KissMeData/220100/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,210200,43331792050,26350,26350,26350,26350,9136
20241008,210100,43331792050,26350,26350,26350,26350,0
20241008,210000,43331792050,26350,26350,26350,26350,0
20241008,205900,43331792050,26350,26350,26350,26350,0
20241008,205800,43331792050,26350,26350,26350,26350,0
20241008,205700,43331792050,26350,26350,26350,26350,0
20241008,205600,43331792050,26350,26350,26350,26350,0
20241008,205500,43331792050,26350,26350,26350,26350,0
20241008,205400,43331792050,26350,26350,26350,26350,0
20241008,205300,43331792050,26350,26350,26350,26350,0
20241008,205200,43331792050,26350,26350,26350,26350,0
20241008,205100,43331792050,26350,26350,26350,26350,0
20241008,205000,43331792050,26350,26350,26350,26350,0
20241008,204900,43331792050,26350,26350,26350,26350,0
20241008,204800,43331792050,26350,26350,26350,26350,0
20241008,204700,43331792050,26350,26350,26350,26350,0
20241008,204600,43331792050,26350,26350,26350,26350,0
20241008,204500,43331792050,26350,26350,26350,26350,0
20241008,204400,43331792050,26350,26350,26350,26350,0
20241008,204300,43331792050,26350,26350,26350,26350,0
20241008,204200,43331792050,26350,26350,26350,26350,0
20241008,204100,43331792050,26350,26350,26350,26350,0
20241008,204000,43331792050,26350,26350,26350,26350,0
20241008,203900,43331792050,26350,26350,26350,26350,0
20241008,203800,43331792050,26350,26350,26350,26350,0
20241008,203700,43331792050,26350,26350,26350,26350,0
20241008,203600,43331792050,26350,26350,26350,26350,0
20241008,203500,43331792050,26350,26350,26350,26350,0
20241008,203400,43331792050,26350,26350,26350,26350,0
20241008,203300,43331792050,26350,26350,26350,26350,0
20241008,203200,43331792050,26350,26350,26350,26350,9136
20241008,203100,43331792050,26350,26350,26350,26350,0
20241008,203000,43331792050,26350,26350,26350,26350,0
20241008,202900,43331792050,26350,26350,26350,26350,0
20241008,202800,43331792050,26350,26350,26350,26350,0
20241008,202700,43331792050,26350,26350,26350,26350,0
20241008,202600,43331792050,26350,26350,26350,26350,0
20241008,202500,43331792050,26350,26350,26350,26350,0
20241008,202400,43331792050,26350,26350,26350,26350,0
20241008,202300,43331792050,26350,26350,26350,26350,0
20241008,202200,43331792050,26350,26350,26350,26350,0
20241008,202100,43331792050,26350,26350,26350,26350,0
20241008,202000,43331792050,26350,26350,26350,26350,0
20241008,201900,43331792050,26350,26350,26350,26350,0
20241008,201800,43331792050,26350,26350,26350,26350,0
20241008,201700,43331792050,26350,26350,26350,26350,0
20241008,201600,43331792050,26350,26350,26350,26350,0
20241008,201500,43331792050,26350,26350,26350,26350,0
20241008,201400,43331792050,26350,26350,26350,26350,0
20241008,201300,43331792050,26350,26350,26350,26350,0
20241008,201200,43331792050,26350,26350,26350,26350,0
20241008,201100,43331792050,26350,26350,26350,26350,0
20241008,201000,43331792050,26350,26350,26350,26350,0
20241008,200900,43331792050,26350,26350,26350,26350,0
20241008,200800,43331792050,26350,26350,26350,26350,0
20241008,200700,43331792050,26350,26350,26350,26350,0
20241008,200600,43331792050,26350,26350,26350,26350,0
20241008,200500,43331792050,26350,26350,26350,26350,0
20241008,200400,43331792050,26350,26350,26350,26350,0
20241008,200300,43331792050,26350,26350,26350,26350,0
20241008,200200,43331792050,26350,26350,26350,26350,9136
20241008,200100,43331792050,26350,26350,26350,26350,0
20241008,200000,43331792050,26350,26350,26350,26350,0
20241008,195900,43331792050,26350,26350,26350,26350,0
20241008,195800,43331792050,26350,26350,26350,26350,0
20241008,195700,43331792050,26350,26350,26350,26350,0
20241008,195600,43331792050,26350,26350,26350,26350,0
20241008,195500,43331792050,26350,26350,26350,26350,0
20241008,195400,43331792050,26350,26350,26350,26350,0
20241008,195300,43331792050,26350,26350,26350,26350,0
20241008,195200,43331792050,26350,26350,26350,26350,0
20241008,195100,43331792050,26350,26350,26350,26350,0
20241008,195000,43331792050,26350,26350,26350,26350,0
20241008,194900,43331792050,26350,26350,26350,26350,0
20241008,194800,43331792050,26350,26350,26350,26350,0
20241008,194700,43331792050,26350,26350,26350,26350,0
20241008,194600,43331792050,26350,26350,26350,26350,0
20241008,194500,43331792050,26350,26350,26350,26350,0
20241008,194400,43331792050,26350,26350,26350,26350,0
20241008,194300,43331792050,26350,26350,26350,26350,0
20241008,194200,43331792050,26350,26350,26350,26350,0
20241008,194100,43331792050,26350,26350,26350,26350,0
20241008,194000,43331792050,26350,26350,26350,26350,0
20241008,193900,43331792050,26350,26350,26350,26350,0
20241008,193800,43331792050,26350,26350,26350,26350,0
20241008,193700,43331792050,26350,26350,26350,26350,0
20241008,193600,43331792050,26350,26350,26350,26350,0
20241008,193500,43331792050,26350,26350,26350,26350,0
20241008,193400,43331792050,26350,26350,26350,26350,0
20241008,193300,43331792050,26350,26350,26350,26350,0
20241008,193200,43331792050,26350,26350,26350,26350,9136
20241008,193100,43331792050,26350,26350,26350,26350,0
