KissMeData/286940/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,210400,361060100,22600,22600,22600,22600,1562
20241024,210300,361060100,22600,22600,22600,22600,0
20241024,210200,361060100,22600,22600,22600,22600,0
20241024,210100,361060100,22600,22600,22600,22600,0
20241024,210000,361060100,22600,22600,22600,22600,0
20241024,205900,361060100,22600,22600,22600,22600,0
20241024,205800,361060100,22600,22600,22600,22600,0
20241024,205700,361060100,22600,22600,22600,22600,0
20241024,205600,361060100,22600,22600,22600,22600,0
20241024,205500,361060100,22600,22600,22600,22600,0
20241024,205400,361060100,22600,22600,22600,22600,0
20241024,205300,361060100,22600,22600,22600,22600,0
20241024,205200,361060100,22600,22600,22600,22600,0
20241024,205100,361060100,22600,22600,22600,22600,0
20241024,205000,361060100,22600,22600,22600,22600,0
20241024,204900,361060100,22600,22600,22600,22600,0
20241024,204800,361060100,22600,22600,22600,22600,0
20241024,204700,361060100,22600,22600,22600,22600,0
20241024,204600,361060100,22600,22600,22600,22600,0
20241024,204500,361060100,22600,22600,22600,22600,0
20241024,204400,361060100,22600,22600,22600,22600,0
20241024,204300,361060100,22600,22600,22600,22600,0
20241024,204200,361060100,22600,22600,22600,22600,0
20241024,204100,361060100,22600,22600,22600,22600,0
20241024,204000,361060100,22600,22600,22600,22600,0
20241024,203900,361060100,22600,22600,22600,22600,0
20241024,203800,361060100,22600,22600,22600,22600,0
20241024,203700,361060100,22600,22600,22600,22600,0
20241024,203600,361060100,22600,22600,22600,22600,0
20241024,203500,361060100,22600,22600,22600,22600,0
20241024,203400,361060100,22600,22600,22600,22600,1562
20241024,203300,361060100,22600,22600,22600,22600,0
20241024,203200,361060100,22600,22600,22600,22600,0
20241024,203100,361060100,22600,22600,22600,22600,0
20241024,203000,361060100,22600,22600,22600,22600,0
20241024,202900,361060100,22600,22600,22600,22600,0
20241024,202800,361060100,22600,22600,22600,22600,0
20241024,202700,361060100,22600,22600,22600,22600,0
20241024,202600,361060100,22600,22600,22600,22600,0
20241024,202500,361060100,22600,22600,22600,22600,0
20241024,202400,361060100,22600,22600,22600,22600,0
20241024,202300,361060100,22600,22600,22600,22600,0
20241024,202200,361060100,22600,22600,22600,22600,0
20241024,202100,361060100,22600,22600,22600,22600,0
20241024,202000,361060100,22600,22600,22600,22600,0
20241024,201900,361060100,22600,22600,22600,22600,0
20241024,201800,361060100,22600,22600,22600,22600,0
20241024,201700,361060100,22600,22600,22600,22600,0
20241024,201600,361060100,22600,22600,22600,22600,0
20241024,201500,361060100,22600,22600,22600,22600,0
20241024,201400,361060100,22600,22600,22600,22600,0
20241024,201300,361060100,22600,22600,22600,22600,0
20241024,201200,361060100,22600,22600,22600,22600,0
20241024,201100,361060100,22600,22600,22600,22600,0
20241024,201000,361060100,22600,22600,22600,22600,0
20241024,200900,361060100,22600,22600,22600,22600,0
20241024,200800,361060100,22600,22600,22600,22600,0
20241024,200700,361060100,22600,22600,22600,22600,0
20241024,200600,361060100,22600,22600,22600,22600,0
20241024,200500,361060100,22600,22600,22600,22600,0
20241024,200400,361060100,22600,22600,22600,22600,1562
20241024,200300,361060100,22600,22600,22600,22600,0
20241024,200200,361060100,22600,22600,22600,22600,0
20241024,200100,361060100,22600,22600,22600,22600,0
20241024,200000,361060100,22600,22600,22600,22600,0
20241024,195900,361060100,22600,22600,22600,22600,0
20241024,195800,361060100,22600,22600,22600,22600,0
20241024,195700,361060100,22600,22600,22600,22600,0
20241024,195600,361060100,22600,22600,22600,22600,0
20241024,195500,361060100,22600,22600,22600,22600,0
20241024,195400,361060100,22600,22600,22600,22600,0
20241024,195300,361060100,22600,22600,22600,22600,0
20241024,195200,361060100,22600,22600,22600,22600,0
20241024,195100,361060100,22600,22600,22600,22600,0
20241024,195000,361060100,22600,22600,22600,22600,0
20241024,194900,361060100,22600,22600,22600,22600,0
20241024,194800,361060100,22600,22600,22600,22600,0
20241024,194700,361060100,22600,22600,22600,22600,0
20241024,194600,361060100,22600,22600,22600,22600,0
20241024,194500,361060100,22600,22600,22600,22600,0
20241024,194400,361060100,22600,22600,22600,22600,0
20241024,194300,361060100,22600,22600,22600,22600,0
20241024,194200,361060100,22600,22600,22600,22600,0
20241024,194100,361060100,22600,22600,22600,22600,0
20241024,194000,361060100,22600,22600,22600,22600,0
20241024,193900,361060100,22600,22600,22600,22600,0
20241024,193800,361060100,22600,22600,22600,22600,0
20241024,193700,361060100,22600,22600,22600,22600,0
20241024,193600,361060100,22600,22600,22600,22600,0
20241024,193500,361060100,22600,22600,22600,22600,0
