,25700,0
20241002,160500,1730757650,25700,25700,25700,25700,0
20241002,160400,1730757650,25700,25700,25700,25700,0
20241002,160300,1730757650,25700,25700,25700,25700,0
20241002,160200,1730757650,25700,25700,25700,25700,0
20241002,160100,1730757650,25700,25700,25700,25700,0
20241002,160000,1730757650,25700,25700,25700,25700,0
20241002,155900,1730757650,25700,25700,25700,25700,0
20241002,155800,1730757650,25700,25700,25700,25700,0
20241002,155700,1730757650,25700,25700,25700,25700,0
20241002,155600,1730757650,25700,25700,25700,25700,0
20241002,155500,1730757650,25700,25700,25700,25700,0
20241002,155400,1730757650,25700,25700,25700,25700,0
20241002,155300,1730757650,25700,25700,25700,25700,0
20241002,155200,1730757650,25700,25700,25700,25700,0
20241002,155100,1730757650,25700,25700,25700,25700,0
20241002,155000,1730757650,25700,25700,25700,25700,0
20241002,154900,1730757650,25700,25700,25700,25700,0
20241002,154800,1730757650,25700,25700,25700,25700,0
20241002,154700,1730757650,25700,25700,25700,25700,0
20241002,154600,1730757650,25700,25700,25700,25700,0
20241002,154500,1730757650,25700,25700,25700,25700,0
20241002,154400,1730757650,25700,25700,25700,25700,0
20241002,154300,1730757650,25700,25700,25700,25700,0
20241002,154200,1730757650,25700,25700,25700,25700,0
20241002,154100,1730757650,25700,25700,25700,25700,0
20241002,154000,1730757650,25700,25700,25700,25700,2466
20241002,153900,1730757650,25700,25700,25700,25700,0
20241002,153800,1730757650,25700,25700,25700,25700,0
20241002,153700,1730757650,25700,25700,25700,25700,0
20241002,153600,1730757650,25700,25700,25700,25700,0
20241002,153500,1730757650,25700,25700,25700,25700,0
20241002,153400,1730757650,25700,25700,25700,25700,0
20241002,153300,1730757650,25700,25700,25700,25700,0
20241002,153200,1730757650,25700,25700,25700,25700,0
20241002,153100,1730757650,25700,25700,25700,25700,0
20241002,153000,1730757650,25700,25700,25700,25700,2466
20241002,152900,1667381450,25700,25700,25700,25700,0
20241002,152800,1667381450,25700,25700,25700,25700,0
20241002,152700,1667381450,25700,25700,25700,25700,0
20241002,152600,1667381450,25700,25700,25700,25700,0
20241002,152500,1667381450,25700,25700,25700,25700,0
20241002,152400,1667381450,25700,25700,25700,25700,0
20241002,152300,1667381450,25700,25700,25700,25700,0
20241002,152200,1667381450,25700,25700,25700,25700,0
20241002,152100,1667381450,25700,25700,25700,25700,0
20241002,152000,1667381450,25700,25700,25700,25700,0
20241002,151900,1667381450,25700,25650,25700,25600,108
20241002,151800,1664615550,25650,25650,25650,25550,254
20241002,151700,1658105200,25600,25600,25600,25600,219
20241002,151600,1652498800,25600,25650,25650,25600,85
20241002,151500,1650321200,25650,25650,25650,25600,99
20241002,151400,1647786250,25650,25600,25650,25600,299
20241002,151300,1640131750,25600,25600,25600,25600,34
20241002,151200,1639261350,25600,25600,25600,25600,0
20241002,151100,1639261350,25600,25500,25600,25500,703
20241002,151000,1621328350,25600,25500,25600,25500,35
20241002,150900,1620432550,25600,25600,25600,25600,10
20241002,150800,1620176550,25600,25600,25600,25600,3
20241002,150700,1620099750,25500,25500,25600,25500,112
20241002,150600,1617242950,25500,25600,25600,25500,6
20241002,150500,1617089850,25600,25600,25600,25600,48