20241008,193000,43331792050,26350,26350,26350,26350,0
20241008,192900,43331792050,26350,26350,26350,26350,0
20241008,192800,43331792050,26350,26350,26350,26350,0
20241008,192700,43331792050,26350,26350,26350,26350,0
20241008,192600,43331792050,26350,26350,26350,26350,0
20241008,192500,43331792050,26350,26350,26350,26350,0
20241008,192400,43331792050,26350,26350,26350,26350,0
20241008,192300,43331792050,26350,26350,26350,26350,0
20241008,192200,43331792050,26350,26350,26350,26350,0
20241008,192100,43331792050,26350,26350,26350,26350,0
20241008,192000,43331792050,26350,26350,26350,26350,0
20241008,191900,43331792050,26350,26350,26350,26350,0
20241008,191800,43331792050,26350,26350,26350,26350,0
20241008,191700,43331792050,26350,26350,26350,26350,0
20241008,191600,43331792050,26350,26350,26350,26350,0
20241008,191500,43331792050,26350,26350,26350,26350,0
20241008,191400,43331792050,26350,26350,26350,26350,0
20241008,191300,43331792050,26350,26350,26350,26350,0
20241008,191200,43331792050,26350,26350,26350,26350,0
20241008,191100,43331792050,26350,26350,26350,26350,0
20241008,191000,43331792050,26350,26350,26350,26350,0
20241008,190900,43331792050,26350,26350,26350,26350,0
20241008,190800,43331792050,26350,26350,26350,26350,0
20241008,190700,43331792050,26350,26350,26350,26350,0
20241008,190600,43331792050,26350,26350,26350,26350,0
20241008,190500,43331792050,26350,26350,26350,26350,0
20241008,190400,43331792050,26350,26350,26350,26350,0
20241008,190300,43331792050,26350,26350,26350,26350,0
20241008,190200,43331792050,26350,26350,26350,26350,9136
20241008,190100,43331792050,26350,26350,26350,26350,0
20241008,190000,43331792050,26350,26350,26350,26350,0
20241008,185900,43331792050,26350,26350,26350,26350,0
20241008,185800,43331792050,26350,26350,26350,26350,0
20241008,185700,43331792050,26350,26350,26350,26350,0
20241008,185600,43331792050,26350,26350,26350,26350,0
20241008,185500,43331792050,26350,26350,26350,26350,0
20241008,185400,43331792050,26350,26350,26350,26350,0
20241008,185300,43331792050,26350,26350,26350,26350,0
20241008,185200,43331792050,26350,26350,26350,26350,0
20241008,185100,43331792050,26350,26350,26350,26350,0
20241008,185000,43331792050,26350,26350,26350,26350,0
20241008,184900,43331792050,26350,26350,26350,26350,0
20241008,184800,43331792050,26350,26350,26350,26350,0
20241008,184700,43331792050,26350,26350,26350,26350,0
20241008,184600,43331792050,26350,26350,26350,26350,0
20241008,184500,43331792050,26350,26350,26350,26350,0
20241008,184400,43331792050,26350,26350,26350,26350,0
20241008,184300,43331792050,26350,26350,26350,26350,0
20241008,184200,43331792050,26350,26350,26350,26350,0
20241008,184100,43331792050,26350,26350,26350,26350,0
20241008,184000,43331792050,26350,26350,26350,26350,0
20241008,183900,43331792050,26350,26350,26350,26350,0
20241008,183800,43331792050,26350,26350,26350,26350,0
20241008,183700,43331792050,26350,26350,26350,26350,0
20241008,183600,43331792050,26350,26350,26350,26350,0
20241008,183500,43331792050,26350,26350,26350,26350,0
20241008,183400,43331792050,26350,26350,26350,26350,0
20241008,183300,43331792050,26350,26350,26350,26350,0
20241008,183200,43331792050,26350,26350,26350,26350,9136
20241008,183100,43331792050,26350,26350,26350,26350,0
20241008,183000,43331792050,26350,26350,26350,26350,0
20241008,182900,43331792050,26350,26350,26350,26350,0
20241008,182800,43331792050,26350,26350,26350,26350,0
20241008,182700,43331792050,26350,26350,26350,26350,0
20241008,182600,43331792050,26350,26350,26350,26350,0
20241008,182500,43331792050,26350,26350,26350,26350,0
20241008,182400,43331792050,26350,26350,26350,26350,0
20241008,182300,43331792050,26350,26350,26350,26350,0
20241008,182200,43331792050,26350,26350,26350,26350,0
20241008,182100,43331792050,26350,26350,26350,26350,0
20241008,182000,43331792050,26350,26350,26350,26350,0
20241008,181900,43331792050,26350,26350,26350,26350,0
20241008,181800,43331792050,26350,26350,26350,26350,0
20241008,181700,43331792050,26350,26350,26350,26350,0
20241008,181600,43331792050,26350,26350,26350,26350,0
20241008,181500,43331792050,26350,26350,26350,26350,0
20241008,181400,43331792050,26350,26350,26350,26350,0
20241008,181300,43331792050,26350,26350,26350,26350,0
20241008,181200,43331792050,26350,26350,26350,26350,0
20241008,181100,43331792050,26350,26350,26350,26350,0
20241008,181000,43331792050,26350,26350,26350,26350,0
20241008,180900,43331792050,26350,26350,26350,26350,0
20241008,180800,43331792050,26350,26350,26350,26350,0
20241008,180700,43331792050,26350,26350,26350,26350,0
20241008,180600,43331792050,26350,26350,26350,26350,0
20241008,180500,43331792050,26350,26350,26350,26350,0
20241008,180400,43331792050,26350,26350,26350,26350,0
20241008,180300,43331792050,26350,26350,26350,26350,0
20241008,180200,43331792050,26350,26350,26350,26350,9136
20241008,180100,43331792050,26350,26350,26350,26350,0
20241008,180000,43331792050,26350,26350,26350,26350,0
20241008,175900,43331792050,26350,26350,26350,26350,0
