KissMeData/096530/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201900,5012442000,24800,24800,24800,24800,7622
20241007,201800,5012442000,24800,24800,24800,24800,0
20241007,201700,5012442000,24800,24800,24800,24800,0
20241007,201600,5012442000,24800,24800,24800,24800,0
20241007,201500,5012442000,24800,24800,24800,24800,0
20241007,201400,5012442000,24800,24800,24800,24800,0
20241007,201300,5012442000,24800,24800,24800,24800,0
20241007,201200,5012442000,24800,24800,24800,24800,0
20241007,201100,5012442000,24800,24800,24800,24800,0
20241007,201000,5012442000,24800,24800,24800,24800,0
20241007,200900,5012442000,24800,24800,24800,24800,0
20241007,200800,5012442000,24800,24800,24800,24800,0
20241007,200700,5012442000,24800,24800,24800,24800,0
20241007,200600,5012442000,24800,24800,24800,24800,0
20241007,200500,5012442000,24800,24800,24800,24800,0
20241007,200400,5012442000,24800,24800,24800,24800,0
20241007,200300,5012442000,24800,24800,24800,24800,0
20241007,200200,5012442000,24800,24800,24800,24800,0
20241007,200100,5012442000,24800,24800,24800,24800,0
20241007,200000,5012442000,24800,24800,24800,24800,0
20241007,195900,5012442000,24800,24800,24800,24800,0
20241007,195800,5012442000,24800,24800,24800,24800,0
20241007,195700,5012442000,24800,24800,24800,24800,0
20241007,195600,5012442000,24800,24800,24800,24800,0
20241007,195500,5012442000,24800,24800,24800,24800,0
20241007,195400,5012442000,24800,24800,24800,24800,0
20241007,195300,5012442000,24800,24800,24800,24800,0
20241007,195200,5012442000,24800,24800,24800,24800,0
20241007,195100,5012442000,24800,24800,24800,24800,0
20241007,195000,5012442000,24800,24800,24800,24800,0
20241007,194900,5012442000,24800,24800,24800,24800,7622
20241007,194800,5012442000,24800,24800,24800,24800,0
20241007,194700,5012442000,24800,24800,24800,24800,0
20241007,194600,5012442000,24800,24800,24800,24800,0
20241007,194500,5012442000,24800,24800,24800,24800,0
20241007,194400,5012442000,24800,24800,24800,24800,0
20241007,194300,5012442000,24800,24800,24800,24800,0
20241007,194200,5012442000,24800,24800,24800,24800,0
20241007,194100,5012442000,24800,24800,24800,24800,0
20241007,194000,5012442000,24800,24800,24800,24800,0
20241007,193900,5012442000,24800,24800,24800,24800,0
20241007,193800,5012442000,24800,24800,24800,24800,0
20241007,193700,5012442000,24800,24800,24800,24800,0
20241007,193600,5012442000,24800,24800,24800,24800,0
20241007,193500,5012442000,24800,24800,24800,24800,0
20241007,193400,5012442000,24800,24800,24800,24800,0
20241007,193300,5012442000,24800,24800,24800,24800,0
20241007,193200,5012442000,24800,24800,24800,24800,0
20241007,193100,5012442000,24800,24800,24800,24800,0
20241007,193000,5012442000,24800,24800,24800,24800,0
20241007,192900,5012442000,24800,24800,24800,24800,0
20241007,192800,5012442000,24800,24800,24800,24800,0
20241007,192700,5012442000,24800,24800,24800,24800,0
20241007,192600,5012442000,24800,24800,24800,24800,0
20241007,192500,5012442000,24800,24800,24800,24800,0
20241007,192400,5012442000,24800,24800,24800,24800,0
20241007,192300,5012442000,24800,24800,24800,24800,0
20241007,192200,5012442000,24800,24800,24800,24800,0
20241007,192100,5012442000,24800,24800,24800,24800,0
20241007,192000,5012442000,24800,24800,24800,24800,0
20241007,191900,5012442000,24800,24800,24800,24800,7622
20241007,191800,5012442000,24800,24800,24800,24800,0
20241007,191700,5012442000,24800,24800,24800,24800,0
20241007,191600,5012442000,24800,24800,24800,24800,0
20241007,191500,5012442000,24800,24800,24800,24800,0
20241007,191400,5012442000,24800,24800,24800,24800,0
20241007,191300,5012442000,24800,24800,24800,24800,0
20241007,191200,5012442000,24800,24800,24800,24800,0
20241007,191100,5012442000,24800,24800,24800,24800,0
20241007,191000,5012442000,24800,24800,24800,24800,0
20241007,190900,5012442000,24800,24800,24800,24800,0
20241007,190800,5012442000,24800,24800,24800,24800,0
20241007,190700,5012442000,24800,24800,24800,24800,0
20241007,190600,5012442000,24800,24800,24800,24800,0
20241007,190500,5012442000,24800,24800,24800,24800,0
20241007,190400,5012442000,24800,24800,24800,24800,0
20241007,190300,5012442000,24800,24800,24800,24800,0
20241007,190200,5012442000,24800,24800,24800,24800,0
20241007,190100,5012442000,24800,24800,24800,24800,0
20241007,190000,5012442000,24800,24800,24800,24800,0
20241007,185900,5012442000,24800,24800,24800,24800,0
20241007,185800,5012442000,24800,24800,24800,24800,0
20241007,185700,5012442000,24800,24800,24800,24800,0
20241007,185600,5012442000,24800,24800,24800,24800,0
20241007,185500,5012442000,24800,24800,24800,24800,0