20241002,150400,1615861050,25600,25600,25600,25600,1
20241002,150300,1615835450,25600,25650,25650,25600,52
20241002,150200,1614502400,25500,25500,25500,25500,1
20241002,150100,1614476900,25500,25500,25500,25500,0
20241002,150000,1614476900,25500,25500,25500,25500,2
20241002,145900,1614425900,25650,25450,25650,25450,2211
20241002,145800,1558026600,25650,25650,25650,25650,4
20241002,145700,1557924000,25450,25450,25450,25450,80
20241002,145600,1555888000,25700,25600,25700,25300,2680
20241002,145500,1487487450,25700,25700,25700,25700,1
20241002,145400,1487461750,25700,25700,25700,25600,92
20241002,145300,1485102250,25600,25600,25600,25600,394
20241002,145200,1475015850,25600,25700,25700,25600,15
20241002,145100,1474631750,25700,25600,25700,25600,191
20241002,145000,1469738450,25700,25600,25700,25600,586
20241002,144900,1454733550,25600,25600,25600,25600,0
20241002,144800,1454733550,25600,25700,25700,25600,43
20241002,144700,1453631350,25600,25650,25650,25600,96
20241002,144600,1451170400,25650,25650,25700,25650,71
20241002,144500,1449347750,25700,25700,25700,25700,3
20241002,144400,1449270650,25650,25650,25650,25600,106
20241002,144300,1446553200,25650,25650,25650,25650,59
20241002,144200,1445039850,25700,25700,25700,25700,7
20241002,144100,1444859950,25600,25650,25700,25600,108
20241002,144000,1442091650,25650,25650,25650,25600,70
20241002,143900,1440297600,25650,25650,25650,25600,4
20241002,143800,1440195100,25650,25600,25650,25600,181
20241002,143700,1435559600,25600,25650,25650,25600,496
20241002,143600,1422837850,25650,25650,25650,25650,60
20241002,143500,1421298850,25650,25700,25700,25650,124
20241002,143400,1418113500,25700,25750,25750,25650,82
20241002,143300,1416005000,25650,25700,25800,25650,1096
20241002,143200,1387832800,25800,25700,25800,25700,54
20241002,143100,1386441600,25750,25700,25750,25700,34
20241002,143000,1385567550,25800,25700,25800,25700,69
20241002,142900,1383793750,25700,25700,25700,25700,0
20241002,142800,1383793750,25700,25700,25700,25700,29
20241002,142700,1383048450,25800,25800,25800,25700,81
20241002,142600,1380962650,25800,25800,25800,25800,117
20241002,142500,1377944050,25800,25800,25800,25700,81
20241002,142400,1375857150,25800,25700,25800,25700,61
20241002,142300,1374286250,25800,25800,25800,25800,22
20241002,142200,1373718650,25700,25800,25800,25700,449
20241002,142100,1362177350,25800,25700,25800,25700,175
20241002,142000,1357669350,25700,25700,25700,25700,0
20241002,141900,1357669350,25700,25700,25700,25700,29
20241002,141800,1356924050,25800,25750,25800,25700,112
20241002,141700,1354039900,25750,25700,25800,25700,52
20241002,141600,1352702200,25800,25800,25800,25800,37
20241002,141500,1351747600,25700,25750,25800,25700,71
20241002,141400,1349922450,25750,25750,25750,25750,66
20241002,141300,1348222950,25750,25750,25750,25750,68
20241002,141200,1346471950,25800,25750,25800,25750,443
20241002,141100,1335062400,25750,25750,25750,25750,30
20241002,141000,1334289900,25800,25750,25800,25750,46
20241002,140900,1333103650,25750,25800,25800,25750,33
20241002,140800,1332253750,25800,25800,25800,25800,38
20241002,140700,1331273350,25800,25800,25800,25800,7
20241002,140600,1331092750,25800,25850,25850,25800,41
20241002,140500,1330033200,25850,25800,25850,25800,200