20241008,175800,43331792050,26350,26350,26350,26350,0
20241008,175700,43331792050,26350,26350,26350,26350,0
20241008,175600,43331792050,26350,26350,26350,26350,0
20241008,175500,43331792050,26350,26350,26350,26350,0
20241008,175400,43331792050,26350,26350,26350,26350,0
20241008,175300,43331792050,26350,26350,26350,26350,0
20241008,175200,43331792050,26350,26350,26350,26350,0
20241008,175100,43331792050,26350,26350,26350,26350,0
20241008,175000,43331792050,26350,26350,26350,26350,0
20241008,174900,43331792050,26350,26350,26350,26350,0
20241008,174800,43331792050,26350,26350,26350,26350,0
20241008,174700,43331792050,26350,26350,26350,26350,0
20241008,174600,43331792050,26350,26350,26350,26350,0
20241008,174500,43331792050,26350,26350,26350,26350,0
20241008,174400,43331792050,26350,26350,26350,26350,0
20241008,174300,43331792050,26350,26350,26350,26350,0
20241008,174200,43331792050,26350,26350,26350,26350,0
20241008,174100,43331792050,26350,26350,26350,26350,0
20241008,174000,43331792050,26350,26350,26350,26350,0
20241008,173900,43331792050,26350,26350,26350,26350,0
20241008,173800,43331792050,26350,26350,26350,26350,0
20241008,173700,43331792050,26350,26350,26350,26350,0
20241008,173600,43331792050,26350,26350,26350,26350,0
20241008,173500,43331792050,26350,26350,26350,26350,0
20241008,173400,43331792050,26350,26350,26350,26350,0
20241008,173300,43331792050,26350,26350,26350,26350,0
20241008,173200,43331792050,26350,26350,26350,26350,9136
20241008,173100,43331792050,26350,26350,26350,26350,0
20241008,173000,43331792050,26350,26350,26350,26350,0
20241008,172900,43331792050,26350,26350,26350,26350,0
20241008,172800,43331792050,26350,26350,26350,26350,0
20241008,172700,43331792050,26350,26350,26350,26350,0
20241008,172600,43331792050,26350,26350,26350,26350,0
20241008,172500,43331792050,26350,26350,26350,26350,0
20241008,172400,43331792050,26350,26350,26350,26350,0
20241008,172300,43331792050,26350,26350,26350,26350,0
20241008,172200,43331792050,26350,26350,26350,26350,0
20241008,172100,43331792050,26350,26350,26350,26350,0
20241008,172000,43331792050,26350,26350,26350,26350,0
20241008,171900,43331792050,26350,26350,26350,26350,0
20241008,171800,43331792050,26350,26350,26350,26350,0
20241008,171700,43331792050,26350,26350,26350,26350,0
20241008,171600,43331792050,26350,26350,26350,26350,0
20241008,171500,43331792050,26350,26350,26350,26350,0
20241008,171400,43331792050,26350,26350,26350,26350,0
20241008,171300,43331792050,26350,26350,26350,26350,0
20241008,171200,43331792050,26350,26350,26350,26350,0
20241008,171100,43331792050,26350,26350,26350,26350,0
20241008,171000,43331792050,26350,26350,26350,26350,0
20241008,170900,43331792050,26350,26350,26350,26350,0
20241008,170800,43331792050,26350,26350,26350,26350,0
20241008,170700,43331792050,26350,26350,26350,26350,0
20241008,170600,43331792050,26350,26350,26350,26350,0
20241008,170500,43331792050,26350,26350,26350,26350,0
20241008,170400,43331792050,26350,26350,26350,26350,0
20241008,170300,43331792050,26350,26350,26350,26350,0
20241008,170200,43331792050,26350,26350,26350,26350,9136
20241008,170100,43331792050,26350,26350,26350,26350,0
20241008,170000,43331792050,26350,26350,26350,26350,0
20241008,165900,43331792050,26350,26350,26350,26350,0
20241008,165800,43331792050,26350,26350,26350,26350,0
20241008,165700,43331792050,26350,26350,26350,26350,0
20241008,165600,43331792050,26350,26350,26350,26350,0
20241008,165500,43331792050,26350,26350,26350,26350,0
20241008,165400,43331792050,26350,26350,26350,26350,0
20241008,165300,43331792050,26350,26350,26350,26350,0
20241008,165200,43331792050,26350,26350,26350,26350,0
20241008,165100,43331792050,26350,26350,26350,26350,0
20241008,165000,43331792050,26350,26350,26350,26350,0
20241008,164900,43331792050,26350,26350,26350,26350,0
20241008,164800,43331792050,26350,26350,26350,26350,0
20241008,164700,43331792050,26350,26350,26350,26350,0
20241008,164600,43331792050,26350,26350,26350,26350,0
20241008,164500,43331792050,26350,26350,26350,26350,0
20241008,164400,43331792050,26350,26350,26350,26350,0
20241008,164300,43331792050,26350,26350,26350,26350,0
20241008,164200,43331792050,26350,26350,26350,26350,0
20241008,164100,43331792050,26350,26350,26350,26350,0
20241008,164000,43331792050,26350,26350,26350,26350,0
20241008,163900,43331792050,26350,26350,26350,26350,0
20241008,163800,43331792050,26350,26350,26350,26350,0
20241008,163700,43331792050,26350,26350,26350,26350,0
20241008,163600,43331792050,26350,26350,26350,26350,0
20241008,163500,43331792050,26350,26350,26350,26350,0
20241008,163400,43331792050,26350,26350,26350,26350,0
20241008,163300,43331792050,26350,26350,26350,26350,0
20241008,163200,43331792050,26350,26350,26350,26350,9136
20241008,163100,43331792050,26350,26350,26350,26350,0
20241008,163000,43331792050,26350,26350,26350,26350,0
20241008,162900,43331792050,26350,26350,26350,26350,0
20241008,162800,43331792050,26350,26350,26350,26350,0
20241008,162700,43331792050,26350,26350,26350,26350,0
20241008,162600,43331792050,26350,26350,26350,26350,0