20241007,185400,5012442000,24800,24800,24800,24800,0
20241007,185300,5012442000,24800,24800,24800,24800,0
20241007,185200,5012442000,24800,24800,24800,24800,0
20241007,185100,5012442000,24800,24800,24800,24800,0
20241007,185000,5012442000,24800,24800,24800,24800,0
20241007,184900,5012442000,24800,24800,24800,24800,7622
20241007,184800,5012442000,24800,24800,24800,24800,0
20241007,184700,5012442000,24800,24800,24800,24800,0
20241007,184600,5012442000,24800,24800,24800,24800,0
20241007,184500,5012442000,24800,24800,24800,24800,0
20241007,184400,5012442000,24800,24800,24800,24800,0
20241007,184300,5012442000,24800,24800,24800,24800,0
20241007,184200,5012442000,24800,24800,24800,24800,0
20241007,184100,5012442000,24800,24800,24800,24800,0
20241007,184000,5012442000,24800,24800,24800,24800,0
20241007,183900,5012442000,24800,24800,24800,24800,0
20241007,183800,5012442000,24800,24800,24800,24800,0
20241007,183700,5012442000,24800,24800,24800,24800,0
20241007,183600,5012442000,24800,24800,24800,24800,0
20241007,183500,5012442000,24800,24800,24800,24800,0
20241007,183400,5012442000,24800,24800,24800,24800,0
20241007,183300,5012442000,24800,24800,24800,24800,0
20241007,183200,5012442000,24800,24800,24800,24800,0
20241007,183100,5012442000,24800,24800,24800,24800,0
20241007,183000,5012442000,24800,24800,24800,24800,0
20241007,182900,5012442000,24800,24800,24800,24800,0
20241007,182800,5012442000,24800,24800,24800,24800,0
20241007,182700,5012442000,24800,24800,24800,24800,0
20241007,182600,5012442000,24800,24800,24800,24800,0
20241007,182500,5012442000,24800,24800,24800,24800,0
20241007,182400,5012442000,24800,24800,24800,24800,0
20241007,182300,5012442000,24800,24800,24800,24800,0
20241007,182200,5012442000,24800,24800,24800,24800,0
20241007,182100,5012442000,24800,24800,24800,24800,0
20241007,182000,5012442000,24800,24800,24800,24800,0
20241007,181900,5012442000,24800,24800,24800,24800,7622
20241007,181800,5012442000,24800,24800,24800,24800,0
20241007,181700,5012442000,24800,24800,24800,24800,0
20241007,181600,5012442000,24800,24800,24800,24800,0
20241007,181500,5012442000,24800,24800,24800,24800,0
20241007,181400,5012442000,24800,24800,24800,24800,0
20241007,181300,5012442000,24800,24800,24800,24800,0
20241007,181200,5012442000,24800,24800,24800,24800,0
20241007,181100,5012442000,24800,24800,24800,24800,0
20241007,181000,5012442000,24800,24800,24800,24800,0
20241007,180900,5012442000,24800,24800,24800,24800,0
20241007,180800,5012442000,24800,24800,24800,24800,0
20241007,180700,5012442000,24800,24800,24800,24800,0
20241007,180600,5012442000,24800,24800,24800,24800,0
20241007,180500,5012442000,24800,24800,24800,24800,0
20241007,180400,5012442000,24800,24800,24800,24800,0
20241007,180300,5012442000,24800,24800,24800,24800,0
20241007,180200,5012442000,24800,24800,24800,24800,0
20241007,180100,5012442000,24800,24800,24800,24800,0
20241007,180000,5012442000,24800,24800,24800,24800,0
20241007,175900,5012442000,24800,24800,24800,24800,0
20241007,175800,5012442000,24800,24800,24800,24800,0
20241007,175700,5012442000,24800,24800,24800,24800,0
20241007,175600,5012442000,24800,24800,24800,24800,0
20241007,175500,5012442000,24800,24800,24800,24800,0
20241007,175400,5012442000,24800,24800,24800,24800,0
20241007,175300,5012442000,24800,24800,24800,24800,0
20241007,175200,5012442000,24800,24800,24800,24800,0
20241007,175100,5012442000,24800,24800,24800,24800,0
20241007,175000,5012442000,24800,24800,24800,24800,0
20241007,174900,5012442000,24800,24800,24800,24800,7622
20241007,174800,5012442000,24800,24800,24800,24800,0
20241007,174700,5012442000,24800,24800,24800,24800,0
20241007,174600,5012442000,24800,24800,24800,24800,0
20241007,174500,5012442000,24800,24800,24800,24800,0
20241007,174400,5012442000,24800,24800,24800,24800,0
20241007,174300,5012442000,24800,24800,24800,24800,0
20241007,174200,5012442000,24800,24800,24800,24800,0
20241007,174100,5012442000,24800,24800,24800,24800,0
20241007,174000,5012442000,24800,24800,24800,24800,0
20241007,173900,5012442000,24800,24800,24800,24800,0
20241007,173800,5012442000,24800,24800,24800,24800,0
20241007,173700,5012442000,24800,24800,24800,24800,0
20241007,173600,5012442000,24800,24800,24800,24800,0
20241007,173500,5012442000,24800,24800,24800,24800,0
20241007,173400,5012442000,24800,24800,24800,24800,0
20241007,173300,5012442000,24800,24800,24800,24800,0
20241007,173200,5012442000,24800,24800,24800,24800,0
20241007,173100,5012442000,24800,24800,24800,24800,0
20241007,173000,5012442000,24800,24800,24800,24800,0
20241007,172900,5012442000,24800,24800,24800,24800,0
20241007,172800,5012442000,24800,24800,24800,24800,0
