KissMeData/272290/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212100,5489903100,26350,26350,26350,26350,5173
20241007,212000,5489903100,26350,26350,26350,26350,0
20241007,211900,5489903100,26350,26350,26350,26350,0
20241007,211800,5489903100,26350,26350,26350,26350,0
20241007,211700,5489903100,26350,26350,26350,26350,0
20241007,211600,5489903100,26350,26350,26350,26350,0
20241007,211500,5489903100,26350,26350,26350,26350,0
20241007,211400,5489903100,26350,26350,26350,26350,0
20241007,211300,5489903100,26350,26350,26350,26350,0
20241007,211200,5489903100,26350,26350,26350,26350,0
20241007,211100,5489903100,26350,26350,26350,26350,0
20241007,211000,5489903100,26350,26350,26350,26350,0
20241007,210900,5489903100,26350,26350,26350,26350,0
20241007,210800,5489903100,26350,26350,26350,26350,0
20241007,210700,5489903100,26350,26350,26350,26350,0
20241007,210600,5489903100,26350,26350,26350,26350,0
20241007,210500,5489903100,26350,26350,26350,26350,0
20241007,210400,5489903100,26350,26350,26350,26350,0
20241007,210300,5489903100,26350,26350,26350,26350,0
20241007,210200,5489903100,26350,26350,26350,26350,0
20241007,210100,5489903100,26350,26350,26350,26350,0
20241007,210000,5489903100,26350,26350,26350,26350,0
20241007,205900,5489903100,26350,26350,26350,26350,0
20241007,205800,5489903100,26350,26350,26350,26350,0
20241007,205700,5489903100,26350,26350,26350,26350,0
20241007,205600,5489903100,26350,26350,26350,26350,0
20241007,205500,5489903100,26350,26350,26350,26350,0
20241007,205400,5489903100,26350,26350,26350,26350,0
20241007,205300,5489903100,26350,26350,26350,26350,0
20241007,205200,5489903100,26350,26350,26350,26350,0
20241007,205100,5489903100,26350,26350,26350,26350,5173
20241007,205000,5489903100,26350,26350,26350,26350,0
20241007,204900,5489903100,26350,26350,26350,26350,0
20241007,204800,5489903100,26350,26350,26350,26350,0
20241007,204700,5489903100,26350,26350,26350,26350,0
20241007,204600,5489903100,26350,26350,26350,26350,0
20241007,204500,5489903100,26350,26350,26350,26350,0
20241007,204400,5489903100,26350,26350,26350,26350,0
20241007,204300,5489903100,26350,26350,26350,26350,0
20241007,204200,5489903100,26350,26350,26350,26350,0
20241007,204100,5489903100,26350,26350,26350,26350,0
20241007,204000,5489903100,26350,26350,26350,26350,0
20241007,203900,5489903100,26350,26350,26350,26350,0
20241007,203800,5489903100,26350,26350,26350,26350,0
20241007,203700,5489903100,26350,26350,26350,26350,0
20241007,203600,5489903100,26350,26350,26350,26350,0
20241007,203500,5489903100,26350,26350,26350,26350,0
20241007,203400,5489903100,26350,26350,26350,26350,0
20241007,203300,5489903100,26350,26350,26350,26350,0
20241007,203200,5489903100,26350,26350,26350,26350,0
20241007,203100,5489903100,26350,26350,26350,26350,0
20241007,203000,5489903100,26350,26350,26350,26350,0
20241007,202900,5489903100,26350,26350,26350,26350,0
20241007,202800,5489903100,26350,26350,26350,26350,0
20241007,202700,5489903100,26350,26350,26350,26350,0
20241007,202600,5489903100,26350,26350,26350,26350,0
20241007,202500,5489903100,26350,26350,26350,26350,0
20241007,202400,5489903100,26350,26350,26350,26350,0
20241007,202300,5489903100,26350,26350,26350,26350,0
20241007,202200,5489903100,26350,26350,26350,26350,0
20241007,202100,5489903100,26350,26350,26350,26350,5173
20241007,202000,5489903100,26350,26350,26350,26350,0
20241007,201900,5489903100,26350,26350,26350,26350,0
20241007,201800,5489903100,26350,26350,26350,26350,0
20241007,201700,5489903100,26350,26350,26350,26350,0
20241007,201600,5489903100,26350,26350,26350,26350,0
20241007,201500,5489903100,26350,26350,26350,26350,0
20241007,201400,5489903100,26350,26350,26350,26350,0
20241007,201300,5489903100,26350,26350,26350,26350,0
20241007,201200,5489903100,26350,26350,26350,26350,0
20241007,201100,5489903100,26350,26350,26350,26350,0
20241007,201000,5489903100,26350,26350,26350,26350,0
20241007,200900,5489903100,26350,26350,26350,26350,0
20241007,200800,5489903100,26350,26350,26350,26350,0
20241007,200700,5489903100,26350,26350,26350,26350,0
20241007,200600,5489903100,26350,26350,26350,26350,0
20241007,200500,5489903100,26350,26350,26350,26350,0
20241007,200400,5489903100,26350,26350,26350,26350,0
20241007,200300,5489903100,26350,26350,26350,26350,0
20241007,200200,5489903100,26350,26350,26350,26350,0
20241007,200100,5489903100,26350,26350,26350,26350,0
20241007,200000,5489903100,26350,26350,26350,26350,0
20241007,195900,5489903100,26350,26350,26350,26350,0
20241007,195800,5489903100,26350,26350,26350,26350,0
20241007,195700,5489903100,26350,26350,26350,26350,0
20241007,195600,5489903100,26350,26350,26350,26350,0
20241007,195500,5489903100,26350,26350,26350,26350,0
20241007,195400,5489903100,26350,26350,26350,26350,0
20241007,195300,5489903100,26350,26350,26350,26350,0
20241007,195200,5489903100,26350,26350,26350,26350,0
20241007,195100,5489903100,26350,26350,26350,26350,5173
20241007,195000,5489903100,26350,26350,26350,26350,0
20241007,194900,5489903100,26350,26350,26350,26350,0