20241008,162500,43331792050,26350,26350,26350,26350,0
20241008,162400,43331792050,26350,26350,26350,26350,0
20241008,162300,43331792050,26350,26350,26350,26350,0
20241008,162200,43331792050,26350,26350,26350,26350,0
20241008,162100,43331792050,26350,26350,26350,26350,0
20241008,162000,43331792050,26350,26350,26350,26350,0
20241008,161900,43331792050,26350,26350,26350,26350,0
20241008,161800,43331792050,26350,26350,26350,26350,0
20241008,161700,43331792050,26350,26350,26350,26350,0
20241008,161600,43331792050,26350,26350,26350,26350,0
20241008,161500,43331792050,26350,26350,26350,26350,0
20241008,161400,43331792050,26350,26350,26350,26350,0
20241008,161300,43331792050,26350,26350,26350,26350,0
20241008,161200,43331792050,26350,26350,26350,26350,0
20241008,161100,43331792050,26350,26350,26350,26350,0
20241008,161000,43331792050,26350,26350,26350,26350,0
20241008,160900,43331792050,26350,26350,26350,26350,0
20241008,160800,43331792050,26350,26350,26350,26350,0
20241008,160700,43331792050,26350,26350,26350,26350,0
20241008,160600,43331792050,26350,26350,26350,26350,0
20241008,160500,43331792050,26350,26350,26350,26350,0
20241008,160400,43331792050,26350,26350,26350,26350,0
20241008,160300,43331792050,26350,26350,26350,26350,0
20241008,160200,43331792050,26350,26350,26350,26350,9136
20241008,160100,43331792050,26350,26350,26350,26350,0
20241008,160000,43331792050,26350,26350,26350,26350,0
20241008,155900,43331792050,26350,26350,26350,26350,0
20241008,155800,43331792050,26350,26350,26350,26350,0
20241008,155700,43331792050,26350,26350,26350,26350,0
20241008,155600,43331792050,26350,26350,26350,26350,0
20241008,155500,43331792050,26350,26350,26350,26350,0
20241008,155400,43331792050,26350,26350,26350,26350,0
20241008,155300,43331792050,26350,26350,26350,26350,0
20241008,155200,43331792050,26350,26350,26350,26350,0
20241008,155100,43331792050,26350,26350,26350,26350,0
20241008,155000,43331792050,26350,26350,26350,26350,0
20241008,154900,43331792050,26350,26350,26350,26350,0
20241008,154800,43331792050,26350,26350,26350,26350,0
20241008,154700,43331792050,26350,26350,26350,26350,0
20241008,154600,43331792050,26350,26350,26350,26350,0
20241008,154500,43331792050,26350,26350,26350,26350,0
20241008,154400,43331792050,26350,26350,26350,26350,0
20241008,154300,43331792050,26350,26350,26350,26350,0
20241008,154200,43331792050,26350,26350,26350,26350,0
20241008,154100,43331792050,26350,26350,26350,26350,0
20241008,154000,43331792050,26350,26350,26350,26350,0
20241008,153900,43331792050,26350,26350,26350,26350,0
20241008,153800,43331792050,26350,26350,26350,26350,0
20241008,153700,43331792050,26350,26350,26350,26350,0
20241008,153600,43331792050,26350,26350,26350,26350,0
20241008,153500,43331792050,26350,26350,26350,26350,0
20241008,153400,43331792050,26350,26350,26350,26350,0
20241008,153300,43331792050,26350,26350,26350,26350,0
20241008,153200,43331792050,26350,26350,26350,26350,9136
20241008,153100,43331792050,26350,26350,26350,26350,0
20241008,153000,43331792050,26350,26350,26350,26350,9136
20241008,152900,43091058450,26300,26300,26300,26300,0
20241008,152800,43091058450,26300,26300,26300,26300,0
20241008,152700,43091058450,26300,26300,26300,26300,0
20241008,152600,43091058450,26300,26300,26300,26300,0
20241008,152500,43091058450,26300,26300,26300,26300,0
20241008,152400,43091058450,26300,26300,26300,26300,0
20241008,152300,43091058450,26300,26300,26300,26300,0
20241008,152200,43091058450,26300,26300,26300,26300,0
20241008,152100,43091058450,26300,26300,26300,26300,0
20241008,152000,43091058450,26300,26300,26300,26300,0
20241008,151900,43091058450,26300,26300,26400,26250,5999
20241008,151800,42933141100,26300,26350,26350,26250,1960
20241008,151700,42881590150,26350,26350,26350,26250,2334
20241008,151600,42820185250,26350,26350,26350,26300,1287
20241008,151500,42786322650,26300,26400,26400,26300,1547
20241008,151400,42745542000,26400,26350,26400,26300,4318
20241008,151300,42631817700,26350,26300,26350,26250,1405
20241008,151200,42594854150,26300,26300,26350,26200,6956
20241008,151100,42412085750,26250,26350,26350,26250,2724
20241008,151000,42340460950,26350,26350,26350,26300,808
20241008,150900,42319173850,26350,26350,26350,26300,590
20241008,150800,42303638350,26350,26250,26400,26250,5171
20241008,150700,42167486650,26300,26300,26350,26250,2923
20241008,150600,42090618050,26250,26300,26300,26250,979
20241008,150500,42064885700,26300,26300,26350,26300,759
20241008,150400,42044920700,26350,26350,26350,26250,2372
20241008,150300,41982502900,26350,26300,26400,26300,2547
20241008,150200,41915420750,26300,26350,26350,26300,296
20241008,150100,41907624800,26350,26350,26350,26300,251
20241008,150000,41901016900,26300,26350,26350,26300,863
20241008,145900,41878310100,26300,26350,26400,26300,2889
20241008,145800,41802180850,26350,26400,26400,26350,906
20241008,145700,41778286650,26400,26400,26400,26350,550
20241008,145600,41763773200,26400,26400,26450,26350,2983
20241008,145500,41685021350,26400,26350,26400,26350,1539
20241008,145400,41644448150,26400,26450,26450,26300,4794