20241024,193400,361060100,22600,22600,22600,22600,1562
20241024,193300,361060100,22600,22600,22600,22600,0
20241024,193200,361060100,22600,22600,22600,22600,0
20241024,193100,361060100,22600,22600,22600,22600,0
20241024,193000,361060100,22600,22600,22600,22600,0
20241024,192900,361060100,22600,22600,22600,22600,0
20241024,192800,361060100,22600,22600,22600,22600,0
20241024,192700,361060100,22600,22600,22600,22600,0
20241024,192600,361060100,22600,22600,22600,22600,0
20241024,192500,361060100,22600,22600,22600,22600,0
20241024,192400,361060100,22600,22600,22600,22600,0
20241024,192300,361060100,22600,22600,22600,22600,0
20241024,192200,361060100,22600,22600,22600,22600,0
20241024,192100,361060100,22600,22600,22600,22600,0
20241024,192000,361060100,22600,22600,22600,22600,0
20241024,191900,361060100,22600,22600,22600,22600,0
20241024,191800,361060100,22600,22600,22600,22600,0
20241024,191700,361060100,22600,22600,22600,22600,0
20241024,191600,361060100,22600,22600,22600,22600,0
20241024,191500,361060100,22600,22600,22600,22600,0
20241024,191400,361060100,22600,22600,22600,22600,0
20241024,191300,361060100,22600,22600,22600,22600,0
20241024,191200,361060100,22600,22600,22600,22600,0
20241024,191100,361060100,22600,22600,22600,22600,0
20241024,191000,361060100,22600,22600,22600,22600,0
20241024,190900,361060100,22600,22600,22600,22600,0
20241024,190800,361060100,22600,22600,22600,22600,0
20241024,190700,361060100,22600,22600,22600,22600,0
20241024,190600,361060100,22600,22600,22600,22600,0
20241024,190500,361060100,22600,22600,22600,22600,0
20241024,190400,361060100,22600,22600,22600,22600,1562
20241024,190300,361060100,22600,22600,22600,22600,0
20241024,190200,361060100,22600,22600,22600,22600,0
20241024,190100,361060100,22600,22600,22600,22600,0
20241024,190000,361060100,22600,22600,22600,22600,0
20241024,185900,361060100,22600,22600,22600,22600,0
20241024,185800,361060100,22600,22600,22600,22600,0
20241024,185700,361060100,22600,22600,22600,22600,0
20241024,185600,361060100,22600,22600,22600,22600,0
20241024,185500,361060100,22600,22600,22600,22600,0
20241024,185400,361060100,22600,22600,22600,22600,0
20241024,185300,361060100,22600,22600,22600,22600,0
20241024,185200,361060100,22600,22600,22600,22600,0
20241024,185100,361060100,22600,22600,22600,22600,0
20241024,185000,361060100,22600,22600,22600,22600,0
20241024,184900,361060100,22600,22600,22600,22600,0
20241024,184800,361060100,22600,22600,22600,22600,0
20241024,184700,361060100,22600,22600,22600,22600,0
20241024,184600,361060100,22600,22600,22600,22600,0
20241024,184500,361060100,22600,22600,22600,22600,0
20241024,184400,361060100,22600,22600,22600,22600,0
20241024,184300,361060100,22600,22600,22600,22600,0
20241024,184200,361060100,22600,22600,22600,22600,0
20241024,184100,361060100,22600,22600,22600,22600,0
20241024,184000,361060100,22600,22600,22600,22600,0
20241024,183900,361060100,22600,22600,22600,22600,0
20241024,183800,361060100,22600,22600,22600,22600,0
20241024,183700,361060100,22600,22600,22600,22600,0
20241024,183600,361060100,22600,22600,22600,22600,0
20241024,183500,361060100,22600,22600,22600,22600,0
20241024,183400,361060100,22600,22600,22600,22600,1562
20241024,183300,361060100,22600,22600,22600,22600,0
20241024,183200,361060100,22600,22600,22600,22600,0
20241024,183100,361060100,22600,22600,22600,22600,0
20241024,183000,361060100,22600,22600,22600,22600,0
20241024,182900,361060100,22600,22600,22600,22600,0
20241024,182800,361060100,22600,22600,22600,22600,0
20241024,182700,361060100,22600,22600,22600,22600,0
20241024,182600,361060100,22600,22600,22600,22600,0
20241024,182500,361060100,22600,22600,22600,22600,0
20241024,182400,361060100,22600,22600,22600,22600,0
20241024,182300,361060100,22600,22600,22600,22600,0
20241024,182200,361060100,22600,22600,22600,22600,0
20241024,182100,361060100,22600,22600,22600,22600,0
20241024,182000,361060100,22600,22600,22600,22600,0
20241024,181900,361060100,22600,22600,22600,22600,0
20241024,181800,361060100,22600,22600,22600,22600,0
20241024,181700,361060100,22600,22600,22600,22600,0
20241024,181600,361060100,22600,22600,22600,22600,0
20241024,181500,361060100,22600,22600,22600,22600,0
20241024,181400,361060100,22600,22600,22600,22600,0
20241024,181300,361060100,22600,22600,22600,22600,0
20241024,181200,361060100,22600,22600,22600,22600,0
20241024,181100,361060100,22600,22600,22600,22600,0
20241024,181000,361060100,22600,22600,22600,22600,0
20241024,180900,361060100,22600,22600,22600,22600,0
20241024,180800,361060100,22600,22600,22600,22600,0
20241024,180700,361060100,22600,22600,22600,22600,0
20241024,180600,361060100,22600,22600,22600,22600,0
20241024,180500,361060100,22600,22600,22600,22600,0