20241002,140400,1324869900,25800,25800,25800,25800,30
20241002,140300,1324095900,25800,25800,25800,25800,28
20241002,140200,1323373500,25800,25800,25800,25800,30
20241002,140100,1322599500,25850,25800,25850,25800,352
20241002,140000,1313514550,25850,25800,25900,25800,51
20241002,135900,1312196450,25800,25800,25800,25800,31
20241002,135800,1311396650,25850,25800,25900,25800,179
20241002,135700,1306773900,25800,25800,25800,25800,0
20241002,135600,1306773900,25800,25900,25900,25800,35
20241002,135500,1305870400,25900,25800,25900,25800,85
20241002,135400,1303677300,25900,25900,25900,25900,67
20241002,135300,1301942000,25800,25800,25900,25800,32
20241002,135200,1301116300,25900,25900,25900,25800,249
20241002,135100,1294684400,25900,25850,25950,25850,101
20241002,135000,1292069750,25950,25950,25950,25900,72
20241002,134900,1290202300,25800,25950,25950,25800,60
20241002,134800,1288649800,25950,25900,25950,25800,326
20241002,134700,1280204900,25900,25900,25900,25900,33
20241002,134600,1279350200,25800,25900,25900,25800,111
20241002,134500,1276483250,25800,25800,25800,25800,31
20241002,134400,1275683450,25850,25850,25850,25850,0
20241002,134300,1275683450,25850,25800,25850,25800,328
20241002,134200,1267207600,25750,25750,25750,25750,30
20241002,134100,1266435100,25800,25600,25800,25600,2690
20241002,134000,1197305850,25600,25600,25700,25600,281
20241002,133900,1190107150,25600,25650,25650,25600,74
20241002,133800,1188210550,25600,25700,25700,25600,56
20241002,133700,1186774350,25600,25650,25700,25600,668
20241002,133600,1169637350,25650,25650,25650,25650,30
20241002,133500,1168867850,25700,25650,25700,25650,662
20241002,133400,1151884050,25700,25700,25700,25700,436
20241002,133300,1140678850,25700,25800,25800,25700,34
20241002,133200,1139804650,25800,25700,25800,25700,184
20241002,133100,1135069350,25700,25700,25700,25700,0
20241002,133000,1135069350,25700,25700,25700,25700,30
20241002,132900,1134298350,25700,25800,25800,25700,32
20241002,132800,1133475750,25700,25700,25700,25700,1
20241002,132700,1133450050,25700,25750,25750,25700,160
20241002,132600,1129331550,25750,25750,25750,25750,82
20241002,132500,1127220050,25750,25750,25750,25750,74
20241002,132400,1125314550,25750,25750,25750,25750,0
20241002,132300,1125314550,25750,25750,25750,25750,30
20241002,132200,1124542050,25850,25750,25850,25750,67
20241002,132100,1122813100,25800,25750,25800,25750,82
20241002,132000,1120698300,25750,25750,25750,25750,136
20241002,131900,1117196300,25750,25850,25850,25750,60
20241002,131800,1115648300,25850,25850,25850,25850,10
20241002,131700,1115389800,25850,25800,25850,25800,115
20241002,131600,1112422550,25800,25800,25800,25800,121
20241002,131500,1109300750,25850,25850,25900,25850,63
20241002,131400,1107670300,25850,25850,25850,25850,100
20241002,131300,1105085300,25800,25800,25800,25800,30
20241002,131200,1104311300,25850,25850,25850,25850,195
20241002,131100,1099270550,25850,25900,25900,25850,67
20241002,131000,1097535300,25900,25900,25900,25800,78
20241002,130900,1095518100,25900,25900,25900,25800,78
20241002,130800,1093500900,25900,25900,25900,25850,178
20241002,130700,1088893750,25900,25950,25950,25850,141
20241002,130600,1085242400,25900,25850,25900,25850,40
20241002,130500,1084207900,25850,25850,25850,25850,65
20241002,130400,1082527650,25850,25900,25900,25850,59