20241008,145300,41518081500,26400,26500,26500,26350,3882
20241008,145200,41415556150,26500,26450,26500,26450,1005
20241008,145100,41388953050,26450,26500,26500,26450,552
20241008,145000,41374333950,26500,26500,26500,26400,1210
20241008,144900,41342310600,26500,26450,26500,26400,4578
20241008,144800,41221285050,26500,26500,26500,26450,845
20241008,144700,41198907700,26500,26500,26500,26450,1108
20241008,144600,41169581450,26500,26450,26500,26450,1077
20241008,144500,41141067300,26500,26500,26500,26450,812
20241008,144400,41119566250,26500,26500,26500,26450,811
20241008,144300,41098081400,26500,26500,26500,26450,4001
20241008,144200,40992163900,26500,26500,26500,26400,3626
20241008,144100,40896226100,26500,26500,26500,26450,2116
20241008,144000,40840214350,26500,26500,26500,26450,1744
20241008,143900,40794061500,26500,26400,26500,26400,5993
20241008,143800,40635707250,26400,26350,26400,26350,2017
20241008,143700,40582553100,26400,26400,26400,26350,534
20241008,143600,40568462550,26400,26400,26450,26350,1490
20241008,143500,40529123750,26400,26400,26450,26350,1151
20241008,143400,40498726000,26400,26450,26450,26400,2177
20241008,143300,40441220300,26450,26450,26450,26400,1154
20241008,143200,40410720550,26450,26450,26450,26400,910
20241008,143100,40386653300,26450,26450,26500,26450,4066
20241008,143000,40279086050,26450,26400,26450,26400,3262
20241008,142900,40192929600,26400,26350,26400,26300,2872
20241008,142800,40117235400,26300,26250,26350,26250,4481
20241008,142700,39999451400,26250,26250,26250,26200,3326
20241008,142600,39912260350,26250,26250,26250,26200,394
20241008,142500,39901918750,26250,26250,26250,26200,1843
20241008,142400,39853605250,26250,26250,26250,26200,510
20241008,142300,39840225800,26250,26200,26300,26150,3128
20241008,142200,39758234400,26200,26200,26250,26150,700
20241008,142100,39739890050,26200,26250,26250,26200,418
20241008,142000,39728919450,26250,26250,26250,26200,442
20241008,141900,39717319550,26250,26200,26250,26150,487
20241008,141800,39704546600,26250,26150,26250,26100,1016
20241008,141700,39677960350,26150,26150,26150,26100,331
20241008,141600,39669311250,26150,26150,26150,26100,2110
20241008,141500,39614143950,26200,26250,26250,26150,1251
20241008,141400,39581353900,26250,26250,26250,26200,890
20241008,141300,39558017250,26250,26250,26250,26150,954
20241008,141200,39533012250,26250,26250,26250,26150,1313
20241008,141100,39498639200,26250,26200,26250,26200,417
20241008,141000,39487703700,26250,26250,26250,26200,477
20241008,140900,39475191900,26250,26200,26250,26150,520
20241008,140800,39461573150,26200,26200,26250,26150,1314
20241008,140700,39427128650,26250,26350,26350,26200,2468
20241008,140600,39362311450,26350,26300,26350,26300,1628
20241008,140500,39319471850,26350,26350,26350,26300,1000
20241008,140400,39293148550,26300,26350,26350,26250,2702
20241008,140300,39222074050,26350,26250,26350,26200,4132
20241008,140200,39113438300,26250,26150,26250,26100,3905
20241008,140100,39011170600,26150,26000,26150,26000,4749
20241008,140000,38887528900,26050,26000,26050,26000,549
20241008,135900,38873241900,26100,26050,26100,26000,1769
20241008,135800,38827155900,26000,26150,26150,26000,3612
20241008,135700,38733005500,26150,26200,26200,26150,1090
20241008,135600,38704497500,26150,26150,26200,26150,166
20241008,135500,38700156450,26150,26150,26150,26100,163
20241008,135400,38695894050,26150,26150,26150,26100,277
20241008,135300,38688658500,26100,26100,26150,26100,92
20241008,135200,38686256450,26100,26150,26150,26100,171
20241008,135100,38681792650,26150,26200,26200,26100,1333
20241008,135000,38646934900,26200,26100,26200,26100,1262
20241008,134900,38613926050,26100,26050,26100,26050,1363
20241008,134800,38578355050,26050,26050,26100,26050,556
20241008,134700,38563859700,26050,26100,26100,26050,323
20241008,134600,38555445350,26100,26100,26100,26050,312
20241008,134500,38547308550,26100,26000,26100,25950,1276
20241008,134400,38514052100,26000,26000,26000,26000,284
20241008,134300,38506668100,26000,26000,26000,25950,511
20241008,134200,38493406800,25950,25950,26000,25950,1046
20241008,134100,38466256450,25950,26000,26000,25950,305
20241008,134000,38458340600,25950,26000,26000,25950,412
20241008,133900,38447645650,26000,26000,26050,25950,1621
20241008,133800,38405500500,26050,26050,26100,26000,2382
20241008,133700,38343566000,26050,26050,26100,26000,889
20241008,133600,38320409600,26050,26100,26100,26050,114
20241008,133500,38317438550,26050,26150,26150,26050,1559
20241008,133400,38276745450,26150,26150,26150,26150,106
20241008,133300,38273973550,26150,26100,26150,26100,276
20241008,133200,38266758850,26100,26050,26100,26050,1395
20241008,133100,38230370900,26050,26050,26100,26050,147
20241008,133000,38226538000,26050,26100,26100,26050,590
20241008,132900,38211148750,26100,26050,26100,26050,493
20241008,132800,38198300750,26050,26200,26200,26050,3189
20241008,132700,38115057050,26200,26150,26200,26150,82
20241008,132600,38112909100,26200,26200,26200,26150,340