20241024,180400,361060100,22600,22600,22600,22600,1562
20241024,180300,361060100,22600,22600,22600,22600,0
20241024,180200,361060100,22600,22600,22600,22600,0
20241024,180100,361060100,22600,22600,22600,22600,0
20241024,180000,361060100,22600,22600,22600,22600,0
20241024,175900,361060100,22600,22600,22600,22600,0
20241024,175800,361060100,22600,22600,22600,22600,0
20241024,175700,361060100,22600,22600,22600,22600,0
20241024,175600,361060100,22600,22600,22600,22600,0
20241024,175500,361060100,22600,22600,22600,22600,0
20241024,175400,361060100,22600,22600,22600,22600,0
20241024,175300,361060100,22600,22600,22600,22600,0
20241024,175200,361060100,22600,22600,22600,22600,0
20241024,175100,361060100,22600,22600,22600,22600,0
20241024,175000,361060100,22600,22600,22600,22600,0
20241024,174900,361060100,22600,22600,22600,22600,0
20241024,174800,361060100,22600,22600,22600,22600,0
20241024,174700,361060100,22600,22600,22600,22600,0
20241024,174600,361060100,22600,22600,22600,22600,0
20241024,174500,361060100,22600,22600,22600,22600,0
20241024,174400,361060100,22600,22600,22600,22600,0
20241024,174300,361060100,22600,22600,22600,22600,0
20241024,174200,361060100,22600,22600,22600,22600,0
20241024,174100,361060100,22600,22600,22600,22600,0
20241024,174000,361060100,22600,22600,22600,22600,0
20241024,173900,361060100,22600,22600,22600,22600,0
20241024,173800,361060100,22600,22600,22600,22600,0
20241024,173700,361060100,22600,22600,22600,22600,0
20241024,173600,361060100,22600,22600,22600,22600,0
20241024,173500,361060100,22600,22600,22600,22600,0
20241024,173400,361060100,22600,22600,22600,22600,1562
20241024,173300,361060100,22600,22600,22600,22600,0
20241024,173200,361060100,22600,22600,22600,22600,0
20241024,173100,361060100,22600,22600,22600,22600,0
20241024,173000,361060100,22600,22600,22600,22600,0
20241024,172900,361060100,22600,22600,22600,22600,0
20241024,172800,361060100,22600,22600,22600,22600,0
20241024,172700,361060100,22600,22600,22600,22600,0
20241024,172600,361060100,22600,22600,22600,22600,0
20241024,172500,361060100,22600,22600,22600,22600,0
20241024,172400,361060100,22600,22600,22600,22600,0
20241024,172300,361060100,22600,22600,22600,22600,0
20241024,172200,361060100,22600,22600,22600,22600,0
20241024,172100,361060100,22600,22600,22600,22600,0
20241024,172000,361060100,22600,22600,22600,22600,0
20241024,171900,361060100,22600,22600,22600,22600,0
20241024,171800,361060100,22600,22600,22600,22600,0
20241024,171700,361060100,22600,22600,22600,22600,0
20241024,171600,361060100,22600,22600,22600,22600,0
20241024,171500,361060100,22600,22600,22600,22600,0
20241024,171400,361060100,22600,22600,22600,22600,0
20241024,171300,361060100,22600,22600,22600,22600,0
20241024,171200,361060100,22600,22600,22600,22600,0
20241024,171100,361060100,22600,22600,22600,22600,0
20241024,171000,361060100,22600,22600,22600,22600,0
20241024,170900,361060100,22600,22600,22600,22600,0
20241024,170800,361060100,22600,22600,22600,22600,0
20241024,170700,361060100,22600,22600,22600,22600,0
20241024,170600,361060100,22600,22600,22600,22600,0
20241024,170500,361060100,22600,22600,22600,22600,0
20241024,170400,361060100,22600,22600,22600,22600,1562
20241024,170300,361060100,22600,22600,22600,22600,0
20241024,170200,361060100,22600,22600,22600,22600,0
20241024,170100,361060100,22600,22600,22600,22600,0
20241024,170000,361060100,22600,22600,22600,22600,0
20241024,165900,361060100,22600,22600,22600,22600,0
20241024,165800,361060100,22600,22600,22600,22600,0
20241024,165700,361060100,22600,22600,22600,22600,0
20241024,165600,361060100,22600,22600,22600,22600,0
20241024,165500,361060100,22600,22600,22600,22600,0
20241024,165400,361060100,22600,22600,22600,22600,0
20241024,165300,361060100,22600,22600,22600,22600,0
20241024,165200,361060100,22600,22600,22600,22600,0
20241024,165100,361060100,22600,22600,22600,22600,0
20241024,165000,361060100,22600,22600,22600,22600,0
20241024,164900,361060100,22600,22600,22600,22600,0
20241024,164800,361060100,22600,22600,22600,22600,0
20241024,164700,361060100,22600,22600,22600,22600,0
20241024,164600,361060100,22600,22600,22600,22600,0
20241024,164500,361060100,22600,22600,22600,22600,0
20241024,164400,361060100,22600,22600,22600,22600,0
20241024,164300,361060100,22600,22600,22600,22600,0
20241024,164200,361060100,22600,22600,22600,22600,0
20241024,164100,361060100,22600,22600,22600,22600,0
20241024,164000,361060100,22600,22600,22600,22600,0
20241024,163900,361060100,22600,22600,22600,22600,0
20241024,163800,361060100,22600,22600,22600,22600,0
20241024,163700,361060100,22600,22600,22600,22600,0
20241024,163600,361060100,22600,22600,22600,22600,0
20241024,163500,361060100,22600,22600,22600,22600,0
20241024,163400,361060100,22600,22600,22600,22600,1562