20241007,172700,5012442000,24800,24800,24800,24800,0
20241007,172600,5012442000,24800,24800,24800,24800,0
20241007,172500,5012442000,24800,24800,24800,24800,0
20241007,172400,5012442000,24800,24800,24800,24800,0
20241007,172300,5012442000,24800,24800,24800,24800,0
20241007,172200,5012442000,24800,24800,24800,24800,0
20241007,172100,5012442000,24800,24800,24800,24800,0
20241007,172000,5012442000,24800,24800,24800,24800,0
20241007,171900,5012442000,24800,24800,24800,24800,7622
20241007,171800,5012442000,24800,24800,24800,24800,0
20241007,171700,5012442000,24800,24800,24800,24800,0
20241007,171600,5012442000,24800,24800,24800,24800,0
20241007,171500,5012442000,24800,24800,24800,24800,0
20241007,171400,5012442000,24800,24800,24800,24800,0
20241007,171300,5012442000,24800,24800,24800,24800,0
20241007,171200,5012442000,24800,24800,24800,24800,0
20241007,171100,5012442000,24800,24800,24800,24800,0
20241007,171000,5012442000,24800,24800,24800,24800,0
20241007,170900,5012442000,24800,24800,24800,24800,0
20241007,170800,5012442000,24800,24800,24800,24800,0
20241007,170700,5012442000,24800,24800,24800,24800,0
20241007,170600,5012442000,24800,24800,24800,24800,0
20241007,170500,5012442000,24800,24800,24800,24800,0
20241007,170400,5012442000,24800,24800,24800,24800,0
20241007,170300,5012442000,24800,24800,24800,24800,0
20241007,170200,5012442000,24800,24800,24800,24800,0
20241007,170100,5012442000,24800,24800,24800,24800,0
20241007,170000,5012442000,24800,24800,24800,24800,0
20241007,165900,5012442000,24800,24800,24800,24800,0
20241007,165800,5012442000,24800,24800,24800,24800,0
20241007,165700,5012442000,24800,24800,24800,24800,0
20241007,165600,5012442000,24800,24800,24800,24800,0
20241007,165500,5012442000,24800,24800,24800,24800,0
20241007,165400,5012442000,24800,24800,24800,24800,0
20241007,165300,5012442000,24800,24800,24800,24800,0
20241007,165200,5012442000,24800,24800,24800,24800,0
20241007,165100,5012442000,24800,24800,24800,24800,0
20241007,165000,5012442000,24800,24800,24800,24800,0
20241007,164900,5012442000,24800,24800,24800,24800,7622
20241007,164800,5012442000,24800,24800,24800,24800,0
20241007,164700,5012442000,24800,24800,24800,24800,0
20241007,164600,5012442000,24800,24800,24800,24800,0
20241007,164500,5012442000,24800,24800,24800,24800,0
20241007,164400,5012442000,24800,24800,24800,24800,0
20241007,164300,5012442000,24800,24800,24800,24800,0
20241007,164200,5012442000,24800,24800,24800,24800,0
20241007,164100,5012442000,24800,24800,24800,24800,0
20241007,164000,5012442000,24800,24800,24800,24800,0
20241007,163900,5012442000,24800,24800,24800,24800,0
20241007,163800,5012442000,24800,24800,24800,24800,0
20241007,163700,5012442000,24800,24800,24800,24800,0
20241007,163600,5012442000,24800,24800,24800,24800,0
20241007,163500,5012442000,24800,24800,24800,24800,0
20241007,163400,5012442000,24800,24800,24800,24800,0
20241007,163300,5012442000,24800,24800,24800,24800,0
20241007,163200,5012442000,24800,24800,24800,24800,0
20241007,163100,5012442000,24800,24800,24800,24800,0
20241007,163000,5012442000,24800,24800,24800,24800,0
20241007,162900,5012442000,24800,24800,24800,24800,0
20241007,162800,5012442000,24800,24800,24800,24800,0
20241007,162700,5012442000,24800,24800,24800,24800,0
20241007,162600,5012442000,24800,24800,24800,24800,0
20241007,162500,5012442000,24800,24800,24800,24800,0
20241007,162400,5012442000,24800,24800,24800,24800,0
20241007,162300,5012442000,24800,24800,24800,24800,0
20241007,162200,5012442000,24800,24800,24800,24800,0
20241007,162100,5012442000,24800,24800,24800,24800,0
20241007,162000,5012442000,24800,24800,24800,24800,0
20241007,161900,5012442000,24800,24800,24800,24800,7622
20241007,161800,5012442000,24800,24800,24800,24800,0
20241007,161700,5012442000,24800,24800,24800,24800,0
20241007,161600,5012442000,24800,24800,24800,24800,0
20241007,161500,5012442000,24800,24800,24800,24800,0
20241007,161400,5012442000,24800,24800,24800,24800,0
20241007,161300,5012442000,24800,24800,24800,24800,0
20241007,161200,5012442000,24800,24800,24800,24800,0
20241007,161100,5012442000,24800,24800,24800,24800,0
20241007,161000,5012442000,24800,24800,24800,24800,0
20241007,160900,5012442000,24800,24800,24800,24800,0
20241007,160800,5012442000,24800,24800,24800,24800,0
20241007,160700,5012442000,24800,24800,24800,24800,0
20241007,160600,5012442000,24800,24800,24800,24800,0
20241007,160500,5012442000,24800,24800,24800,24800,0
20241007,160400,5012442000,24800,24800,24800,24800,0
20241007,160300,5012442000,24800,24800,24800,24800,0
20241007,160200,5012442000,24800,24800,24800,24800,0