20241008,132500,38104003750,26200,26250,26250,26200,612
20241008,132400,38087957200,26250,26250,26250,26200,279
20241008,132300,38080639250,26250,26200,26250,26200,775
20241008,132200,38060314500,26250,26150,26250,26150,1227
20241008,132100,38028171450,26100,26100,26150,26100,870
20241008,132000,38005464100,26100,26100,26150,26100,117
20241008,131900,38002410300,26100,26100,26150,26100,432
20241008,131800,37991134150,26100,26150,26150,26100,149
20241008,131700,37987243900,26100,26200,26200,26100,586
20241008,131600,37971940550,26200,26150,26200,26150,395
20241008,131500,37961597000,26150,26150,26200,26100,268
20241008,131400,37954578950,26100,26100,26150,26100,425
20241008,131300,37943480600,26100,26150,26150,26100,427
20241008,131200,37932324550,26100,26050,26100,26050,249
20241008,131100,37925826750,26100,26100,26150,26100,96
20241008,131000,37923320600,26100,26100,26150,26100,447
20241008,130900,37911653550,26100,26150,26200,26100,429
20241008,130800,37900432400,26200,26200,26200,26150,136
20241008,130700,37896875450,26200,26200,26200,26150,371
20241008,130600,37887172700,26200,26200,26250,26150,385
20241008,130500,37877087850,26200,26100,26200,26100,1179
20241008,130400,37846283850,26100,26050,26150,26050,843
20241008,130300,37824275900,26100,26100,26150,26000,2951
20241008,130200,37747307700,26100,26150,26150,26100,2311
20241008,130100,37686942800,26200,26250,26250,26200,2875
20241008,130000,37611614100,26200,26250,26250,26200,305
20241008,125900,37603619800,26200,26200,26250,26200,296
20241008,125800,37595864100,26200,26250,26250,26200,240
20241008,125700,37589575200,26250,26250,26300,26250,717
20241008,125600,37570753450,26250,26300,26300,26250,699
20241008,125500,37552395000,26250,26300,26350,26250,458
20241008,125400,37540353450,26300,26300,26350,26300,405
20241008,125300,37529701400,26300,26350,26350,26300,685
20241008,125200,37511679200,26350,26250,26350,26250,860
20241008,125100,37489058750,26250,26250,26300,26250,1526
20241008,125000,37448968400,26250,26300,26300,26250,1081
20241008,124900,37420591700,26300,26300,26300,26300,10
20241008,124800,37420328700,26300,26250,26300,26250,376
20241008,124700,37410455300,26250,26300,26300,26250,134
20241008,124600,37406936250,26300,26300,26350,26250,1788
20241008,124500,37359914400,26300,26300,26300,26250,475
20241008,124400,37347430550,26300,26400,26400,26250,2407
20241008,124300,37284070250,26400,26350,26400,26300,4487
20241008,124200,37165763650,26350,26300,26400,26300,2154
20241008,124100,37109045300,26250,26250,26300,26200,1155
20241008,124000,37078731950,26250,26250,26300,26200,1451
20241008,123900,37040650700,26250,26150,26250,26100,1254
20241008,123800,37007802550,26150,26100,26150,26100,60
20241008,123700,37006236100,26100,26100,26150,26100,503
20241008,123600,36993095200,26100,26050,26100,26050,250
20241008,123500,36986581750,26100,26150,26150,26050,1031
20241008,123400,36959629450,26150,26200,26200,26150,343
20241008,123300,36950646400,26200,26200,26250,26150,663
20241008,123200,36933278200,26250,26250,26250,26150,2009
20241008,123100,36880629800,26250,26100,26250,26100,5426
20241008,123000,36738821450,26100,26000,26100,25950,1019
20241008,122900,36712316900,26000,25950,26000,25950,597
20241008,122800,36696805450,25950,26000,26000,25900,2475
20241008,122700,36632571400,26000,26000,26050,26000,1324
20241008,122600,36598142850,26000,26000,26000,26000,39
20241008,122500,36597128850,25950,25850,25950,25850,2014
20241008,122400,36544927300,25850,25850,25900,25850,490
20241008,122300,36532260250,25900,25900,25900,25850,749
20241008,122200,36512896900,25850,25900,25900,25850,303
20241008,122100,36505063850,25850,25850,25900,25850,405
20241008,122000,36494594100,25850,25850,25900,25850,369
20241008,121900,36485051250,25900,25900,25900,25850,1028
20241008,121800,36458463600,25850,25800,25850,25800,864
20241008,121700,36436136700,25850,25850,25850,25800,849
20241008,121600,36414223350,25900,25900,25950,25850,2253
20241008,121500,36355923050,25900,25950,25950,25900,635
20241008,121400,36339470000,25900,25950,25950,25900,373
20241008,121300,36329791500,25950,25900,25950,25900,358
20241008,121200,36320515450,25850,25900,25900,25850,712
20241008,121100,36302099350,25900,25850,25900,25850,345
20241008,121000,36293179250,25850,25800,25850,25800,682
20241008,120900,36275574400,25850,25900,25950,25850,2351
20241008,120800,36214706400,25900,25850,25900,25800,1234
20241008,120700,36182800600,25900,25950,26000,25900,1183
20241008,120600,36152120000,26000,25950,26000,25950,1626
20241008,120500,36109923200,26000,25900,26000,25900,2058
20241008,120400,36056492000,25900,25900,25950,25900,253
20241008,120300,36049939200,25900,25850,25900,25850,1949
20241008,120200,35999498500,25850,25900,25900,25850,566
20241008,120100,35984861750,25900,25900,25900,25850,893
20241008,120000,35961775150,25900,25900,25900,25850,1701
20241008,115900,35917751550,25900,25950,25950,25800,6775
20241008,115800,35742372500,25950,25950,25950,25900,4407
20241008,115700,35628101250,25950,26000,26050,25950,5021