20241024,163300,361060100,22600,22600,22600,22600,0
20241024,163200,361060100,22600,22600,22600,22600,0
20241024,163100,361060100,22600,22600,22600,22600,0
20241024,163000,361060100,22600,22600,22600,22600,0
20241024,162900,361060100,22600,22600,22600,22600,0
20241024,162800,361060100,22600,22600,22600,22600,0
20241024,162700,361060100,22600,22600,22600,22600,0
20241024,162600,361060100,22600,22600,22600,22600,0
20241024,162500,361060100,22600,22600,22600,22600,0
20241024,162400,361060100,22600,22600,22600,22600,0
20241024,162300,361060100,22600,22600,22600,22600,0
20241024,162200,361060100,22600,22600,22600,22600,0
20241024,162100,361060100,22600,22600,22600,22600,0
20241024,162000,361060100,22600,22600,22600,22600,0
20241024,161900,361060100,22600,22600,22600,22600,0
20241024,161800,361060100,22600,22600,22600,22600,0
20241024,161700,361060100,22600,22600,22600,22600,0
20241024,161600,361060100,22600,22600,22600,22600,0
20241024,161500,361060100,22600,22600,22600,22600,0
20241024,161400,361060100,22600,22600,22600,22600,0
20241024,161300,361060100,22600,22600,22600,22600,0
20241024,161200,361060100,22600,22600,22600,22600,0
20241024,161100,361060100,22600,22600,22600,22600,0
20241024,161000,361060100,22600,22600,22600,22600,0
20241024,160900,361060100,22600,22600,22600,22600,0
20241024,160800,361060100,22600,22600,22600,22600,0
20241024,160700,361060100,22600,22600,22600,22600,0
20241024,160600,361060100,22600,22600,22600,22600,0
20241024,160500,361060100,22600,22600,22600,22600,0
20241024,160400,361060100,22600,22600,22600,22600,1562
20241024,160300,361060100,22600,22600,22600,22600,0
20241024,160200,361060100,22600,22600,22600,22600,0
20241024,160100,361060100,22600,22600,22600,22600,0
20241024,160000,361060100,22600,22600,22600,22600,0
20241024,155900,361060100,22600,22600,22600,22600,0
20241024,155800,361060100,22600,22600,22600,22600,0
20241024,155700,361060100,22600,22600,22600,22600,0
20241024,155600,361060100,22600,22600,22600,22600,0
20241024,155500,361060100,22600,22600,22600,22600,0
20241024,155400,361060100,22600,22600,22600,22600,0
20241024,155300,361060100,22600,22600,22600,22600,0
20241024,155200,361060100,22600,22600,22600,22600,0
20241024,155100,361060100,22600,22600,22600,22600,0
20241024,155000,361060100,22600,22600,22600,22600,0
20241024,154900,361060100,22600,22600,22600,22600,0
20241024,154800,361060100,22600,22600,22600,22600,0
20241024,154700,361060100,22600,22600,22600,22600,0
20241024,154600,361060100,22600,22600,22600,22600,0
20241024,154500,361060100,22600,22600,22600,22600,0
20241024,154400,361060100,22600,22600,22600,22600,0
20241024,154300,361060100,22600,22600,22600,22600,0
20241024,154200,361060100,22600,22600,22600,22600,0
20241024,154100,361060100,22600,22600,22600,22600,0
20241024,154000,361060100,22600,22600,22600,22600,0
20241024,153900,361060100,22600,22600,22600,22600,0
20241024,153800,361060100,22600,22600,22600,22600,0
20241024,153700,361060100,22600,22600,22600,22600,0
20241024,153600,361060100,22600,22600,22600,22600,0
20241024,153500,361060100,22600,22600,22600,22600,0
20241024,153400,361060100,22600,22600,22600,22600,1562
20241024,153300,361060100,22600,22600,22600,22600,0
20241024,153200,361060100,22600,22600,22600,22600,0
20241024,153100,361060100,22600,22600,22600,22600,0
20241024,153000,361060100,22600,22600,22600,22600,1562
20241024,152900,325758900,22650,22650,22650,22650,0
20241024,152800,325758900,22650,22650,22650,22650,0
20241024,152700,325758900,22650,22650,22650,22650,0
20241024,152600,325758900,22650,22650,22650,22650,0
20241024,152500,325758900,22650,22650,22650,22650,0
20241024,152400,325758900,22650,22650,22650,22650,0
20241024,152300,325758900,22650,22650,22650,22650,0
20241024,152200,325758900,22650,22650,22650,22650,0
20241024,152100,325758900,22650,22650,22650,22650,0
20241024,152000,325758900,22650,22650,22650,22650,0
20241024,151900,325758900,22650,22650,22650,22650,120
20241024,151800,323040900,22650,22650,22650,22650,0
20241024,151700,323040900,22650,22650,22650,22650,0
20241024,151600,323040900,22650,22650,22650,22650,305
20241024,151500,316132650,22650,22650,22650,22650,3
20241024,151400,316064700,22700,22700,22700,22700,0
20241024,151300,316064700,22700,22650,22700,22650,359
20241024,151200,307932900,22650,22650,22650,22650,0
20241024,151100,307932900,22650,22650,22650,22650,56
20241024,151000,306664500,22650,22650,22650,22650,81
20241024,150900,304829850,22650,22650,22650,22650,400
20241024,150800,295769850,22700,22700,22700,22700,40
20241024,150700,294861850,22700,22700,22700,22700,80
20241024,150600,293045850,22700,22700,22700,22700,0
20241024,150500,293045850,22700,22700,22700,22700,1
20241024,150400,293023150,22650,22650,22650,22650,0
20241024,150300,293023150,22650,22650,22650,22650,0