20241007,194800,5489903100,26350,26350,26350,26350,0
20241007,194700,5489903100,26350,26350,26350,26350,0
20241007,194600,5489903100,26350,26350,26350,26350,0
20241007,194500,5489903100,26350,26350,26350,26350,0
20241007,194400,5489903100,26350,26350,26350,26350,0
20241007,194300,5489903100,26350,26350,26350,26350,0
20241007,194200,5489903100,26350,26350,26350,26350,0
20241007,194100,5489903100,26350,26350,26350,26350,0
20241007,194000,5489903100,26350,26350,26350,26350,0
20241007,193900,5489903100,26350,26350,26350,26350,0
20241007,193800,5489903100,26350,26350,26350,26350,0
20241007,193700,5489903100,26350,26350,26350,26350,0
20241007,193600,5489903100,26350,26350,26350,26350,0
20241007,193500,5489903100,26350,26350,26350,26350,0
20241007,193400,5489903100,26350,26350,26350,26350,0
20241007,193300,5489903100,26350,26350,26350,26350,0
20241007,193200,5489903100,26350,26350,26350,26350,0
20241007,193100,5489903100,26350,26350,26350,26350,0
20241007,193000,5489903100,26350,26350,26350,26350,0
20241007,192900,5489903100,26350,26350,26350,26350,0
20241007,192800,5489903100,26350,26350,26350,26350,0
20241007,192700,5489903100,26350,26350,26350,26350,0
20241007,192600,5489903100,26350,26350,26350,26350,0
20241007,192500,5489903100,26350,26350,26350,26350,0
20241007,192400,5489903100,26350,26350,26350,26350,0
20241007,192300,5489903100,26350,26350,26350,26350,0
20241007,192200,5489903100,26350,26350,26350,26350,0
20241007,192100,5489903100,26350,26350,26350,26350,5173
20241007,192000,5489903100,26350,26350,26350,26350,0
20241007,191900,5489903100,26350,26350,26350,26350,0
20241007,191800,5489903100,26350,26350,26350,26350,0
20241007,191700,5489903100,26350,26350,26350,26350,0
20241007,191600,5489903100,26350,26350,26350,26350,0
20241007,191500,5489903100,26350,26350,26350,26350,0
20241007,191400,5489903100,26350,26350,26350,26350,0
20241007,191300,5489903100,26350,26350,26350,26350,0
20241007,191200,5489903100,26350,26350,26350,26350,0
20241007,191100,5489903100,26350,26350,26350,26350,0
20241007,191000,5489903100,26350,26350,26350,26350,0
20241007,190900,5489903100,26350,26350,26350,26350,0
20241007,190800,5489903100,26350,26350,26350,26350,0
20241007,190700,5489903100,26350,26350,26350,26350,0
20241007,190600,5489903100,26350,26350,26350,26350,0
20241007,190500,5489903100,26350,26350,26350,26350,0
20241007,190400,5489903100,26350,26350,26350,26350,0
20241007,190300,5489903100,26350,26350,26350,26350,0
20241007,190200,5489903100,26350,26350,26350,26350,0
20241007,190100,5489903100,26350,26350,26350,26350,0
20241007,190000,5489903100,26350,26350,26350,26350,0
20241007,185900,5489903100,26350,26350,26350,26350,0
20241007,185800,5489903100,26350,26350,26350,26350,0
20241007,185700,5489903100,26350,26350,26350,26350,0
20241007,185600,5489903100,26350,26350,26350,26350,0
20241007,185500,5489903100,26350,26350,26350,26350,0
20241007,185400,5489903100,26350,26350,26350,26350,0
20241007,185300,5489903100,26350,26350,26350,26350,0
20241007,185200,5489903100,26350,26350,26350,26350,0
20241007,185100,5489903100,26350,26350,26350,26350,5173
20241007,185000,5489903100,26350,26350,26350,26350,0
20241007,184900,5489903100,26350,26350,26350,26350,0
20241007,184800,5489903100,26350,26350,26350,26350,0
20241007,184700,5489903100,26350,26350,26350,26350,0
20241007,184600,5489903100,26350,26350,26350,26350,0
20241007,184500,5489903100,26350,26350,26350,26350,0
20241007,184400,5489903100,26350,26350,26350,26350,0
20241007,184300,5489903100,26350,26350,26350,26350,0
20241007,184200,5489903100,26350,26350,26350,26350,0
20241007,184100,5489903100,26350,26350,26350,26350,0
20241007,184000,5489903100,26350,26350,26350,26350,0
20241007,183900,5489903100,26350,26350,26350,26350,0
20241007,183800,5489903100,26350,26350,26350,26350,0
20241007,183700,5489903100,26350,26350,26350,26350,0
20241007,183600,5489903100,26350,26350,26350,26350,0
20241007,183500,5489903100,26350,26350,26350,26350,0
20241007,183400,5489903100,26350,26350,26350,26350,0
20241007,183300,5489903100,26350,26350,26350,26350,0
20241007,183200,5489903100,26350,26350,26350,26350,0
20241007,183100,5489903100,26350,26350,26350,26350,0
20241007,183000,5489903100,26350,26350,26350,26350,0
20241007,182900,5489903100,26350,26350,26350,26350,0
20241007,182800,5489903100,26350,26350,26350,26350,0
20241007,182700,5489903100,26350,26350,26350,26350,0
20241007,182600,5489903100,26350,26350,26350,26350,0
20241007,182500,5489903100,26350,26350,26350,26350,0
20241007,182400,5489903100,26350,26350,26350,26350,0
20241007,182300,5489903100,26350,26350,26350,26350,0
20241007,182200,5489903100,26350,26350,26350,26350,0
20241007,182100,5489903100,26350,26350,26350,26350,5173
20241007,182000,5489903100,26350,26350,26350,26350,0
20241007,181900,5489903100,26350,26350,26350,26350,0
20241007,181800,5489903100,26350,26350,26350,26350,0
20241007,181700,5489903100,26350,26350,26350,26350,0
20241007,181600,5489903100,26350,26350,26350,26350,0
20241007,181500,5489903100,26350,26350,26350,26350,0