20241008,115600,35497568350,26000,26050,26100,26000,3341
20241008,115500,35410606900,26050,26100,26150,26050,1385
20241008,115400,35374467550,26150,26150,26200,26100,1236
20241008,115300,35342180950,26100,26150,26150,26100,323
20241008,115200,35333737100,26150,26150,26150,26100,950
20241008,115100,35308896850,26150,26150,26150,26100,191
20241008,115000,35303905550,26100,26100,26150,26100,564
20241008,114900,35289170550,26100,26100,26200,26100,625
20241008,114800,35272827100,26150,26200,26200,26100,3999
20241008,114700,35168398700,26150,26200,26200,26150,345
20241008,114600,35159360600,26200,26200,26200,26150,80
20241008,114500,35157265200,26200,26250,26250,26200,357
20241008,114400,35147908300,26200,26200,26250,26200,656
20241008,114300,35130714500,26200,26250,26250,26150,480
20241008,114200,35118140250,26250,26200,26250,26100,4228
20241008,114100,35007613950,26200,26150,26250,26100,3473
20241008,114000,34916792950,26150,26100,26150,26100,646
20241008,113900,34899902100,26100,26150,26150,26100,609
20241008,113800,34883979200,26150,26150,26200,26100,682
20241008,113700,34866145300,26150,26150,26150,26100,127
20241008,113600,34862830250,26100,26100,26150,26100,139
20241008,113500,34859199950,26100,26150,26150,26100,60
20241008,113400,34857633450,26150,26150,26200,26100,1386
20241008,113300,34821405800,26150,26100,26150,26100,187
20241008,113200,34816519150,26150,26100,26150,26100,600
20241008,113100,34800845200,26150,26150,26200,26100,564
20241008,113000,34786097700,26150,26150,26200,26100,403
20241008,112900,34775559500,26150,26150,26200,26150,202
20241008,112800,34770276600,26150,26150,26150,26150,1598
20241008,112700,34728488900,26200,26200,26200,26150,886
20241008,112600,34705300500,26200,26250,26250,26150,1126
20241008,112500,34675771500,26250,26200,26250,26150,543
20241008,112400,34661544150,26200,26250,26250,26200,748
20241008,112300,34641932400,26200,26200,26250,26200,112
20241008,112200,34638997850,26200,26200,26200,26150,3742
20241008,112100,34541109250,26150,26250,26250,26150,1160
20241008,112000,34510750200,26200,26150,26250,26150,913
20241008,111900,34486845000,26150,26100,26150,26100,348
20241008,111800,34477751550,26150,26100,26150,26050,232
20241008,111700,34471696100,26100,26100,26150,26100,610
20241008,111600,34455774900,26100,26100,26150,26100,790
20241008,111500,34435155850,26150,26100,26150,26050,2742
20241008,111400,34363612200,26150,26250,26250,26150,4169
20241008,111300,34254460800,26250,26150,26250,26150,1410
20241008,111200,34217526250,26200,26150,26200,26150,1767
20241008,111100,34171240400,26150,26100,26200,26100,2542
20241008,111000,34104787000,26100,26150,26200,26100,1130
20241008,110900,34075274350,26150,26150,26150,26000,10510
20241008,110800,33801075950,26150,26300,26300,26100,5048
20241008,110700,33668907350,26300,26300,26350,26250,690
20241008,110600,33650758900,26300,26350,26350,26300,119
20241008,110500,33647627750,26300,26300,26350,26300,1112
20241008,110400,33618351600,26300,26350,26350,26300,343
20241008,110300,33609321300,26350,26250,26350,26250,1254
20241008,110200,33576352350,26250,26300,26350,26200,2930
20241008,110100,33499352950,26300,26400,26400,26300,1504
20241008,110000,33459754650,26400,26400,26400,26350,1747
20241008,105900,33413719800,26400,26500,26500,26400,2159
20241008,105800,33356696500,26450,26400,26450,26400,4186
20241008,105700,33246127100,26400,26450,26450,26400,341
20241008,105600,33237121050,26400,26450,26450,26400,173
20241008,105500,33232547650,26450,26450,26500,26400,1118
20241008,105400,33202977900,26450,26450,26450,26400,561
20241008,105300,33188144900,26400,26400,26450,26400,211
20241008,105200,33182572050,26400,26500,26500,26400,1222
20241008,105100,33150263200,26500,26550,26600,26500,1474
20241008,105000,33111182000,26550,26600,26600,26500,1503
20241008,104900,33071294750,26600,26500,26650,26500,1914
20241008,104800,33020388350,26500,26500,26550,26500,1526
20241008,104700,32979912350,26500,26450,26500,26450,832
20241008,104600,32957874600,26500,26650,26700,26450,16005
20241008,104500,32532835500,26650,26450,26650,26450,7564
20241008,104400,32332085000,26450,26450,26500,26400,5928
20241008,104300,32175281700,26450,26400,26450,26400,1899
20241008,104200,32125077800,26400,26400,26400,26350,2047
20241008,104100,32071044100,26400,26300,26450,26300,4904
20241008,104000,31941643100,26350,26300,26350,26250,1549
20241008,103900,31900926000,26250,26200,26300,26200,1206
20241008,103800,31869276250,26250,26250,26250,26200,974
20241008,103700,31843722950,26250,26300,26350,26250,1847
20241008,103600,31795176600,26300,26150,26350,26150,4881
20241008,103500,31667006400,26150,26250,26250,26150,5923
20241008,103400,31511901900,26200,26250,26250,26200,2840
20241008,103300,31437379900,26250,26200,26250,26200,530
20241008,103200,31423476400,26200,26150,26200,26150,1576
20241008,103100,31382218700,26100,26150,26150,26100,1106
20241008,103000,31353321000,26100,26150,26200,26100,1822
20241008,102900,31305723550,26150,26100,26200,26050,3121
20241008,102800,31224202850,26050,26150,26200,26050,3205