20241007,160100,5012442000,24800,24800,24800,24800,0
20241007,160000,5012442000,24800,24800,24800,24800,0
20241007,155900,5012442000,24800,24800,24800,24800,0
20241007,155800,5012442000,24800,24800,24800,24800,0
20241007,155700,5012442000,24800,24800,24800,24800,0
20241007,155600,5012442000,24800,24800,24800,24800,0
20241007,155500,5012442000,24800,24800,24800,24800,0
20241007,155400,5012442000,24800,24800,24800,24800,0
20241007,155300,5012442000,24800,24800,24800,24800,0
20241007,155200,5012442000,24800,24800,24800,24800,0
20241007,155100,5012442000,24800,24800,24800,24800,0
20241007,155000,5012442000,24800,24800,24800,24800,0
20241007,154900,5012442000,24800,24800,24800,24800,7622
20241007,154800,5012442000,24800,24800,24800,24800,0
20241007,154700,5012442000,24800,24800,24800,24800,0
20241007,154600,5012442000,24800,24800,24800,24800,0
20241007,154500,5012442000,24800,24800,24800,24800,0
20241007,154400,5012442000,24800,24800,24800,24800,0
20241007,154300,5012442000,24800,24800,24800,24800,0
20241007,154200,5012442000,24800,24800,24800,24800,0
20241007,154100,5012442000,24800,24800,24800,24800,0
20241007,154000,5012442000,24800,24800,24800,24800,0
20241007,153900,5012442000,24800,24800,24800,24800,0
20241007,153800,5012442000,24800,24800,24800,24800,0
20241007,153700,5012442000,24800,24800,24800,24800,0
20241007,153600,5012442000,24800,24800,24800,24800,0
20241007,153500,5012442000,24800,24800,24800,24800,0
20241007,153400,5012442000,24800,24800,24800,24800,0
20241007,153300,5012442000,24800,24800,24800,24800,0
20241007,153200,5012442000,24800,24800,24800,24800,0
20241007,153100,5012442000,24800,24800,24800,24800,0
20241007,153000,5012442000,24800,24800,24800,24800,7622
20241007,152900,4823416400,24850,24850,24850,24850,0
20241007,152800,4823416400,24850,24850,24850,24850,0
20241007,152700,4823416400,24850,24850,24850,24850,0
20241007,152600,4823416400,24850,24850,24850,24850,0
20241007,152500,4823416400,24850,24850,24850,24850,0
20241007,152400,4823416400,24850,24850,24850,24850,0
20241007,152300,4823416400,24850,24850,24850,24850,0
20241007,152200,4823416400,24850,24850,24850,24850,0
20241007,152100,4823416400,24850,24850,24850,24850,0
20241007,152000,4823416400,24850,24850,24850,24850,0
20241007,151900,4823416400,24850,24800,24850,24800,3298
20241007,151800,4741521650,24800,24750,24800,24750,2022
20241007,151700,4691408700,24800,24750,24800,24750,1272
20241007,151600,4659884450,24750,24750,24750,24750,68
20241007,151500,4658201450,24750,24750,24800,24700,505
20241007,151400,4645702000,24750,24700,24750,24700,523
20241007,151300,4632779850,24750,24700,24750,24700,1049
20241007,151200,4606859550,24700,24650,24750,24650,353
20241007,151100,4598149900,24650,24700,24700,24650,334
20241007,151000,4589905550,24700,24700,24750,24650,456
20241007,150900,4578641900,24700,24750,24750,24700,2560
20241007,150800,4515409850,24750,24750,24750,24700,658
20241007,150700,4499154500,24750,24750,24750,24700,366
20241007,150600,4490108600,24750,24750,24750,24700,748
20241007,150500,4471599000,24700,24750,24750,24700,480
20241007,150400,4459733000,24750,24750,24750,24700,65
20241007,150300,4458125300,24700,24750,24750,24700,143
20241007,150200,4454592550,24750,24700,24750,24700,419
20241007,150100,4444239600,24750,24800,24800,24750,2311
20241007,150000,4387040750,24800,24850,24850,24750,2620
20241007,145900,4322065250,24850,24800,24850,24800,2285
20241007,145800,4265392850,24850,24850,24850,24800,335
20241007,145700,4257070900,24850,24850,24850,24850,21
20241007,145600,4256549050,24850,24850,24850,24800,14
20241007,145500,4256201200,24900,24800,24900,24800,190
20241007,145400,4251480400,24900,24800,24900,24800,646
20241007,145300,4235438000,24850,24850,24850,24800,314
20241007,145200,4227640150,24850,24850,24850,24850,77
20241007,145100,4225726700,24850,24850,24850,24800,89
20241007,145000,4223518900,24850,24850,24850,24850,149
20241007,144900,4219816250,24850,24800,24850,24800,35
20241007,144800,4218948100,24850,24850,24850,24800,3
20241007,144700,4218873600,24850,24850,24850,24800,416
20241007,144600,4208551250,24900,24850,24900,24850,597
20241007,144500,4193715750,24900,24900,24900,24900,50
20241007,144400,4192470750,24900,24900,24900,24900,38
20241007,144300,4191524550,24900,24900,24900,24900,1
20241007,144200,4191499650,24900,24900,24900,24850,151
20241007,144100,4187745000,24900,24850,24900,24850,10
20241007,144000,4187496400,24900,24800,24900,24800,1446
20241007,143900,4151578450,24800,24850,24850,24800,51
20241007,143800,4150311200,24850,24800,24850,24800,52
20241007,143700,4149021500,24850,24800,24850,24800,86