20241007,181400,5489903100,26350,26350,26350,26350,0
20241007,181300,5489903100,26350,26350,26350,26350,0
20241007,181200,5489903100,26350,26350,26350,26350,0
20241007,181100,5489903100,26350,26350,26350,26350,0
20241007,181000,5489903100,26350,26350,26350,26350,0
20241007,180900,5489903100,26350,26350,26350,26350,0
20241007,180800,5489903100,26350,26350,26350,26350,0
20241007,180700,5489903100,26350,26350,26350,26350,0
20241007,180600,5489903100,26350,26350,26350,26350,0
20241007,180500,5489903100,26350,26350,26350,26350,0
20241007,180400,5489903100,26350,26350,26350,26350,0
20241007,180300,5489903100,26350,26350,26350,26350,0
20241007,180200,5489903100,26350,26350,26350,26350,0
20241007,180100,5489903100,26350,26350,26350,26350,0
20241007,180000,5489903100,26350,26350,26350,26350,0
20241007,175900,5489903100,26350,26350,26350,26350,0
20241007,175800,5489903100,26350,26350,26350,26350,0
20241007,175700,5489903100,26350,26350,26350,26350,0
20241007,175600,5489903100,26350,26350,26350,26350,0
20241007,175500,5489903100,26350,26350,26350,26350,0
20241007,175400,5489903100,26350,26350,26350,26350,0
20241007,175300,5489903100,26350,26350,26350,26350,0
20241007,175200,5489903100,26350,26350,26350,26350,0
20241007,175100,5489903100,26350,26350,26350,26350,5173
20241007,175000,5489903100,26350,26350,26350,26350,0
20241007,174900,5489903100,26350,26350,26350,26350,0
20241007,174800,5489903100,26350,26350,26350,26350,0
20241007,174700,5489903100,26350,26350,26350,26350,0
20241007,174600,5489903100,26350,26350,26350,26350,0
20241007,174500,5489903100,26350,26350,26350,26350,0
20241007,174400,5489903100,26350,26350,26350,26350,0
20241007,174300,5489903100,26350,26350,26350,26350,0
20241007,174200,5489903100,26350,26350,26350,26350,0
20241007,174100,5489903100,26350,26350,26350,26350,0
20241007,174000,5489903100,26350,26350,26350,26350,0
20241007,173900,5489903100,26350,26350,26350,26350,0
20241007,173800,5489903100,26350,26350,26350,26350,0
20241007,173700,5489903100,26350,26350,26350,26350,0
20241007,173600,5489903100,26350,26350,26350,26350,0
20241007,173500,5489903100,26350,26350,26350,26350,0
20241007,173400,5489903100,26350,26350,26350,26350,0
20241007,173300,5489903100,26350,26350,26350,26350,0
20241007,173200,5489903100,26350,26350,26350,26350,0
20241007,173100,5489903100,26350,26350,26350,26350,0
20241007,173000,5489903100,26350,26350,26350,26350,0
20241007,172900,5489903100,26350,26350,26350,26350,0
20241007,172800,5489903100,26350,26350,26350,26350,0
20241007,172700,5489903100,26350,26350,26350,26350,0
20241007,172600,5489903100,26350,26350,26350,26350,0
20241007,172500,5489903100,26350,26350,26350,26350,0
20241007,172400,5489903100,26350,26350,26350,26350,0
20241007,172300,5489903100,26350,26350,26350,26350,0
20241007,172200,5489903100,26350,26350,26350,26350,0
20241007,172100,5489903100,26350,26350,26350,26350,5173
20241007,172000,5489903100,26350,26350,26350,26350,0
20241007,171900,5489903100,26350,26350,26350,26350,0
20241007,171800,5489903100,26350,26350,26350,26350,0
20241007,171700,5489903100,26350,26350,26350,26350,0
20241007,171600,5489903100,26350,26350,26350,26350,0
20241007,171500,5489903100,26350,26350,26350,26350,0
20241007,171400,5489903100,26350,26350,26350,26350,0
20241007,171300,5489903100,26350,26350,26350,26350,0
20241007,171200,5489903100,26350,26350,26350,26350,0
20241007,171100,5489903100,26350,26350,26350,26350,0
20241007,171000,5489903100,26350,26350,26350,26350,0
20241007,170900,5489903100,26350,26350,26350,26350,0
20241007,170800,5489903100,26350,26350,26350,26350,0
20241007,170700,5489903100,26350,26350,26350,26350,0
20241007,170600,5489903100,26350,26350,26350,26350,0
20241007,170500,5489903100,26350,26350,26350,26350,0
20241007,170400,5489903100,26350,26350,26350,26350,0
20241007,170300,5489903100,26350,26350,26350,26350,0
20241007,170200,5489903100,26350,26350,26350,26350,0
20241007,170100,5489903100,26350,26350,26350,26350,0
20241007,170000,5489903100,26350,26350,26350,26350,0
20241007,165900,5489903100,26350,26350,26350,26350,0
20241007,165800,5489903100,26350,26350,26350,26350,0
20241007,165700,5489903100,26350,26350,26350,26350,0
20241007,165600,5489903100,26350,26350,26350,26350,0
20241007,165500,5489903100,26350,26350,26350,26350,0
20241007,165400,5489903100,26350,26350,26350,26350,0
20241007,165300,5489903100,26350,26350,26350,26350,0
20241007,165200,5489903100,26350,26350,26350,26350,0
20241007,165100,5489903100,26350,26350,26350,26350,5173
20241007,165000,5489903100,26350,26350,26350,26350,0
20241007,164900,5489903100,26350,26350,26350,26350,0
20241007,164800,5489903100,26350,26350,26350,26350,0
20241007,164700,5489903100,26350,26350,26350,26350,0
20241007,164600,5489903100,26350,26350,26350,26350,0
20241007,164500,5489903100,26350,26350,26350,26350,0
20241007,164400,5489903100,26350,26350,26350,26350,0
20241007,164300,5489903100,26350,26350,26350,26350,0
20241007,164200,5489903100,26350,26350,26350,26350,0
20241007,164100,5489903100,26350,26350,26350,26350,0
20241007,164000,5489903100,26350,26350,26350,26350,0