20241024,150200,293023150,22650,22650,22650,22650,0
20241024,150100,293023150,22650,22650,22650,22650,0
20241024,150000,293023150,22650,22700,22700,22650,3
20241024,145900,292955150,22650,22650,22650,22650,0
20241024,145800,292955150,22650,22650,22700,22650,468
20241024,145700,282354600,22650,22650,22650,22650,0
20241024,145600,282354600,22650,22650,22650,22650,0
20241024,145500,282354600,22650,22650,22650,22650,32
20241024,145400,281629800,22650,22650,22700,22650,141
20241024,145300,278436100,22650,22700,22700,22650,321
20241024,145200,271165400,22650,22650,22650,22650,1
20241024,145100,271142750,22650,22650,22650,22650,0
20241024,145000,271142750,22650,22650,22650,22650,0
20241024,144900,271142750,22650,22650,22650,22650,1
20241024,144800,271120100,22650,22650,22650,22650,0
20241024,144700,271120100,22650,22650,22650,22650,110
20241024,144600,268628600,22650,22650,22650,22650,100
20241024,144500,266363600,22650,22650,22650,22650,0
20241024,144400,266363600,22650,22650,22650,22650,0
20241024,144300,266363600,22650,22650,22650,22650,0
20241024,144200,266363600,22650,22650,22650,22650,0
20241024,144100,266363600,22650,22650,22650,22650,0
20241024,144000,266363600,22650,22650,22650,22650,0
20241024,143900,266363600,22650,22650,22650,22650,4
20241024,143800,266273000,22700,22700,22700,22700,0
20241024,143700,266273000,22700,22700,22700,22700,2
20241024,143600,266227600,22650,22650,22650,22650,0
20241024,143500,266227600,22650,22650,22650,22650,0
20241024,143400,266227600,22650,22650,22650,22650,0
20241024,143300,266227600,22650,22650,22650,22650,0
20241024,143200,266227600,22650,22650,22650,22650,137
20241024,143100,263124550,22650,22650,22650,22650,2
20241024,143000,263079250,22650,22650,22650,22650,0
20241024,142900,263079250,22650,22650,22650,22650,0
20241024,142800,263079250,22650,22650,22650,22650,0
20241024,142700,263079250,22650,22650,22650,22650,0
20241024,142600,263079250,22650,22700,22700,22650,13
20241024,142500,262784650,22700,22700,22700,22700,0
20241024,142400,262784650,22700,22700,22700,22700,33
20241024,142300,262035550,22650,22650,22650,22650,496
20241024,142200,250801150,22650,22650,22650,22650,201
20241024,142100,246248500,22700,22700,22700,22700,3
20241024,142000,246180400,22700,22700,22700,22700,0
20241024,141900,246180400,22700,22700,22700,22700,0
20241024,141800,246180400,22700,22700,22700,22700,10
20241024,141700,245953400,22700,22700,22700,22700,3
20241024,141600,245885300,22700,22700,22700,22700,1
20241024,141500,245862600,22700,22700,22700,22700,15
20241024,141400,245522100,22700,22700,22700,22700,0
20241024,141300,245522100,22700,22650,22700,22650,54
20241024,141200,244296500,22650,22650,22650,22650,0
20241024,141100,244296500,22650,22650,22650,22650,200
20241024,141000,239766500,22650,22650,22650,22650,0
20241024,140900,239766500,22650,22650,22650,22650,35
20241024,140800,238973750,22700,22700,22700,22700,5
20241024,140700,238860250,22700,22700,22700,22700,0
20241024,140600,238860250,22700,22700,22700,22700,1
20241024,140500,238837550,22700,22700,22700,22700,16
20241024,140400,238474350,22750,22750,22750,22750,0
20241024,140300,238474350,22750,22750,22750,22750,0
20241024,140200,238474350,22750,22750,22750,22750,0
20241024,140100,238474350,22750,22750,22750,22750,0
20241024,140000,238474350,22750,22750,22750,22750,0
20241024,135900,238474350,22750,22750,22750,22750,0
20241024,135800,238474350,22750,22750,22750,22750,418
20241024,135700,228964850,22750,22750,22750,22750,0
20241024,135600,228964850,22750,22750,22750,22750,0
20241024,135500,228964850,22750,22750,22750,22750,1
20241024,135400,228942100,22750,22750,22750,22750,0
20241024,135300,228942100,22750,22750,22750,22750,0
20241024,135200,228942100,22750,22750,22750,22750,0
20241024,135100,228942100,22750,22750,22750,22750,0
20241024,135000,228942100,22750,22750,22750,22750,0
20241024,134900,228942100,22750,22750,22750,22750,5
20241024,134800,228828350,22700,22700,22700,22700,10
20241024,134700,228601350,22700,22700,22700,22700,393
20241024,134600,219680250,22700,22700,22700,22700,0
20241024,134500,219680250,22700,22700,22700,22700,0
20241024,134400,219680250,22700,22700,22700,22700,0
20241024,134300,219680250,22700,22700,22700,22700,0
20241024,134200,219680250,22700,22700,22700,22700,0
20241024,134100,219680250,22700,22700,22700,22700,0
20241024,134000,219680250,22700,22700,22700,22700,0
20241024,133900,219680250,22700,22700,22700,22700,0
20241024,133800,219680250,22700,22700,22700,22700,0
20241024,133700,219680250,22700,22700,22700,22700,107
20241024,133600,217251350,22700,22700,22700,22700,0
20241024,133500,217251350,22700,22700,22700,22700,0
20241024,133400,217251350,22700,22700,22700,22700,0
20241024,133300,217251350,22700,22700,22700,22700,1