20241002,130300,1081001350,25850,25850,25850,25850,106
20241002,130200,1078261250,25850,25850,25850,25850,0
20241002,130100,1078261250,25850,25900,25900,25850,51
20241002,130000,1076942850,25900,25900,25950,25850,108
20241002,125900,1074147100,25900,25900,25900,25900,320
20241002,125800,1065859100,25950,25950,25950,25950,8
20241002,125700,1065651500,25900,25900,25950,25900,101
20241002,125600,1063034100,25900,25900,25900,25900,37
20241002,125500,1062075800,25950,25950,25950,25950,17
20241002,125400,1061634650,25950,25950,25950,25900,110
20241002,125300,1058781650,25900,25900,25900,25900,30
20241002,125200,1058004650,25900,25900,25900,25900,190
20241002,125100,1053083650,25900,25950,25950,25900,34
20241002,125000,1052202850,25950,25950,25950,25950,50
20241002,124900,1050905350,25900,25900,25900,25900,0
20241002,124800,1050905350,25900,25900,25900,25900,59
20241002,124700,1049377250,25900,25900,25950,25900,129
20241002,124600,1046034100,25950,25900,25950,25900,159
20241002,124500,1041909550,25900,25900,25900,25900,55
20241002,124400,1040485050,25900,25950,25950,25900,60
20241002,124300,1038929550,25950,25950,25950,25950,129
20241002,124200,1035582000,25950,25950,25950,25950,43
20241002,124100,1034466150,25950,25950,25950,25950,30
20241002,124000,1033687650,25950,25900,25950,25900,74
20241002,123900,1031768850,25950,26000,26000,25950,84
20241002,123800,1029587100,26000,26000,26000,26000,103
20241002,123700,1026909100,25950,25950,25950,25950,30
20241002,123600,1026130600,26000,25950,26000,25950,109
20241002,123500,1023299900,25950,25950,25950,25950,56
20241002,123400,1021846700,25950,26000,26000,25950,33
20241002,123300,1020990200,26000,25950,26050,25950,104
20241002,123200,1018286250,26000,26000,26000,26000,1
20241002,123100,1018260250,26000,26000,26000,25950,131
20241002,123000,1014855750,26050,26050,26050,25950,60
20241002,122900,1013295750,26000,26000,26000,26000,123
20241002,122800,1010097750,25950,26000,26000,25950,1172
20241002,122700,979629250,26000,25950,26000,25950,192
20241002,122600,974645300,25900,25900,25900,25900,0
20241002,122500,974645300,25900,25900,25950,25900,96
20241002,122400,972155700,25900,25900,25900,25900,30
20241002,122300,971378700,25900,25900,25900,25900,7
20241002,122200,971197400,25900,25950,25950,25900,92
20241002,122100,968814300,25950,25950,25950,25900,102
20241002,122000,966168900,25950,25900,25950,25900,92
20241002,121900,963783000,25950,25900,25950,25900,136
20241002,121800,960255800,25900,25850,25900,25850,149
20241002,121700,956399850,25850,25750,25850,25750,61
20241002,121600,954826000,25750,25750,25750,25750,57
20241002,121500,953358250,25750,25750,25750,25750,30
20241002,121400,952585750,25850,25850,25850,25850,47
20241002,121300,951370800,25850,25800,25850,25800,59
20241002,121200,949847300,25800,25850,25850,25800,67
20241002,121100,948116850,25850,25800,25850,25800,114
20241002,121000,945171450,25850,25900,25900,25850,4
20241002,120900,945068000,25800,25900,25900,25800,33
20241002,120800,944216300,25800,25800,25800,25800,30
20241002,120700,943442300,25850,25850,25850,25850,60
20241002,120600,941891300,25900,25900,25900,25900,30
20241002,120500,941114300,25900,25800,25900,25800,119
20241002,120400,938037250,25800,25800,25800,25800,30