20241007,163900,5489903100,26350,26350,26350,26350,0
20241007,163800,5489903100,26350,26350,26350,26350,0
20241007,163700,5489903100,26350,26350,26350,26350,0
20241007,163600,5489903100,26350,26350,26350,26350,0
20241007,163500,5489903100,26350,26350,26350,26350,0
20241007,163400,5489903100,26350,26350,26350,26350,0
20241007,163300,5489903100,26350,26350,26350,26350,0
20241007,163200,5489903100,26350,26350,26350,26350,0
20241007,163100,5489903100,26350,26350,26350,26350,0
20241007,163000,5489903100,26350,26350,26350,26350,0
20241007,162900,5489903100,26350,26350,26350,26350,0
20241007,162800,5489903100,26350,26350,26350,26350,0
20241007,162700,5489903100,26350,26350,26350,26350,0
20241007,162600,5489903100,26350,26350,26350,26350,0
20241007,162500,5489903100,26350,26350,26350,26350,0
20241007,162400,5489903100,26350,26350,26350,26350,0
20241007,162300,5489903100,26350,26350,26350,26350,0
20241007,162200,5489903100,26350,26350,26350,26350,0
20241007,162100,5489903100,26350,26350,26350,26350,5173
20241007,162000,5489903100,26350,26350,26350,26350,0
20241007,161900,5489903100,26350,26350,26350,26350,0
20241007,161800,5489903100,26350,26350,26350,26350,0
20241007,161700,5489903100,26350,26350,26350,26350,0
20241007,161600,5489903100,26350,26350,26350,26350,0
20241007,161500,5489903100,26350,26350,26350,26350,0
20241007,161400,5489903100,26350,26350,26350,26350,0
20241007,161300,5489903100,26350,26350,26350,26350,0
20241007,161200,5489903100,26350,26350,26350,26350,0
20241007,161100,5489903100,26350,26350,26350,26350,0
20241007,161000,5489903100,26350,26350,26350,26350,0
20241007,160900,5489903100,26350,26350,26350,26350,0
20241007,160800,5489903100,26350,26350,26350,26350,0
20241007,160700,5489903100,26350,26350,26350,26350,0
20241007,160600,5489903100,26350,26350,26350,26350,0
20241007,160500,5489903100,26350,26350,26350,26350,0
20241007,160400,5489903100,26350,26350,26350,26350,0
20241007,160300,5489903100,26350,26350,26350,26350,0
20241007,160200,5489903100,26350,26350,26350,26350,0
20241007,160100,5489903100,26350,26350,26350,26350,0
20241007,160000,5489903100,26350,26350,26350,26350,0
20241007,155900,5489903100,26350,26350,26350,26350,0
20241007,155800,5489903100,26350,26350,26350,26350,0
20241007,155700,5489903100,26350,26350,26350,26350,0
20241007,155600,5489903100,26350,26350,26350,26350,0
20241007,155500,5489903100,26350,26350,26350,26350,0
20241007,155400,5489903100,26350,26350,26350,26350,0
20241007,155300,5489903100,26350,26350,26350,26350,0
20241007,155200,5489903100,26350,26350,26350,26350,0
20241007,155100,5489903100,26350,26350,26350,26350,5173
20241007,155000,5489903100,26350,26350,26350,26350,0
20241007,154900,5489903100,26350,26350,26350,26350,0
20241007,154800,5489903100,26350,26350,26350,26350,0
20241007,154700,5489903100,26350,26350,26350,26350,0
20241007,154600,5489903100,26350,26350,26350,26350,0
20241007,154500,5489903100,26350,26350,26350,26350,0
20241007,154400,5489903100,26350,26350,26350,26350,0
20241007,154300,5489903100,26350,26350,26350,26350,0
20241007,154200,5489903100,26350,26350,26350,26350,0
20241007,154100,5489903100,26350,26350,26350,26350,0
20241007,154000,5489903100,26350,26350,26350,26350,0
20241007,153900,5489903100,26350,26350,26350,26350,0
20241007,153800,5489903100,26350,26350,26350,26350,0
20241007,153700,5489903100,26350,26350,26350,26350,0
20241007,153600,5489903100,26350,26350,26350,26350,0
20241007,153500,5489903100,26350,26350,26350,26350,0
20241007,153400,5489903100,26350,26350,26350,26350,0
20241007,153300,5489903100,26350,26350,26350,26350,0
20241007,153200,5489903100,26350,26350,26350,26350,0
20241007,153100,5489903100,26350,26350,26350,26350,0
20241007,153000,5489903100,26350,26350,26350,26350,5173
20241007,152900,5353594550,26350,26350,26350,26350,0
20241007,152800,5353594550,26350,26350,26350,26350,0
20241007,152700,5353594550,26350,26350,26350,26350,0
20241007,152600,5353594550,26350,26350,26350,26350,0
20241007,152500,5353594550,26350,26350,26350,26350,0
20241007,152400,5353594550,26350,26350,26350,26350,0
20241007,152300,5353594550,26350,26350,26350,26350,0
20241007,152200,5353594550,26350,26350,26350,26350,0
20241007,152100,5353594550,26350,26350,26350,26350,0
20241007,152000,5353594550,26350,26350,26350,26350,0
20241007,151900,5353594550,26350,26300,26350,26300,2637
20241007,151800,5284193550,26350,26350,26350,26300,635
20241007,151700,5267462250,26300,26350,26350,26300,30
20241007,151600,5266672150,26300,26400,26400,26300,1781
20241007,151500,5219741200,26400,26400,26400,26350,46
20241007,151400,5218527100,26350,26350,26400,26350,34
20241007,151300,5217630100,26400,26400,26400,26350,60
20241007,151200,5216046450,26400,26350,26400,26350,220
20241007,151100,5210242750,26350,26400,26400,26350,27
20241007,151000,5209530900,26350,26350,26400,26350,422
20241007,150900,5198406100,26400,26350,26400,26350,451
20241007,150800,5186500750,26350,26400,26400,26350,203
20241007,150700,5181151250,26400,26350,26400,26350,8