20241024,133200,217228650,22650,22650,22650,22650,1
20241024,133100,217206000,22700,22700,22700,22700,0
20241024,133000,217206000,22700,22700,22700,22700,0
20241024,132900,217206000,22700,22700,22700,22700,11
20241024,132800,216956300,22650,22650,22650,22650,200
20241024,132700,212426300,22700,22700,22700,22700,0
20241024,132600,212426300,22700,22700,22700,22700,0
20241024,132500,212426300,22700,22700,22700,22700,0
20241024,132400,212426300,22700,22700,22700,22700,0
20241024,132300,212426300,22700,22700,22700,22700,0
20241024,132200,212426300,22700,22650,22700,22650,2
20241024,132100,212380950,22650,22650,22650,22650,40
20241024,132000,211474950,22700,22700,22700,22700,0
20241024,131900,211474950,22700,22700,22700,22700,0
20241024,131800,211474950,22700,22700,22700,22700,0
20241024,131700,211474950,22700,22700,22700,22700,0
20241024,131600,211474950,22700,22700,22700,22700,280
20241024,131500,205118950,22750,22750,22750,22750,0
20241024,131400,205118950,22750,22750,22750,22750,200
20241024,131300,200568950,22700,22700,22700,22700,0
20241024,131200,200568950,22700,22700,22700,22700,100
20241024,131100,198298950,22700,22700,22700,22700,0
20241024,131000,198298950,22700,22700,22700,22700,0
20241024,130900,198298950,22700,22700,22700,22700,0
20241024,130800,198298950,22700,22700,22700,22700,0
20241024,130700,198298950,22700,22700,22700,22700,0
20241024,130600,198298950,22700,22700,22700,22700,0
20241024,130500,198298950,22700,22700,22700,22700,0
20241024,130400,198298950,22700,22700,22700,22700,0
20241024,130300,198298950,22700,22700,22700,22700,41
20241024,130200,197368250,22750,22750,22750,22750,0
20241024,130100,197368250,22750,22750,22750,22750,1
20241024,130000,197345500,22700,22700,22700,22700,0
20241024,125900,197345500,22700,22700,22700,22700,0
20241024,125800,197345500,22700,22700,22700,22700,0
20241024,125700,197345500,22700,22700,22700,22700,0
20241024,125600,197345500,22700,22700,22700,22700,0
20241024,125500,197345500,22700,22700,22700,22700,105
20241024,125400,194962000,22700,22700,22700,22700,0
20241024,125300,194962000,22700,22700,22700,22700,6
20241024,125200,194825800,22750,22750,22750,22750,1
20241024,125100,194803050,22750,22750,22750,22750,0
20241024,125000,194803050,22750,22750,22750,22750,2
20241024,124900,194757550,22800,22800,22800,22800,0
20241024,124800,194757550,22800,22800,22800,22800,0
20241024,124700,194757550,22800,22800,22800,22800,0
20241024,124600,194757550,22800,22800,22800,22800,0
20241024,124500,194757550,22800,22800,22800,22800,0
20241024,124400,194757550,22800,22800,22800,22800,16
20241024,124300,194392750,22800,22850,22850,22750,51
20241024,124200,193230400,22800,22800,22850,22800,55
20241024,124100,191976350,22850,22850,22850,22850,0
20241024,124000,191976350,22850,22850,22850,22850,1
20241024,123900,191953500,22750,22750,22800,22750,12
20241024,123800,191680450,22800,22800,22800,22800,0
20241024,123700,191680450,22800,22700,22800,22700,133
20241024,123600,188651500,22700,22700,22700,22700,0
20241024,123500,188651500,22700,22700,22700,22700,1
20241024,123400,188628800,22700,22700,22700,22700,0
20241024,123300,188628800,22700,22700,22700,22700,60
20241024,123200,187266800,22650,22650,22650,22650,130
20241024,123100,184322300,22700,22700,22700,22700,0
20241024,123000,184322300,22700,22700,22700,22700,0
20241024,122900,184322300,22700,22700,22700,22700,0
20241024,122800,184322300,22700,22700,22700,22700,0
20241024,122700,184322300,22700,22700,22700,22700,0
20241024,122600,184322300,22700,22700,22700,22700,10
20241024,122500,184095300,22700,22700,22700,22700,5
20241024,122400,183981800,22700,22700,22700,22700,0
20241024,122300,183981800,22700,22700,22700,22700,0
20241024,122200,183981800,22700,22700,22700,22700,0
20241024,122100,183981800,22700,22700,22700,22700,0
20241024,122000,183981800,22700,22700,22700,22700,0
20241024,121900,183981800,22700,22700,22700,22700,3
20241024,121800,183913700,22650,22650,22650,22650,1
20241024,121700,183891050,22650,22650,22650,22650,0
20241024,121600,183891050,22650,22650,22650,22650,0
20241024,121500,183891050,22650,22650,22650,22650,0
20241024,121400,183891050,22650,22650,22650,22650,0
20241024,121300,183891050,22650,22700,22700,22650,43
20241024,121200,182916950,22650,22650,22650,22650,0
20241024,121100,182916950,22650,22650,22650,22650,0
20241024,121000,182916950,22650,22650,22650,22650,0
20241024,120900,182916950,22650,22650,22650,22650,0
20241024,120800,182916950,22650,22650,22650,22650,5
20241024,120700,182803700,22650,22650,22650,22650,0
20241024,120600,182803700,22650,22650,22650,22650,0
20241024,120500,182803700,22650,22650,22650,22650,0
20241024,120400,182803700,22650,22650,22650,22650,0
20241024,120300,182803700,22650,22650,22650,22650,0
20241024,120200,182803700,22650,22650,22650,22650,47