20241008,102700,31140547800,26200,26200,26200,26150,1791
20241008,102600,31093640750,26150,26300,26300,26150,1569
20241008,102500,31052556850,26300,26200,26350,26150,16804
20241008,102400,30611705550,26200,26250,26300,26050,18883
20241008,102300,30117043250,26250,26300,26350,26250,2913
20241008,102200,30040480200,26300,26350,26400,26300,1345
20241008,102100,30005044050,26350,26400,26400,26350,766
20241008,102000,29984858200,26400,26450,26500,26350,2922
20241008,101900,29907664200,26400,26300,26450,26250,6194
20241008,101800,29744365550,26300,26500,26500,26300,4041
20241008,101700,29637830800,26500,26400,26500,26300,8181
20241008,101600,29422130700,26400,26450,26500,26400,2955
20241008,101500,29344012800,26450,26450,26500,26400,7936
20241008,101400,29134264000,26500,26600,26600,26500,5958
20241008,101300,28976235350,26650,26650,26700,26600,1654
20241008,101200,28932153150,26700,26750,26800,26650,2259
20241008,101100,28871738950,26750,26800,26800,26750,2914
20241008,101000,28793716750,26800,26650,26800,26600,8825
20241008,100900,28557962850,26650,26650,26700,26600,3118
20241008,100800,28474785150,26650,26650,26700,26550,4396
20241008,100700,28357728550,26600,26600,26650,26450,10116
20241008,100600,28089345000,26550,26600,26650,26550,4416
20241008,100500,27971906350,26550,26550,26600,26500,6245
20241008,100400,27805958250,26600,26800,26850,26550,11591
20241008,100300,27495898250,26800,26550,26800,26550,14544
20241008,100200,27108341450,26550,26700,26700,26550,3840
20241008,100100,27005994050,26650,26650,26700,26550,7476
20241008,100000,26806723950,26650,26700,26800,26600,5631
20241008,095900,26656381950,26750,26750,26850,26700,7597
20241008,095800,26452898250,26700,26800,26850,26700,5093
20241008,095700,26316455400,26800,27000,27000,26800,5009
20241008,095600,26181906700,27000,27100,27150,26950,13153
20241008,095500,25825660050,27100,27000,27100,26900,11358
20241008,095400,25519157350,27000,26850,27000,26850,8732
20241008,095300,25283779950,26900,26900,26900,26800,3277
20241008,095200,25195749600,26850,26700,26950,26700,7211
20241008,095100,25002265400,26700,26750,26800,26650,17050
20241008,095000,24546823000,26750,26700,26850,26650,3056
20241008,094900,24465088500,26700,26850,27000,26700,16175
20241008,094800,24030267350,26900,26700,26900,26700,14485
20241008,094700,23642383550,26700,26700,26800,26600,6303
20241008,094600,23474094950,26800,26800,26800,26500,16926
20241008,094500,23023284150,26800,26750,26850,26700,11685
20241008,094400,22710481000,26750,26900,26900,26700,13950
20241008,094300,22337083300,26850,27100,27150,26850,9614
20241008,094200,22077094500,27100,26850,27100,26850,7659
20241008,094100,21870498350,26850,27000,27050,26850,14307
20241008,094000,21485095200,26900,27050,27150,26850,14698
20241008,093900,21088221100,27100,27250,27250,26950,21220
20241008,093800,20513734850,27250,27050,27350,27050,43948
20241008,093700,19318457900,27100,26900,27200,26850,82253
20241008,093600,17095140450,26900,26800,26950,26800,33238
20241008,093500,16202399250,26800,26800,26800,26800,0
20241008,093400,16202399250,26800,26800,26800,26800,0
20241008,093300,16202399250,26800,26700,26800,26650,25705
20241008,093200,15514242200,26750,26500,26750,26400,17886
20241008,093100,15038843050,26500,26700,26700,26500,10371
20241008,093000,14762907600,26700,26750,26750,26600,6371
20241008,092900,14593020900,26750,26600,26800,26600,30789
20241008,092800,13771019250,26600,26550,26650,26550,8553
20241008,092700,13543491600,26600,26500,26700,26400,31519
20241008,092600,12705905350,26450,26350,26500,26350,25204
20241008,092500,12039855700,26350,26200,26400,26050,23431
20241008,092400,11425248250,26200,26300,26300,26050,16202
20241008,092300,11001223150,26350,26400,26400,26150,21949
20241008,092200,10424147450,26400,26400,26500,26350,22024
20241008,092100,9842177250,26400,26350,26450,26250,19874
20241008,092000,9318545000,26350,26150,26450,26100,31374
20241008,091900,8492853850,26200,26400,26500,26150,37103
20241008,091800,7514607300,26400,25950,26450,25850,38784
20241008,091700,6500571350,26000,25800,26100,25750,42414
20241008,091600,5401406150,25800,25650,25800,25450,33322
20241008,091500,4546564250,25650,25500,25700,25500,24240
20241008,091400,3925388800,25500,25550,25550,25450,12515
20241008,091300,3606150050,25500,25300,25550,25150,25861
20241008,091200,2950785950,25350,25400,25400,25250,15789
20241008,091100,2550549050,25450,25350,25450,25350,11342
20241008,091000,2262409450,25350,25150,25400,25150,16824
20241008,090900,1837648000,25150,24850,25150,24800,12782
20241008,090800,1518136600,24800,24750,24800,24650,5101
20241008,090700,1392164250,24700,24850,24850,24700,4261
20241008,090600,1286667900,24850,24700,24900,24700,9554
20241008,090500,1049587900,24700,24600,24700,24600,3709
20241008,090400,958120750,24650,24600,24700,24550,5607
20241008,090300,820110200,24600,24650,24750,24600,6723
20241008,090200,654303400,24650,24500,24650,24400,8823
20241008,090100,437565550,24500,24200,24500,24150,10950
20241008,090000,171477200,24200,24400,24400,24200,6892