20241007,150600,5180940400,26300,26350,26350,26300,413
20241007,150500,5170059150,26300,26350,26350,26300,229
20241007,150400,5164025300,26350,26350,26350,26350,23
20241007,150300,5163419250,26350,26300,26350,26300,672
20241007,150200,5145744900,26300,26300,26300,26250,2408
20241007,150100,5082469650,26300,26300,26300,26300,191
20241007,150000,5077446350,26300,26250,26350,26250,3252
20241007,145900,4991931550,26300,26400,26400,26300,6490
20241007,145800,4821134550,26400,26400,26400,26400,307
20241007,145700,4813029750,26400,26400,26400,26400,207
20241007,145600,4807564950,26400,26400,26400,26400,217
20241007,145500,4801836150,26400,26400,26400,26400,95
20241007,145400,4799328150,26400,26400,26400,26400,439
20241007,145300,4787738550,26400,26400,26400,26400,131
20241007,145200,4784280150,26400,26400,26400,26400,6
20241007,145100,4784121750,26400,26400,26400,26400,128
20241007,145000,4780742550,26400,26350,26400,26350,12
20241007,144900,4780425800,26400,26400,26400,26400,738
20241007,144800,4760942600,26400,26400,26400,26400,496
20241007,144700,4747848200,26400,26400,26450,26400,652
20241007,144600,4730633300,26400,26400,26400,26400,140
20241007,144500,4726937300,26450,26400,26450,26400,125
20241007,144400,4723637250,26400,26400,26400,26400,1012
20241007,144300,4696920450,26450,26450,26450,26450,106
20241007,144200,4694116750,26400,26450,26450,26350,2148
20241007,144100,4637414650,26450,26450,26450,26400,4073
20241007,144000,4529845900,26450,26450,26500,26450,64
20241007,143900,4528153000,26450,26450,26450,26450,230
20241007,143800,4522069500,26500,26450,26500,26450,7
20241007,143700,4521884300,26450,26450,26500,26450,2200
20241007,143600,4463643100,26500,26450,26500,26450,3281
20241007,143500,4376848350,26450,26450,26500,26400,2244
20241007,143400,4317497900,26450,26500,26500,26450,414
20241007,143300,4306536100,26500,26500,26500,26450,728
20241007,143200,4287247850,26500,26500,26550,26500,5611
20241007,143100,4138556300,26550,26550,26550,26550,407
20241007,143000,4127750450,26550,26550,26550,26550,7
20241007,142900,4127564600,26550,26550,26550,26550,1458
20241007,142800,4088854700,26550,26550,26550,26500,441
20241007,142700,4077159400,26550,26500,26550,26500,67
20241007,142600,4075383400,26550,26550,26600,26550,141
20241007,142500,4071639800,26550,26550,26550,26500,351
20241007,142400,4062327550,26550,26550,26550,26550,0
20241007,142300,4062327550,26550,26550,26550,26550,78
20241007,142200,4060256650,26550,26550,26550,26550,568
20241007,142100,4045176250,26550,26600,26600,26550,2
20241007,142000,4045123100,26550,26550,26550,26550,1
20241007,141900,4045096550,26550,26550,26550,26550,138
20241007,141800,4041432650,26550,26550,26550,26550,402
20241007,141700,4030759550,26550,26550,26550,26550,18
20241007,141600,4030281650,26500,26550,26550,26500,671
20241007,141500,4012472200,26600,26550,26600,26550,405
20241007,141400,4001719350,26550,26550,26550,26550,145
20241007,141300,3997869600,26600,26550,26600,26550,186
20241007,141200,3992931250,26550,26550,26550,26550,0
20241007,141100,3992931250,26550,26550,26550,26550,207
20241007,141000,3987435400,26600,26600,26600,26600,0
20241007,140900,3987435400,26600,26550,26600,26550,17
20241007,140800,3986984000,26550,26550,26550,26550,291
20241007,140700,3979257950,26550,26550,26550,26550,108
20241007,140600,3976390550,26600,26600,26600,26600,125
20241007,140500,3973065550,26500,26500,26500,26500,112
20241007,140400,3970097550,26550,26550,26550,26550,113
20241007,140300,3967097400,26600,26600,26600,26600,11
20241007,140200,3966804800,26600,26550,26600,26550,1687
20241007,140100,3922004650,26500,26600,26600,26500,4092
20241007,140000,3813366950,26650,26650,26650,26650,999
20241007,135900,3786743600,26650,26650,26650,26650,158
20241007,135800,3782532900,26650,26650,26650,26650,581
20241007,135700,3767049250,26650,26650,26650,26600,632
20241007,135600,3750212500,26650,26650,26650,26650,1103
20241007,135500,3720817550,26650,26650,26650,26650,8
20241007,135400,3720604350,26650,26650,26650,26600,4811
20241007,135300,3592553000,26600,26650,26700,26600,486
20241007,135200,3579606750,26650,26600,26650,26600,1039
20241007,135100,3551917650,26550,26550,26550,26550,112
20241007,135000,3548944050,26600,26650,26650,26600,216
20241007,134900,3543198200,26650,26600,26650,26600,2244
20241007,134800,3483486650,26550,26500,26600,26500,674
20241007,134700,3465595050,26600,26600,26600,26550,2888
20241007,134600,3388876000,26550,26600,26600,26550,973
20241007,134500,3362994250,26550,26550,26600,26550,1162
20241007,134400,3332143100,26500,26650,26650,26500,2066
20241007,134300,3277233200,26600,26600,26650,26600,983
20241007,134200,3251042400,26650,26600,26650,26600,163
20241007,134100,3246706550,26600,26650,26650,26600,32
20241007,134000,3245855300,26600,26550,26600,26550,793
20241007,133900,3224771550,26550,26600,26600,26550,1479
20241007,133800,3185503600,26600,26600,26600,26550,43
20241007,133700,3184360350,26550,26550,26550,26550,136
20241007,133600,3180749550,26600,26550,26600,26550,176
20241007,133500,3176074050,26550,26600,26600,26550,81