20241024,120100,181739150,22650,22650,22650,22650,0
20241024,120000,181739150,22650,22700,22700,22650,70
20241024,115900,180153000,22700,22700,22700,22700,0
20241024,115800,180153000,22700,22750,22750,22700,5
20241024,115700,180039450,22750,22750,22750,22750,79
20241024,115600,178242200,22750,22750,22750,22750,1
20241024,115500,178219450,22700,22700,22700,22700,1
20241024,115400,178196750,22700,22700,22700,22700,17
20241024,115300,177810850,22700,22700,22700,22700,11
20241024,115200,177561150,22700,22700,22700,22700,0
20241024,115100,177561150,22700,22700,22700,22700,0
20241024,115000,177561150,22700,22700,22700,22700,0
20241024,114900,177561150,22700,22700,22700,22700,1
20241024,114800,177538450,22750,22750,22750,22750,10
20241024,114700,177310950,22800,22800,22800,22800,0
20241024,114600,177310950,22800,22800,22800,22800,0
20241024,114500,177310950,22800,22800,22800,22800,0
20241024,114400,177310950,22800,22800,22800,22800,0
20241024,114300,177310950,22800,22750,22800,22750,21
20241024,114200,176832200,22800,22750,22800,22750,297
20241024,114100,170075350,22750,22750,22750,22750,0
20241024,114000,170075350,22750,22750,22750,22750,0
20241024,113900,170075350,22750,22700,22750,22650,1168
20241024,113800,143616350,22750,22750,22750,22750,1
20241024,113700,143593600,22750,22750,22750,22750,0
20241024,113600,143593600,22750,22750,22750,22750,0
20241024,113500,143593600,22750,22750,22750,22750,0
20241024,113400,143593600,22750,22750,22750,22750,0
20241024,113300,143593600,22750,22750,22750,22750,1
20241024,113200,143570850,22750,22750,22750,22750,0
20241024,113100,143570850,22750,22750,22750,22750,15
20241024,113000,143229600,22700,22700,22700,22700,32
20241024,112900,142503200,22700,22700,22700,22700,0
20241024,112800,142503200,22700,22700,22700,22700,4
20241024,112700,142412400,22750,22750,22750,22750,0
20241024,112600,142412400,22750,22750,22750,22750,0
20241024,112500,142412400,22750,22750,22750,22750,0
20241024,112400,142412400,22750,22750,22750,22750,1
20241024,112300,142389650,22750,22750,22750,22750,0
20241024,112200,142389650,22750,22750,22750,22750,0
20241024,112100,142389650,22750,22750,22750,22750,0
20241024,112000,142389650,22750,22750,22750,22750,0
20241024,111900,142389650,22750,22750,22750,22750,0
20241024,111800,142389650,22750,22750,22750,22750,20
20241024,111700,141934650,22750,22750,22750,22750,0
20241024,111600,141934650,22750,22750,22750,22750,1
20241024,111500,141911900,22700,22700,22700,22700,0
20241024,111400,141911900,22700,22700,22700,22700,0
20241024,111300,141911900,22700,22700,22700,22700,0
20241024,111200,141911900,22700,22700,22700,22700,0
20241024,111100,141911900,22700,22700,22700,22700,0
20241024,111000,141911900,22700,22700,22700,22700,0
20241024,110900,141911900,22700,22700,22700,22700,0
20241024,110800,141911900,22700,22700,22700,22700,0
20241024,110700,141911900,22700,22700,22700,22700,0
20241024,110600,141911900,22700,22700,22700,22700,0
20241024,110500,141911900,22700,22700,22700,22700,0
20241024,110400,141911900,22700,22700,22700,22700,25
20241024,110300,141344400,22700,22700,22700,22700,0
20241024,110200,141344400,22700,22700,22700,22700,5
20241024,110100,141230900,22800,22800,22800,22800,0
20241024,110000,141230900,22800,22800,22800,22800,0
20241024,105900,141230900,22800,22750,22800,22750,50
20241024,105800,140091400,22800,22800,22800,22800,50
20241024,105700,138951400,22750,22700,22750,22700,1000
20241024,105600,116216400,22700,22700,22700,22700,50
20241024,105500,115081400,22700,22700,22700,22700,0
20241024,105400,115081400,22700,22700,22700,22700,0
20241024,105300,115081400,22700,22700,22700,22700,0
20241024,105200,115081400,22700,22700,22700,22700,1
20241024,105100,115058700,22700,22700,22700,22700,0
20241024,105000,115058700,22700,22700,22700,22700,5
20241024,104900,114945200,22700,22700,22700,22700,0
20241024,104800,114945200,22700,22700,22700,22700,0
20241024,104700,114945200,22700,22700,22700,22700,0
20241024,104600,114945200,22700,22700,22700,22700,0
20241024,104500,114945200,22700,22700,22700,22700,51
20241024,104400,113787500,22650,22650,22650,22650,0
20241024,104300,113787500,22650,22650,22650,22650,0
20241024,104200,113787500,22650,22650,22650,22650,0
20241024,104100,113787500,22650,22650,22650,22650,101
20241024,104000,111499850,22700,22700,22700,22700,20
20241024,103900,111045850,22700,22700,22700,22700,30
20241024,103800,110364850,22650,22650,22650,22650,23
20241024,103700,109843900,22650,22650,22650,22650,68
20241024,103600,108303700,22650,22650,22650,22650,1
20241024,103500,108281050,22650,22650,22650,22650,3
20241024,103400,108213100,22600,22600,22600,22600,1
20241024,103300,108190500,22600,22600,22600,22600,39
20241024,103200,107309100,22650,22650,22650,22650,5