20241007,143600,4146885200,24850,24850,24850,24800,59
20241007,143500,4145419300,24850,24850,24850,24850,70
20241007,143400,4143679800,24850,24850,24850,24850,64
20241007,143300,4142089400,24850,24850,24850,24850,31
20241007,143200,4141319050,24850,24800,24850,24800,49
20241007,143100,4140101800,24850,24900,24900,24800,882
20241007,143000,4118175700,24850,24850,24900,24850,323
20241007,142900,4110149100,24850,24850,24850,24850,230
20241007,142800,4104433600,24850,24850,24850,24850,923
20241007,142700,4081497050,24850,24850,24850,24850,0
20241007,142600,4081497050,24850,24850,24850,24850,35
20241007,142500,4080627300,24850,24900,24900,24850,10
20241007,142400,4080378550,24850,24850,24850,24850,0
20241007,142300,4080378550,24850,24850,24850,24850,10
20241007,142200,4080130050,24850,24850,24850,24850,1
20241007,142100,4080105200,24900,24900,24900,24900,0
20241007,142000,4080105200,24900,24850,24900,24850,1854
20241007,141900,4034018250,24850,24850,24850,24850,798
20241007,141800,4014187950,24900,24900,24900,24900,0
20241007,141700,4014187950,24900,24850,24900,24850,37
20241007,141600,4013268450,24900,24900,24900,24900,0
20241007,141500,4013268450,24900,24900,24900,24900,0
20241007,141400,4013268450,24900,24900,24900,24900,1
20241007,141300,4013243550,24850,24850,24850,24850,134
20241007,141200,4009913650,24850,24850,24850,24850,1
20241007,141100,4009888800,24850,24850,24850,24850,142
20241007,141000,4006360100,24900,24900,24900,24850,424
20241007,140900,3995823600,24850,24850,24850,24850,0
20241007,140800,3995823600,24850,24850,24850,24850,0
20241007,140700,3995823600,24850,24850,24850,24850,1
20241007,140600,3995798750,24850,24850,24850,24800,1508
20241007,140500,3958377300,24850,24850,24850,24850,394
20241007,140400,3948586400,24850,24850,24850,24800,452
20241007,140300,3937358300,24850,24850,24850,24850,91
20241007,140200,3935096950,24850,24900,24900,24850,237
20241007,140100,3929204700,24850,24900,24900,24850,59
20241007,140000,3927738350,24900,24900,24900,24900,489
20241007,135900,3915562250,24900,24850,24900,24850,100
20241007,135800,3913074750,24850,24850,24850,24850,1
20241007,135700,3913049900,24850,24850,24850,24850,149
20241007,135600,3909347250,24850,24850,24850,24800,107
20241007,135500,3906693250,24800,24900,24900,24800,12
20241007,135400,3906394550,24850,24850,24850,24850,353
20241007,135300,3897622500,24850,24800,24850,24800,116
20241007,135200,3894745650,24850,24800,24900,24800,1106
20241007,135100,3867311400,24900,24900,24900,24900,0
20241007,135000,3867311400,24900,24900,24900,24800,111
20241007,134900,3864550250,24800,24900,24900,24800,4
20241007,134800,3864450950,24900,24900,24900,24800,195
20241007,134700,3859596450,24900,24850,24900,24850,1090
20241007,134600,3832505600,24850,24850,24850,24800,690
20241007,134500,3815392800,24800,24800,24800,24800,1465
20241007,134400,3779060800,24800,24800,24800,24800,62
20241007,134300,3777523200,24800,24800,24850,24750,819
20241007,134200,3757211500,24800,24800,24850,24800,356
20241007,134100,3748382200,24800,24800,24800,24800,179
20241007,134000,3743943000,24850,24750,24850,24750,1037
20241007,133900,3718225650,24750,24750,24750,24750,68
20241007,133800,3716542650,24800,24800,24800,24800,6
20241007,133700,3716393850,24750,24800,24800,24750,132
20241007,133600,3713120750,24750,24800,24800,24750,30
20241007,133500,3712377000,24800,24800,24800,24750,277
20241007,133400,3705511400,24800,24800,24800,24800,802
20241007,133300,3685621800,24850,24850,24850,24850,4
20241007,133200,3685522400,24800,24800,24800,24800,191
20241007,133100,3680785600,24800,24850,24850,24800,205
20241007,133000,3675698500,24800,24850,24850,24800,6
20241007,132900,3675549650,24800,24800,24800,24800,369
20241007,132800,3666398450,24800,24800,24800,24800,1247
20241007,132700,3635472850,24800,24750,24800,24750,404
20241007,132600,3625453800,24750,24800,24800,24750,162
20241007,132500,3621438700,24750,24800,24800,24750,22
20241007,132400,3620893150,24800,24800,24800,24750,29
20241007,132300,3620174350,24800,24750,24800,24750,242
20241007,132200,3614173050,24800,24800,24800,24800,57
20241007,132100,3612759450,24750,24800,24800,24750,94
20241007,132000,3610429300,24800,24850,24850,24750,1893
20241007,131900,3563482900,24850,24850,24850,24850,76
20241007,131800,3561594300,24850,24850,24850,24850,88
20241007,131700,3559407500,24850,24850,24850,24850,1
20241007,131600,3559382650,24850,24850,24850,24850,1
20241007,131500,3559357800,24850,24800,24850,24800,101
20241007,131400,3556852950,24800,24800,24800,24800,48
20241007,131300,3555662550,24800,24750,24800,24750,68