20241007,133400,3173919500,26600,26600,26600,26600,665
20241007,133300,3156230500,26650,26650,26650,26600,585
20241007,133200,3140654400,26600,26600,26600,26550,104
20241007,133100,3137890500,26600,26600,26600,26600,44
20241007,133000,3136720100,26500,26600,26600,26500,266
20241007,132900,3129655700,26600,26600,26600,26600,887
20241007,132800,3106061500,26550,26500,26550,26500,364
20241007,132700,3096404650,26550,26550,26600,26550,101
20241007,132600,3093722100,26550,26550,26550,26500,233
20241007,132500,3087543650,26550,26550,26550,26500,247
20241007,132400,3080991400,26550,26550,26550,26550,1011
20241007,132300,3054149350,26500,26500,26500,26500,278
20241007,132200,3046782350,26500,26500,26500,26500,112
20241007,132100,3043814350,26500,26500,26500,26500,0
20241007,132000,3043814350,26500,26500,26500,26500,165
20241007,131900,3039441850,26450,26450,26450,26450,264
20241007,131800,3032459050,26500,26500,26500,26500,1403
20241007,131700,2995279550,26450,26450,26450,26450,50
20241007,131600,2993957050,26450,26450,26500,26450,234
20241007,131500,2987767450,26450,26450,26450,26450,0
20241007,131400,2987767450,26450,26450,26450,26450,803
20241007,131300,2966528100,26450,26400,26450,26400,121
20241007,131200,2963333250,26400,26400,26450,26400,219
20241007,131100,2957551400,26400,26400,26400,26400,0
20241007,131000,2957551400,26400,26450,26450,26400,142
20241007,130900,2953801100,26400,26400,26400,26400,100
20241007,130800,2951161100,26450,26450,26450,26450,11
20241007,130700,2950870150,26400,26400,26400,26400,112
20241007,130600,2947913350,26400,26400,26400,26400,0
20241007,130500,2947913350,26400,26400,26450,26400,251
20241007,130400,2941286700,26400,26450,26450,26400,11
20241007,130300,2940995800,26450,26450,26450,26450,18
20241007,130200,2940519700,26450,26400,26450,26400,316
20241007,130100,2932175800,26450,26450,26450,26400,13
20241007,130000,2931832000,26400,26400,26400,26400,1
20241007,125900,2931805600,26450,26400,26450,26400,297
20241007,125800,2923963750,26400,26400,26400,26400,22
20241007,125700,2923382950,26400,26450,26450,26400,13
20241007,125600,2923039150,26450,26450,26450,26400,155
20241007,125500,2918945000,26450,26450,26450,26400,1110
20241007,125400,2889629500,26450,26450,26450,26450,1
20241007,125300,2889603050,26400,26400,26400,26400,112
20241007,125200,2886646250,26450,26400,26450,26400,163
20241007,125100,2882343000,26400,26450,26450,26400,24
20241007,125000,2881708350,26400,26400,26400,26400,295
20241007,124900,2873920350,26450,26450,26450,26450,0
20241007,124800,2873920350,26450,26450,26450,26400,678
20241007,124700,2855992600,26400,26500,26500,26400,975
20241007,124600,2830209150,26450,26500,26500,26450,279
20241007,124500,2822824550,26500,26450,26500,26450,248
20241007,124400,2816260900,26450,26500,26500,26450,119
20241007,124300,2813113000,26500,26450,26500,26450,48
20241007,124200,2811843350,26450,26450,26450,26450,540
20241007,124100,2797560350,26450,26400,26450,26400,832
20241007,124000,2775570350,26400,26450,26450,26400,270
20241007,123900,2768441100,26400,26350,26400,26350,514
20241007,123800,2754877100,26400,26400,26400,26350,220
20241007,123700,2749079650,26400,26400,26400,26400,11
20241007,123600,2748789250,26400,26400,26400,26350,125
20241007,123500,2745494850,26400,26400,26400,26400,9
20241007,123400,2745257250,26400,26450,26450,26400,137
20241007,123300,2741637900,26400,26400,26400,26400,112
20241007,123200,2738681100,26400,26400,26400,26400,100
20241007,123100,2736041100,26400,26400,26400,26400,357
20241007,123000,2726616300,26400,26400,26400,26400,139
20241007,122900,2722946700,26400,26400,26400,26400,0
20241007,122800,2722946700,26400,26400,26400,26400,40
20241007,122700,2721890700,26400,26400,26450,26400,618
20241007,122600,2705575450,26450,26450,26450,26400,32
20241007,122500,2704729100,26400,26450,26450,26400,107
20241007,122400,2701901800,26450,26400,26450,26400,305
20241007,122300,2693849450,26400,26400,26400,26400,29
20241007,122200,2693083850,26450,26400,26450,26400,13
20241007,122100,2692740550,26400,26400,26400,26400,283
20241007,122000,2685269350,26400,26400,26400,26400,0
20241007,121900,2685269350,26400,26400,26400,26400,112
20241007,121800,2682312550,26450,26450,26450,26450,3
20241007,121700,2682233200,26400,26400,26400,26400,162
20241007,121600,2677956400,26450,26450,26450,26400,178
20241007,121500,2673255550,26400,26400,26400,26400,0
20241007,121400,2673255550,26400,26400,26400,26400,107
20241007,121300,2670430750,26450,26450,26450,26400,322
20241007,121200,2661919450,26450,26450,26450,26450,7
20241007,121100,2661734300,26400,26400,26450,26400,974
20241007,121000,2636020600,26400,26450,26450,26400,282
20241007,120900,2628575600,26450,26450,26450,26450,3
20241007,120800,2628496250,26350,26350,26350,26350,0
20241007,120700,2628496250,26350,26400,26450,26350,905
20241007,120600,2604606100,26450,26500,26500,26450,91
20241007,120500,2602197150,26500,26400,26500,26400,6229
20241007,120400,2437738050,26400,26450,26450,26400,116