20241002,120300,937263250,25800,25800,25800,25800,0
20241002,120200,937263250,25800,25900,25900,25800,55
20241002,120100,935841750,25900,25750,25900,25750,31
20241002,120000,935043350,25900,25850,25900,25850,174
20241002,115900,930542550,25750,25800,25800,25750,123
20241002,115800,927372200,25800,25850,25850,25800,90
20241002,115700,925047200,25850,25800,25850,25800,2
20241002,115600,924995550,25800,25850,25850,25800,45
20241002,115500,923834150,25850,25750,25850,25750,178
20241002,115400,919240950,25750,25750,25750,25750,0
20241002,115300,919240950,25750,25750,25750,25750,61
20241002,115200,917670200,25750,25750,25750,25750,159
20241002,115100,913575950,25900,25700,25900,25700,45
20241002,115000,912416450,25700,25900,25900,25700,29
20241002,114900,911670950,25700,25700,25700,25700,30
20241002,114800,910899950,25700,25700,25700,25700,30
20241002,114700,910128950,25700,25700,25700,25700,56
20241002,114600,908689750,25700,25700,25700,25700,36
20241002,114500,907764550,25750,25750,25750,25750,30
20241002,114400,906992050,25800,25800,25800,25750,278
20241002,114300,899822250,25800,25800,25800,25800,30
20241002,114200,899048250,25800,25900,25900,25800,62
20241002,114100,897445650,25900,25900,25900,25900,0
20241002,114000,897445650,25900,25800,25900,25800,48
20241002,113900,896205650,25800,25800,25800,25800,30
20241002,113800,895431650,25800,25800,25800,25800,86
20241002,113700,893212850,25800,25800,25800,25800,0
20241002,113600,893212850,25800,25900,25900,25800,60
20241002,113500,891661850,25950,25800,25950,25800,91
20241002,113400,889309500,25800,25800,25800,25800,1
20241002,113300,889283700,25850,25850,25850,25800,84
20241002,113200,887114700,25850,25850,25850,25850,30
20241002,113100,886339200,25900,25850,25900,25850,131
20241002,113000,882947350,25800,25850,25850,25800,33
20241002,112900,882095850,25900,25900,25900,25900,108
20241002,112800,879298650,25850,25850,25850,25850,83
20241002,112700,877153100,25700,25700,25800,25700,133
20241002,112600,873730700,25700,25700,25700,25700,30
20241002,112500,872959700,25700,25700,25850,25700,54
20241002,112400,871568900,25850,25750,25850,25750,73
20241002,112300,869687500,25750,25750,25750,25750,53
20241002,112200,868322750,25750,25750,25750,25750,100
20241002,112100,865747750,25800,25850,25850,25800,382
20241002,112000,855892000,25850,25850,25900,25850,119
20241002,111900,852812700,25850,25900,25900,25850,237
20241002,111800,846686150,25900,25900,25900,25900,199
20241002,111700,841532050,25850,25850,25900,25850,130
20241002,111600,838170500,25950,25900,25950,25850,150
20241002,111500,834285450,25950,25900,25950,25900,85
20241002,111400,832081200,25850,25900,25900,25850,57
20241002,111300,830606400,25900,25900,25900,25850,82
20241002,111200,828486350,25800,25800,25800,25800,82
20241002,111100,826370750,25800,25800,25800,25800,0
20241002,111000,826370750,25800,25900,25900,25800,210
20241002,110900,820943550,25900,25900,25900,25850,92
20241002,110800,818563050,25850,25850,25850,25850,103
20241002,110700,815900500,25750,25750,25750,25700,110
20241002,110600,813071350,25700,25700,25700,25700,30
20241002,110500,812300350,25850,25850,25850,25850,0
20241002,110400,812300350,25850,25750,25950,25750,664
20241002,110300,795128300,25700,25750,25750,25700,40
20241002,110200,794099800,25700,25700,25700,25700,96