20241024,103100,107195850,22700,22700,22700,22650,14
20241024,103000,106878550,22650,22650,22650,22650,0
20241024,102900,106878550,22650,22650,22650,22650,0
20241024,102800,106878550,22650,22650,22650,22650,20
20241024,102700,106425550,22650,22650,22650,22650,0
20241024,102600,106425550,22650,22650,22650,22650,2
20241024,102500,106380250,22650,22650,22650,22650,0
20241024,102400,106380250,22650,22650,22650,22650,0
20241024,102300,106380250,22650,22650,22650,22650,64
20241024,102200,104930650,22650,22650,22650,22650,0
20241024,102100,104930650,22650,22650,22650,22650,58
20241024,102000,103616950,22650,22650,22650,22650,0
20241024,101900,103616950,22650,22650,22650,22650,12
20241024,101800,103345150,22650,22700,22700,22650,214
20241024,101700,98492350,22700,22700,22700,22700,1
20241024,101600,98469650,22650,22700,22700,22650,193
20241024,101500,94095650,22700,22700,22700,22700,5
20241024,101400,93982150,22650,22650,22650,22650,12
20241024,101300,93710350,22650,22650,22650,22650,38
20241024,101200,92849650,22700,22700,22700,22700,0
20241024,101100,92849650,22700,22700,22700,22700,0
20241024,101000,92849650,22700,22700,22700,22700,1
20241024,100900,92826950,22650,22650,22650,22650,35
20241024,100800,92034200,22650,22650,22650,22650,0
20241024,100700,92034200,22650,22650,22650,22650,0
20241024,100600,92034200,22650,22650,22650,22650,196
20241024,100500,87594800,22700,22700,22700,22700,1
20241024,100400,87572100,22700,22700,22700,22700,0
20241024,100300,87572100,22700,22700,22700,22700,0
20241024,100200,87572100,22700,22700,22700,22700,0
20241024,100100,87572100,22700,22700,22700,22700,0
20241024,100000,87572100,22700,22700,22700,22700,1
20241024,095900,87549400,22600,22600,22600,22600,0
20241024,095800,87549400,22600,22600,22600,22600,0
20241024,095700,87549400,22600,22600,22600,22600,0
20241024,095600,87549400,22600,22600,22600,22600,0
20241024,095500,87549400,22600,22650,22650,22600,80
20241024,095400,85741200,22650,22650,22650,22650,0
20241024,095300,85741200,22650,22650,22650,22650,0
20241024,095200,85741200,22650,22650,22650,22650,12
20241024,095100,85469400,22700,22700,22700,22700,0
20241024,095000,85469400,22700,22700,22700,22700,0
20241024,094900,85469400,22700,22700,22700,22700,52
20241024,094800,84289000,22700,22700,22700,22700,17
20241024,094700,83903100,22700,22700,22700,22700,2
20241024,094600,83857700,22700,22700,22700,22700,0
20241024,094500,83857700,22700,22700,22700,22700,0
20241024,094400,83857700,22700,22700,22700,22700,2
20241024,094300,83812300,22700,22700,22700,22700,0
20241024,094200,83812300,22700,22700,22700,22700,2
20241024,094100,83766900,22600,22600,22600,22600,63
20241024,094000,82343100,22600,22600,22600,22600,140
20241024,093900,79179100,22600,22600,22600,22600,0
20241024,093800,79179100,22600,22600,22600,22600,0
20241024,093700,79179100,22600,22600,22600,22550,311
20241024,093600,72163050,22550,22600,22600,22550,276
20241024,093500,65933750,22600,22600,22600,22600,5
20241024,093400,65820750,22600,22600,22600,22600,0
20241024,093300,65820750,22600,22700,22700,22600,36
20241024,093200,65007050,22700,22700,22700,22700,1
20241024,093100,64984350,22700,22700,22700,22700,1
20241024,093000,64961650,22650,22650,22650,22650,0
20241024,092900,64961650,22650,22700,22750,22650,3
20241024,092800,64893550,22600,22600,22600,22600,300
20241024,092700,58113550,22750,22750,22750,22750,0
20241024,092600,58113550,22750,22750,22750,22750,0
20241024,092500,58113550,22750,22750,22750,22750,0
20241024,092400,58113550,22750,22700,22750,22700,145
20241024,092300,54822000,22700,22700,22700,22700,1
20241024,092200,54799300,22650,22650,22650,22650,0
20241024,092100,54799300,22650,22650,22650,22650,0
20241024,092000,54799300,22650,22650,22650,22650,3
20241024,091900,54731350,22650,22650,22650,22650,8
20241024,091800,54550150,22550,22550,22650,22550,133
20241024,091700,51550900,22550,22600,22600,22550,228
20241024,091600,46399500,22550,22600,22600,22550,320
20241024,091500,39179900,22650,22650,22650,22650,3
20241024,091400,39111950,22650,22650,22650,22650,1
20241024,091300,39089300,22650,22600,22650,22600,8
20241024,091200,38908350,22650,22650,22650,22650,1
20241024,091100,38885700,22750,22750,22750,22750,0
20241024,091000,38885700,22750,22650,22750,22550,581
20241024,090900,25740750,22700,22700,22700,22700,227
20241024,090800,20587850,22800,22700,22800,22700,74
20241024,090700,18907950,22700,22700,22700,22700,86
20241024,090600,16955750,22700,22700,22700,22700,271
20241024,090500,10804050,22650,22650,22650,22650,0
20241024,090400,10804050,22650,22650,22650,22650,0
20241024,090300,10804050,22650,22650,22650,22650,0
20241024,090200,10804050,22650,22650,22650,22650,0
20241024,090100,10804050,22650,22650,22650,22650,0
20241024,090000,10804050,22650,22650,22650,22650,477