20241007,120300,2434675450,26400,26450,26500,26400,3377
20241007,120200,2345361300,26500,26500,26500,26450,1124
20241007,120100,2315611300,26450,26500,26500,26450,194
20241007,120000,2310479950,26450,26450,26450,26450,99
20241007,115900,2307861400,26450,26450,26450,26450,0
20241007,115800,2307861400,26450,26450,26450,26450,113
20241007,115700,2304872550,26450,26450,26450,26450,0
20241007,115600,2304872550,26450,26400,26450,26400,266
20241007,115500,2297842450,26450,26450,26500,26450,322
20241007,115400,2289325500,26450,26450,26450,26450,557
20241007,115300,2274592850,26400,26450,26450,26400,465
20241007,115200,2262304950,26450,26450,26450,26450,8
20241007,115100,2262093350,26450,26450,26450,26450,10
20241007,115000,2261828850,26450,26400,26450,26350,334
20241007,114900,2253016750,26400,26400,26400,26400,23
20241007,114800,2252409550,26350,26400,26400,26350,115
20241007,114700,2249373800,26400,26400,26400,26400,17
20241007,114600,2248925000,26400,26450,26450,26400,172
20241007,114500,2244384100,26400,26400,26400,26400,38
20241007,114400,2243380900,26400,26350,26400,26350,633
20241007,114300,2226675300,26350,26350,26400,26350,249
20241007,114200,2220111200,26350,26350,26350,26350,1
20241007,114100,2220084850,26350,26400,26400,26350,663
20241007,114000,2202587250,26400,26400,26400,26400,55
20241007,113900,2201135250,26350,26350,26350,26350,131
20241007,113800,2197683400,26350,26400,26400,26350,131
20241007,113700,2194230600,26350,26400,26400,26350,79
20241007,113600,2192147100,26350,26350,26350,26350,219
20241007,113500,2186376450,26400,26450,26450,26350,194
20241007,113400,2181264400,26400,26400,26400,26400,0
20241007,113300,2181264400,26400,26350,26400,26350,279
20241007,113200,2173904400,26400,26450,26450,26350,354
20241007,113100,2164564250,26400,26400,26400,26400,202
20241007,113000,2159231450,26400,26350,26400,26350,113
20241007,112900,2156253850,26400,26400,26400,26400,308
20241007,112800,2148122650,26400,26400,26400,26400,18
20241007,112700,2147647450,26400,26400,26400,26400,1
20241007,112600,2147621050,26400,26400,26400,26400,58
20241007,112500,2146089850,26350,26400,26400,26350,392
20241007,112400,2135747650,26350,26400,26400,26350,133
20241007,112300,2132242050,26400,26400,26400,26400,10
20241007,112200,2131978050,26400,26350,26400,26350,194
20241007,112100,2126864000,26400,26400,26400,26400,493
20241007,112000,2113848800,26400,26400,26400,26400,0
20241007,111900,2113848800,26400,26400,26450,26400,48
20241007,111800,2112581450,26350,26450,26450,26350,240
20241007,111700,2106250550,26450,26400,26450,26400,185
20241007,111600,2101366100,26350,26400,26400,26350,319
20241007,111500,2092960350,26350,26400,26400,26350,273
20241007,111400,2085765650,26400,26400,26400,26400,7
20241007,111300,2085580850,26400,26350,26400,26350,78
20241007,111200,2083525450,26350,26400,26400,26350,116
20241007,111100,2080468700,26350,26400,26400,26350,143
20241007,111000,2076700050,26400,26400,26400,26400,513
20241007,110900,2063156850,26400,26400,26400,26400,199
20241007,110800,2057903250,26400,26400,26400,26400,176
20241007,110700,2053256850,26450,26400,26450,26400,113
20241007,110600,2050273600,26450,26450,26450,26450,3
20241007,110500,2050194250,26400,26350,26400,26350,226
20241007,110400,2044233750,26400,26350,26400,26350,339
20241007,110300,2035290750,26350,26400,26400,26350,16
20241007,110200,2034869100,26350,26350,26350,26350,0
20241007,110100,2034869100,26350,26350,26350,26350,615
20241007,110000,2018663850,26450,26350,26450,26350,571
20241007,105900,2003588000,26400,26400,26400,26400,20
20241007,105800,2003060000,26400,26300,26400,26300,269
20241007,105700,1995982900,26350,26350,26350,26350,300
20241007,105600,1988077900,26350,26350,26350,26350,0
20241007,105500,1988077900,26350,26300,26350,26300,716
20241007,105400,1969241900,26250,26250,26250,26200,4088
20241007,105300,1862034500,26300,26250,26300,26250,31
20241007,105200,1861220700,26300,26300,26300,26200,904
20241007,105100,1837491350,26200,26350,26350,26200,3884
20241007,105000,1735540300,26350,26300,26350,26300,30
20241007,104900,1734751250,26400,26350,26400,26300,743
20241007,104800,1715158800,26350,26350,26350,26350,0
20241007,104700,1715158800,26350,26350,26350,26350,256
20241007,104600,1708413200,26400,26400,26400,26400,0
20241007,104500,1708413200,26400,26350,26400,26350,5
20241007,104400,1708281250,26400,26400,26400,26350,149
20241007,104300,1704353900,26450,26450,26450,26450,3
20241007,104200,1704274550,26450,26400,26450,26400,5
20241007,104100,1704142400,26450,26400,26450,26400,357
20241007,104000,1694717350,26400,26400,26400,26400,311
20241007,103900,1686506950,26450,26450,26450,26450,15
20241007,103800,1686110200,26450,26400,26450,26400,113
20241007,103700,1683126950,26450,26450,26450,26450,104
20241007,103600,1680376150,26500,26450,26500,26450,501
20241007,103500,1667112600,26400,26450,26450,26400,179
20241007,103400,1662386650,26450,26350,26450,26350,583
20241007,103300,1647001450,26350,26350,26400,26350,302
20241007,103200,1639043700,26350,26350,26350,26350,162