20241007,131200,3553979300,24750,24800,24800,24750,17
20241007,131100,3553558350,24800,24800,24800,24800,45
20241007,131000,3552442350,24800,24800,24800,24800,50
20241007,130900,3551202350,24800,24750,24800,24750,279
20241007,130800,3544296050,24750,24750,24800,24750,5
20241007,130700,3544172250,24750,24800,24800,24750,8
20241007,130600,3543973900,24750,24800,24850,24750,139
20241007,130500,3540527100,24800,24800,24850,24800,427
20241007,130400,3529931850,24750,24750,24800,24750,452
20241007,130300,3518744800,24750,24750,24750,24700,64
20241007,130200,3517161450,24750,24750,24800,24700,756
20241007,130100,3498450500,24750,24750,24750,24750,131
20241007,130000,3495208250,24750,24850,24850,24700,172
20241007,125900,3490955950,24750,24750,24800,24750,495
20241007,125800,3478704550,24800,24800,24850,24800,2052
20241007,125700,3427812650,24800,24800,24800,24750,9
20241007,125600,3427589800,24800,24750,24800,24750,773
20241007,125500,3408457500,24750,24750,24750,24750,39
20241007,125400,3407492250,24750,24750,24750,24750,4
20241007,125300,3407393250,24750,24750,24750,24700,271
20241007,125200,3400699350,24800,24750,24800,24750,20
20241007,125100,3400204000,24750,24750,24800,24750,1058
20241007,125000,3374018400,24750,24750,24750,24750,61
20241007,124900,3372508650,24800,24750,24800,24750,474
20241007,124800,3360773600,24800,24800,24850,24750,25
20241007,124700,3360153600,24800,24750,24850,24750,54
20241007,124600,3358816800,24750,24750,24800,24750,477
20241007,124500,3347003450,24750,24800,24800,24750,309
20241007,124400,3339346100,24750,24750,24750,24750,84
20241007,124300,3337267100,24750,24750,24750,24750,8
20241007,124200,3337069100,24750,24750,24750,24750,36
20241007,124100,3336178100,24800,24700,24800,24700,418
20241007,124000,3325839500,24750,24800,24850,24750,956
20241007,123900,3302177900,24850,24800,24850,24800,25
20241007,123800,3301556750,24850,24800,24900,24750,1711
20241007,123700,3259166650,24900,24900,24900,24900,2
20241007,123600,3259116850,24800,24850,24900,24800,1001
20241007,123500,3234291900,24800,24900,24900,24800,1757
20241007,123400,3190708750,24850,24800,24850,24800,461
20241007,123300,3179255900,24850,24850,24850,24850,320
20241007,123200,3171303900,24850,24850,24900,24850,148
20241007,123100,3167625850,24850,24850,24850,24850,19
20241007,123000,3167153700,24850,24850,24850,24850,11
20241007,122900,3166880350,24850,24850,24850,24850,52
20241007,122800,3165588150,24850,24850,24850,24800,73
20241007,122700,3163775300,24800,24800,24800,24800,2
20241007,122600,3163725700,24800,24800,24850,24800,118
20241007,122500,3160795900,24850,24850,24850,24800,295
20241007,122400,3153465950,24850,24800,24850,24800,69
20241007,122300,3151754200,24850,24850,24850,24800,304
20241007,122200,3144213300,24850,24800,24850,24800,555
20241007,122100,3130449100,24850,24850,24850,24850,1
20241007,122000,3130424250,24850,24850,24850,24800,1722
20241007,121900,3087636300,24850,24950,24950,24850,2
20241007,121800,3087586500,24950,24950,24950,24950,44
20241007,121700,3086488700,24850,24850,24900,24850,1452
20241007,121600,3050396250,24900,24900,24900,24900,822
20241007,121500,3029928450,24900,24900,24900,24900,13
20241007,121400,3029604750,24900,24950,24950,24900,67
20241007,121300,3027934550,24900,24900,24900,24900,0
20241007,121200,3027934550,24900,24900,24900,24900,1158
20241007,121100,2999100350,24950,24950,24950,24950,53
20241007,121000,2997778000,24950,24950,24950,24950,11
20241007,120900,2997503550,24950,24950,24950,24950,0
20241007,120800,2997503550,24950,24950,24950,24950,1
20241007,120700,2997478600,24950,24950,24950,24950,0
20241007,120600,2997478600,24950,24950,24950,24950,23
20241007,120500,2996904750,24950,24950,24950,24950,1097
20241007,120400,2969534600,24950,24950,24950,24950,706
20241007,120300,2951919900,24950,25000,25000,24950,56
20241007,120200,2950520450,25000,25000,25000,25000,37
20241007,120100,2949595450,25000,24950,25000,24950,101
20241007,120000,2947075450,24950,24950,24950,24950,120
20241007,115900,2944081450,25000,25000,25000,25000,0
20241007,115800,2944081450,25000,24950,25000,24950,79
20241007,115700,2942108300,25000,25000,25000,25000,12
20241007,115600,2941808300,25000,25000,25000,25000,2
20241007,115500,2941758300,25000,24950,25000,24950,45
20241007,115400,2940633700,24950,24950,24950,24950,1
20241007,115300,2940608750,24950,24950,24950,24950,10
20241007,115200,2940359250,24950,24950,24950,24950,56
20241007,115100,2938962050,24950,24950,24950,24950,92
20241007,115000,2936666650,24950,24950,24950,24950,0
20241007,114900,2936666650,24950,25000,25000,24950,152
20241007,114800,2932872150,24950,24950,24950,24950,5