20241002,110100,791632600,25700,25700,25750,25700,107
20241002,110000,788882650,25550,25650,25700,25550,74
20241002,105900,786985500,25550,25550,25550,25550,30
20241002,105800,786219000,25550,25600,25600,25550,153
20241002,105700,782308500,25500,25500,25500,25500,30
20241002,105600,781543500,25550,25600,25600,25550,237
20241002,105500,775486100,25600,25600,25600,25600,1
20241002,105400,775460500,25550,25600,25600,25550,52
20241002,105300,774130800,25550,25600,25600,25550,32
20241002,105200,773313150,25550,25550,25550,25550,41
20241002,105100,772265600,25600,25600,25600,25600,29
20241002,105000,771523200,25600,25550,25600,25500,510
20241002,104900,758486350,25600,25650,25650,25600,38
20241002,104800,757511750,25600,25550,25600,25550,80
20241002,104700,755464300,25500,25550,25550,25500,127
20241002,104600,752225650,25550,25500,25550,25500,94
20241002,104500,749825450,25550,25600,25600,25550,755
20241002,104400,730518350,25600,25600,25600,25600,63
20241002,104300,728905550,25600,25600,25600,25600,51
20241002,104200,727599950,25650,25650,25650,25650,58
20241002,104100,726112250,25650,25800,25800,25650,39
20241002,104000,725110550,25800,25850,25850,25650,60
20241002,103900,723568300,25750,25700,25750,25700,303
20241002,103800,715771800,25650,25650,25650,25650,126
20241002,103700,712539900,25650,25650,25650,25600,76
20241002,103600,710592000,25650,25650,25650,25650,0
20241002,103500,710592000,25650,25700,25700,25650,124
20241002,103400,707411300,25700,25750,25750,25700,77
20241002,103300,705432350,25750,25650,25750,25650,107
20241002,103200,702683700,25750,25750,25750,25750,0
20241002,103100,702683700,25750,25850,25850,25750,986
20241002,103000,677261250,25850,25850,25900,25750,271
20241002,102900,670253800,25900,25750,25900,25650,1408
20241002,102800,633919550,25750,25700,25750,25700,215
20241002,102700,628386850,25700,25650,25700,25650,67
20241002,102600,626668250,25650,25650,25650,25600,355
20241002,102500,617562900,25600,25600,25600,25600,48
20241002,102400,616334100,25600,25600,25600,25600,141
20241002,102300,612724500,25600,25600,25600,25500,332
20241002,102200,604241000,25500,25600,25600,25500,156
20241002,102100,600250400,25600,25500,25600,25500,37
20241002,102000,599306700,25500,25550,25600,25500,874
20241002,101900,576978750,25600,25600,25600,25600,203
20241002,101800,571781950,25600,25550,25600,25550,210
20241002,101700,566416400,25600,25600,25600,25600,46
20241002,101600,565238800,25600,25600,25650,25600,234
20241002,101500,559247200,25600,25650,25650,25600,415
20241002,101400,548620050,25650,25700,25700,25650,109
20241002,101300,545820200,25700,25700,25700,25700,293
20241002,101200,538290100,25700,25550,25700,25500,972
20241002,101100,513407200,25550,25500,25550,25450,1036
20241002,101000,486973050,25500,25500,25500,25450,74
20241002,100900,485087150,25450,25450,25450,25450,196
20241002,100800,480098950,25450,25450,25450,25450,0
20241002,100700,480098950,25450,25450,25450,25450,69
20241002,100600,478342900,25450,25450,25450,25450,102
20241002,100500,475747000,25450,25500,25500,25450,70
20241002,100400,473964500,25500,25500,25500,25500,2
20241002,100300,473913500,25450,25450,25450,25450,120
20241002,100200,470859500,25450,25300,25450,25200,276
20241002,100100,463861350,25350,25300,25350,25300,193