20241007,103100,1634775000,26350,26350,26350,26350,24
20241007,103000,1634142600,26350,26350,26350,26350,161
20241007,102900,1629900250,26300,26300,26300,26300,112
20241007,102800,1626954650,26350,26350,26400,26350,607
20241007,102700,1610944650,26350,26350,26350,26350,17
20241007,102600,1610496700,26350,26350,26350,26350,247
20241007,102500,1603988250,26400,26400,26400,26400,33
20241007,102400,1603117050,26400,26350,26400,26350,133
20241007,102300,1599612450,26350,26350,26400,26350,143
20241007,102200,1595844250,26400,26400,26400,26400,6
20241007,102100,1595685850,26350,26400,26400,26350,376
20241007,102000,1585762000,26450,26400,26450,26400,245
20241007,101900,1579291100,26450,26450,26450,26450,1
20241007,101800,1579264650,26450,26450,26450,26400,137
20241007,101700,1575646600,26450,26450,26450,26450,10
20241007,101600,1575382100,26400,26400,26400,26400,312
20241007,101500,1567145300,26400,26450,26450,26400,523
20241007,101400,1553323700,26450,26450,26450,26450,112
20241007,101300,1550361300,26450,26450,26450,26450,187
20241007,101200,1545415150,26450,26500,26500,26450,139
20241007,101100,1541738550,26550,26550,26550,26550,0
20241007,101000,1541738550,26550,26550,26550,26550,1
20241007,100900,1541712000,26500,26500,26600,26500,636
20241007,100800,1524842600,26450,26500,26500,26450,157
20241007,100700,1520684600,26450,26450,26450,26450,862
20241007,100600,1497884700,26400,26450,26450,26400,199
20241007,100500,1492626750,26450,26450,26450,26450,90
20241007,100400,1490246250,26400,26400,26400,26400,1179
20241007,100300,1459120650,26350,26350,26400,26350,342
20241007,100200,1450098600,26350,26350,26350,26350,132
20241007,100100,1446620400,26400,26300,26400,26300,348
20241007,100000,1437444400,26400,26300,26400,26300,3766
20241007,095900,1338064800,26250,26300,26300,26250,213
20241007,095800,1332469750,26300,26300,26300,26300,89
20241007,095700,1330129050,26300,26300,26300,26300,175
20241007,095600,1325526550,26250,26250,26250,26250,190
20241007,095500,1320539050,26200,26250,26250,26200,264
20241007,095400,1313621250,26250,26250,26250,26200,45
20241007,095300,1312440050,26250,26200,26250,26200,18
20241007,095200,1311968100,26200,26200,26200,26150,545
20241007,095100,1297697650,26200,26200,26200,26200,25
20241007,095000,1297042650,26200,26200,26250,26200,330
20241007,094900,1288396100,26250,26250,26250,26200,386
20241007,094800,1278269700,26200,26250,26250,26200,137
20241007,094700,1274678300,26300,26300,26300,26300,362
20241007,094600,1265157700,26300,26300,26300,26250,242
20241007,094500,1258798700,26300,26250,26300,26200,495
20241007,094400,1245813350,26250,26250,26250,26250,1
20241007,094300,1245787100,26200,26250,26250,26200,113
20241007,094200,1242826450,26250,26250,26250,26200,15
20241007,094100,1242433050,26250,26250,26300,26250,497
20241007,094000,1229386750,26150,26150,26300,26150,743
20241007,093900,1209895100,26150,26150,26150,26150,92
20241007,093800,1207489300,26150,26100,26150,26100,294
20241007,093700,1199815000,26150,26150,26150,26150,584
20241007,093600,1184543400,26150,26150,26150,26150,861
20241007,093500,1162028250,26150,26150,26150,26100,170
20241007,093400,1157588400,26150,26150,26150,26100,69
20241007,093300,1155784450,26100,26150,26150,26100,99
20241007,093200,1153199800,26150,26100,26150,26050,183
20241007,093100,1148429000,26100,26100,26100,26100,1248
20241007,093000,1115856200,26100,26100,26150,26050,995
20241007,092900,1089887000,26150,26150,26150,26100,197
20241007,092800,1084741050,26150,26200,26200,26100,2203
20241007,092700,1027181850,26200,26200,26250,26200,732
20241007,092600,1008003400,26300,26200,26300,26200,1088
20241007,092500,979451500,26250,26200,26250,26200,1092
20241007,092400,950841050,26200,26250,26250,26200,413
20241007,092300,940018950,26200,26250,26250,26200,142
20241007,092200,936297050,26200,26250,26250,26200,1700
20241007,092100,891746900,26300,26200,26300,26200,823
20241007,092000,870122950,26250,26250,26300,26200,565
20241007,091900,855295250,26300,26300,26300,26300,50
20241007,091800,853980250,26250,26200,26250,26200,299
20241007,091700,846135550,26150,26200,26250,26150,1022
20241007,091600,819349250,26200,26150,26200,26100,569
20241007,091500,804445650,26150,26300,26300,26150,450
20241007,091400,792664650,26250,26250,26300,26200,648
20241007,091300,775647550,26150,26100,26200,26100,2078
20241007,091200,721324050,26150,26100,26150,26100,257
20241007,091100,714605550,26100,26150,26200,26100,813
20241007,091000,693377250,26100,26150,26200,26100,374
20241007,090900,683594350,26150,26100,26200,26100,95
20241007,090800,681110500,26100,26150,26150,26000,2077
20241007,090700,627004550,26200,26250,26250,26150,270
20241007,090600,619932350,26300,26100,26300,26050,2902
20241007,090500,543824200,26100,26150,26150,26000,10769
20241007,090400,263084250,26200,26400,26400,26100,2442
20241007,090300,198961000,26400,26400,26500,26400,2166
20241007,090200,141771700,26450,26400,26450,26400,41
20241007,090100,140688350,26400,26700,26700,26400,2689
20241007,090000,69307150,26700,26600,26700,26600,2605