20241007,114700,2932747400,24950,24950,24950,24950,11
20241007,114600,2932472950,25000,25000,25000,25000,43
20241007,114500,2931397950,24950,24950,24950,24950,6
20241007,114400,2931248250,24950,25000,25000,24950,1129
20241007,114300,2903025650,24950,24950,24950,24950,10
20241007,114200,2902776150,24950,25000,25000,24950,439
20241007,114100,2891816950,25000,24950,25000,24950,86
20241007,114000,2889667050,24950,24950,25000,24950,316
20241007,113900,2881771300,25000,25000,25000,25000,1
20241007,113800,2881746300,25000,24950,25000,24900,1084
20241007,113700,2854654650,24900,24900,24900,24900,63
20241007,113600,2853085950,25000,24900,25000,24900,244
20241007,113500,2846997550,25000,24950,25000,24900,1185
20241007,113400,2817377300,24900,24900,24900,24900,12
20241007,113300,2817078500,24900,24950,24950,24900,23
20241007,113200,2816505150,24850,24850,24850,24850,2
20241007,113100,2816455450,24850,24950,24950,24850,95
20241007,113000,2814090200,24850,24850,24900,24850,21
20241007,112900,2813567850,24850,24850,24850,24850,24
20241007,112800,2812971450,24900,24900,24900,24900,0
20241007,112700,2812971450,24900,24950,24950,24900,273
20241007,112600,2806162600,24900,24900,24900,24900,108
20241007,112500,2803473400,24850,24850,24850,24850,30
20241007,112400,2802727900,25000,25000,25000,25000,3
20241007,112300,2802652900,24800,25000,25000,24800,1159
20241007,112200,2773863850,25000,24950,25000,24950,1360
20241007,112100,2739882800,24900,24900,24950,24900,81
20241007,112000,2737865750,24950,24950,24950,24950,0
20241007,111900,2737865750,24950,24850,24950,24850,743
20241007,111800,2719339650,24850,24850,24850,24850,0
20241007,111700,2719339650,24850,24850,24850,24850,30
20241007,111600,2718594150,24850,24850,24850,24850,1
20241007,111500,2718569300,24850,24850,24850,24850,20
20241007,111400,2718072300,24850,24850,24900,24850,309
20241007,111300,2710393600,24900,24900,24900,24900,113
20241007,111200,2707579900,24850,24850,24850,24850,76
20241007,111100,2705691300,24950,24850,24950,24850,99
20241007,111000,2703223600,24950,24850,24950,24800,223
20241007,110900,2697689600,24800,24850,24850,24800,221
20241007,110800,2692205500,24850,24850,24850,24850,961
20241007,110700,2668324650,24850,24850,24850,24850,411
20241007,110600,2658111300,24850,24850,24850,24850,303
20241007,110500,2650581750,24850,24900,24900,24850,263
20241007,110400,2644035900,24900,24900,24900,24900,39
20241007,110300,2643064800,24900,24900,24900,24900,61
20241007,110200,2641545900,24900,24950,24950,24900,44
20241007,110100,2640450250,24900,24900,24900,24900,15
20241007,110000,2640076750,24950,24900,24950,24900,3
20241007,105900,2640002000,24950,24950,24950,24950,243
20241007,105800,2633939150,25000,24900,25000,24900,1736
20241007,105700,2590571750,24900,24950,24950,24900,226
20241007,105600,2584943850,24900,24950,24950,24900,56
20241007,105500,2583546950,24900,24950,24950,24900,84
20241007,105400,2581452400,25000,24900,25000,24900,3726
20241007,105300,2488334250,24900,24800,24900,24800,503
20241007,105200,2475858550,24800,24850,24900,24800,217
20241007,105100,2470463150,24850,24850,24850,24850,29
20241007,105000,2469742500,24850,24850,24900,24850,347
20241007,104900,2461118100,24900,24850,24900,24850,857
20241007,104800,2439800250,24850,24850,24850,24800,267
20241007,104700,2433165650,24850,24850,24850,24850,57
20241007,104600,2431749200,24850,24850,24850,24850,913
20241007,104500,2409061150,24850,24850,24900,24850,487
20241007,104400,2396956550,24850,24950,24950,24850,244
20241007,104300,2390881300,24950,24950,24950,24950,6
20241007,104200,2390731600,24950,24900,25000,24900,102
20241007,104100,2388190700,24950,24950,24950,24950,208
20241007,104000,2383001100,25000,24950,25000,24950,2001
20241007,103900,2332993000,24900,24950,24950,24900,143
20241007,103800,2329432250,24900,24900,24950,24900,857
20241007,103700,2308057950,24900,24900,24900,24900,195
20241007,103600,2303202450,24850,24900,24950,24850,1032
20241007,103500,2277455700,24900,24900,24950,24900,1481
20241007,103400,2240575650,24950,25000,25000,24950,835
20241007,103300,2219742350,25000,25000,25000,25000,1
20241007,103200,2219717350,25000,24950,25000,24950,76
20241007,103100,2217821100,25000,25000,25000,25000,37
20241007,103000,2216896100,25000,25000,25000,24950,244
20241007,102900,2210806150,24950,25000,25000,24950,22
20241007,102800,2210257200,25000,24950,25000,24950,1861
20241007,102700,2163745250,24950,24950,24950,24950,95
20241007,102600,2161375000,24950,24950,24950,24900,116
20241007,102500,2158485250,24950,24950,24950,24950,202
20241007,102400,2153445350,24950,24950,24950,24950,1