20241002,100000,458968850,25350,25350,25350,25300,126
20241002,095900,455779400,25350,25350,25350,25350,0
20241002,095800,455779400,25350,25300,25350,25300,249
20241002,095700,449474900,25300,25300,25300,25300,33
20241002,095600,448640000,25250,25250,25250,25250,0
20241002,095500,448640000,25250,25250,25250,25250,0
20241002,095400,448640000,25250,25250,25250,25250,1
20241002,095300,448614750,25250,25250,25250,25250,14
20241002,095200,448261250,25200,25200,25200,25200,0
20241002,095100,448261250,25200,25250,25250,25200,133
20241002,095000,444903600,25300,25300,25300,25300,43
20241002,094900,443815700,25300,25300,25300,25300,100
20241002,094800,441285700,25300,25300,25300,25300,1
20241002,094700,441260400,25350,25350,25350,25300,65
20241002,094600,439613150,25300,25350,25350,25300,40
20241002,094500,438599750,25350,25350,25350,25350,5
20241002,094400,438473000,25350,25300,25350,25300,2
20241002,094300,438422350,25350,25350,25350,25350,0
20241002,094200,438422350,25350,25350,25350,25350,21
20241002,094100,437890000,25350,25300,25350,25300,289
20241002,094000,430573100,25300,25300,25300,25300,1
20241002,093900,430547800,25300,25300,25300,25300,5
20241002,093800,430421300,25300,25250,25300,25250,40
20241002,093700,429409350,25300,25300,25300,25300,0
20241002,093600,429409350,25300,25300,25300,25300,43
20241002,093500,428321450,25250,25250,25250,25250,34
20241002,093400,427462950,25300,25250,25300,25250,18
20241002,093300,427008400,25200,25150,25200,25150,262
20241002,093200,420418000,25150,25150,25150,25150,1
20241002,093100,420392850,25150,25150,25200,25150,227
20241002,093000,414681300,25150,25150,25150,25150,51
20241002,092900,413398650,25100,25150,25150,25100,1200
20241002,092800,383269000,25200,25250,25250,25200,317
20241002,092700,375277950,25250,25200,25250,25200,56
20241002,092600,373864000,25250,25150,25250,25100,423
20241002,092500,363221600,25150,25150,25150,25100,187
20241002,092400,358525050,25150,25250,25250,25150,997
20241002,092300,333430950,25250,25250,25250,25250,136
20241002,092200,329996950,25250,25300,25300,25250,16
20241002,092100,329592900,25300,25300,25350,25300,20
20241002,092000,329086450,25400,25400,25400,25400,50
20241002,091900,327816450,25300,25250,25300,25200,540
20241002,091800,314197950,25250,25250,25250,25250,244
20241002,091700,308036950,25250,25200,25300,25200,4
20241002,091600,307936000,25250,25200,25300,25200,331
20241002,091500,299578100,25200,25300,25300,25200,456
20241002,091400,288059150,25350,25300,25350,25300,75
20241002,091300,286159900,25200,25250,25250,25200,44
20241002,091200,285048950,25300,25200,25300,25200,308
20241002,091100,277286050,25150,25150,25200,25150,17
20241002,091000,276858250,25150,25200,25350,25150,231
20241002,090900,271041600,25200,25350,25350,25200,16
20241002,090800,270636750,25150,25150,25150,25150,75
20241002,090700,268750500,25000,25000,25450,24950,2292
20241002,090600,211221550,25150,25200,25200,24950,984
20241002,090500,186579850,25200,25350,25350,25200,494
20241002,090400,174114600,25350,25300,25550,25200,1389
20241002,090300,138945900,25300,25200,25300,25100,433
20241002,090200,128052650,25200,25300,25350,25050,2559
20241002,090100,63834850,25550,25600,25600,25300,880
20241002,090000,41493500,25650,25600,25650,25300,1623