20241007,102300,2153420400,24950,24950,24950,24950,0
20241007,102200,2153420400,24950,24950,25000,24950,301
20241007,102100,2145904950,24950,24900,24950,24850,315
20241007,102000,2138059400,24900,24900,24900,24900,330
20241007,101900,2129842400,24900,24900,24900,24900,223
20241007,101800,2124289700,24900,24950,24950,24900,387
20241007,101700,2114650250,25000,25000,25000,25000,0
20241007,101600,2114650250,25000,25000,25000,24900,61
20241007,101500,2113126250,25000,24950,25000,24950,707
20241007,101400,2095484350,25000,25050,25050,25000,4429
20241007,101300,1984759250,25000,24850,25000,24850,9288
20241007,101200,1753217100,24850,24850,24850,24750,143
20241007,101100,1749670700,24750,24800,24850,24750,892
20241007,101000,1727558600,24800,24850,24850,24800,1956
20241007,100900,1678966550,24850,24900,24900,24850,13
20241007,100800,1678643400,24900,24900,24900,24900,34
20241007,100700,1677796800,24900,24900,24900,24900,53
20241007,100600,1676477100,24950,24900,24950,24900,4377
20241007,100500,1567483250,24900,24950,24950,24900,341
20241007,100400,1558992250,24900,24900,24950,24900,1544
20241007,100300,1520540450,24950,24950,24950,24950,6
20241007,100200,1520390750,24950,24950,24950,24950,1
20241007,100100,1520365800,24950,24950,24950,24900,876
20241007,100000,1498514600,25000,24950,25000,24900,762
20241007,095900,1479502650,24950,25000,25000,24950,1245
20241007,095800,1448439300,25000,25000,25000,25000,40
20241007,095700,1447439300,25000,25000,25000,25000,84
20241007,095600,1445339300,25000,24950,25000,24950,255
20241007,095500,1438973950,24950,24950,24950,24900,197
20241007,095400,1434059300,24950,24900,24950,24900,112
20241007,095300,1431270150,24950,24950,24950,24900,70
20241007,095200,1429524150,24950,24900,24950,24900,91
20241007,095100,1427253750,24950,24900,24950,24900,314
20241007,095000,1419430800,24900,24950,24950,24900,2423
20241007,094900,1358977150,24950,25000,25000,24950,159
20241007,094800,1355005000,25000,25000,25000,25000,19
20241007,094700,1354530000,25000,25000,25000,25000,52
20241007,094600,1353230000,25000,25000,25000,25000,10
20241007,094500,1352980000,25000,25000,25000,25000,114
20241007,094400,1350130000,25000,25000,25000,24950,178
20241007,094300,1345682300,25000,25000,25050,25000,674
20241007,094200,1328824500,25050,25000,25050,24900,444
20241007,094100,1317744000,24950,25000,25050,24950,648
20241007,094000,1301553950,25000,25000,25050,24950,223
20241007,093900,1295979150,25050,25000,25050,25000,1608
20241007,093800,1255729950,25050,25000,25050,25000,139
20241007,093700,1252254450,25000,25000,25000,25000,199
20241007,093600,1247279450,25000,25050,25050,24950,1232
20241007,093500,1216465850,25050,25050,25050,25050,129
20241007,093400,1213234400,25100,25050,25100,25050,4834
20241007,093300,1092118700,25000,25050,25050,25000,2460
20241007,093200,1030548250,25050,25050,25050,25000,237
20241007,093100,1024617900,25050,25050,25050,25050,287
20241007,093000,1017428550,25050,25050,25100,25000,509
20241007,092900,1004675950,25050,25100,25100,25050,433
20241007,092800,993822900,25100,25000,25100,25000,539
20241007,092700,980322400,24950,24950,25000,24950,1682
20241007,092600,938294850,24950,24950,24950,24950,683
20241007,092500,921254000,24950,24950,24950,24950,43
20241007,092400,920181150,24950,24950,24950,24950,10
20241007,092300,919931650,24950,24950,25000,24950,536
20241007,092200,906555400,25000,25000,25050,24950,1237
20241007,092100,875633550,24950,24950,25000,24950,1078
20241007,092000,848686650,24950,25000,25000,24900,686
20241007,091900,831569900,25000,24950,25000,24950,237
20241007,091800,825645250,24950,25000,25000,24950,410
20241007,091700,815397750,25000,25050,25050,24950,723
20241007,091600,797322550,25050,24950,25050,24950,2202
20241007,091500,742232550,24950,24950,24950,24950,411
20241007,091400,731978100,24950,24950,25000,24900,363
20241007,091300,722913200,24950,24900,24950,24900,794
20241007,091200,703106450,24900,24900,24950,24900,310
20241007,091100,695386050,24900,24800,24900,24800,146
20241007,091000,691757950,24800,24900,24900,24750,1842
20241007,090900,645997300,24800,24850,24900,24750,2100
20241007,090800,593861550,24850,24850,24900,24850,1883
20241007,090700,547066050,24850,24850,24850,24800,1136
20241007,090600,518854750,24850,24800,24850,24800,83
20241007,090500,516796300,24750,24850,24850,24750,2583
20241007,090400,452796950,24850,24950,25000,24800,4264
20241007,090300,346522100,24950,24900,25050,24900,661
20241007,090200,330007850,24900,24950,25050,24850,831
20241007,090100,309261600,24950,25100,25100,24850,5679
20241007,090000,167292200,25100,24800,25100,24800,6730