KissMeData/286940/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212400,1618986550,24450,24450,24450,24450,1788
20241007,212300,1618986550,24450,24450,24450,24450,0
20241007,212200,1618986550,24450,24450,24450,24450,0
20241007,212100,1618986550,24450,24450,24450,24450,0
20241007,212000,1618986550,24450,24450,24450,24450,0
20241007,211900,1618986550,24450,24450,24450,24450,0
20241007,211800,1618986550,24450,24450,24450,24450,0
20241007,211700,1618986550,24450,24450,24450,24450,0
20241007,211600,1618986550,24450,24450,24450,24450,0
20241007,211500,1618986550,24450,24450,24450,24450,0
20241007,211400,1618986550,24450,24450,24450,24450,0
20241007,211300,1618986550,24450,24450,24450,24450,0
20241007,211200,1618986550,24450,24450,24450,24450,0
20241007,211100,1618986550,24450,24450,24450,24450,0
20241007,211000,1618986550,24450,24450,24450,24450,0
20241007,210900,1618986550,24450,24450,24450,24450,0
20241007,210800,1618986550,24450,24450,24450,24450,0
20241007,210700,1618986550,24450,24450,24450,24450,0
20241007,210600,1618986550,24450,24450,24450,24450,0
20241007,210500,1618986550,24450,24450,24450,24450,0
20241007,210400,1618986550,24450,24450,24450,24450,0
20241007,210300,1618986550,24450,24450,24450,24450,0
20241007,210200,1618986550,24450,24450,24450,24450,0
20241007,210100,1618986550,24450,24450,24450,24450,0
20241007,210000,1618986550,24450,24450,24450,24450,0
20241007,205900,1618986550,24450,24450,24450,24450,0
20241007,205800,1618986550,24450,24450,24450,24450,0
20241007,205700,1618986550,24450,24450,24450,24450,0
20241007,205600,1618986550,24450,24450,24450,24450,0
20241007,205500,1618986550,24450,24450,24450,24450,0
20241007,205400,1618986550,24450,24450,24450,24450,1788
20241007,205300,1618986550,24450,24450,24450,24450,0
20241007,205200,1618986550,24450,24450,24450,24450,0
20241007,205100,1618986550,24450,24450,24450,24450,0
20241007,205000,1618986550,24450,24450,24450,24450,0
20241007,204900,1618986550,24450,24450,24450,24450,0
20241007,204800,1618986550,24450,24450,24450,24450,0
20241007,204700,1618986550,24450,24450,24450,24450,0
20241007,204600,1618986550,24450,24450,24450,24450,0
20241007,204500,1618986550,24450,24450,24450,24450,0
20241007,204400,1618986550,24450,24450,24450,24450,0
20241007,204300,1618986550,24450,24450,24450,24450,0
20241007,204200,1618986550,24450,24450,24450,24450,0
20241007,204100,1618986550,24450,24450,24450,24450,0
20241007,204000,1618986550,24450,24450,24450,24450,0
20241007,203900,1618986550,24450,24450,24450,24450,0
20241007,203800,1618986550,24450,24450,24450,24450,0
20241007,203700,1618986550,24450,24450,24450,24450,0
20241007,203600,1618986550,24450,24450,24450,24450,0
20241007,203500,1618986550,24450,24450,24450,24450,0
20241007,203400,1618986550,24450,24450,24450,24450,0
20241007,203300,1618986550,24450,24450,24450,24450,0
20241007,203200,1618986550,24450,24450,24450,24450,0
20241007,203100,1618986550,24450,24450,24450,24450,0
20241007,203000,1618986550,24450,24450,24450,24450,0
20241007,202900,1618986550,24450,24450,24450,24450,0
20241007,202800,1618986550,24450,24450,24450,24450,0
20241007,202700,1618986550,24450,24450,24450,24450,0
20241007,202600,1618986550,24450,24450,24450,24450,0
20241007,202500,1618986550,24450,24450,24450,24450,0
20241007,202400,1618986550,24450,24450,24450,24450,1788
20241007,202300,1618986550,24450,24450,24450,24450,0
20241007,202200,1618986550,24450,24450,24450,24450,0
20241007,202100,1618986550,24450,24450,24450,24450,0
20241007,202000,1618986550,24450,24450,24450,24450,0
20241007,201900,1618986550,24450,24450,24450,24450,0
20241007,201800,1618986550,24450,24450,24450,24450,0
20241007,201700,1618986550,24450,24450,24450,24450,0
20241007,201600,1618986550,24450,24450,24450,24450,0
20241007,201500,1618986550,24450,24450,24450,24450,0
20241007,201400,1618986550,24450,24450,24450,24450,0
20241007,201300,1618986550,24450,24450,24450,24450,0
20241007,201200,1618986550,24450,24450,24450,24450,0
20241007,201100,1618986550,24450,24450,24450,24450,0
20241007,201000,1618986550,24450,24450,24450,24450,0
20241007,200900,1618986550,24450,24450,24450,24450,0
20241007,200800,1618986550,24450,24450,24450,24450,0
20241007,200700,1618986550,24450,24450,24450,24450,0
20241007,200600,1618986550,24450,24450,24450,24450,0
20241007,200500,1618986550,24450,24450,24450,24450,0
20241007,200400,1618986550,24450,24450,24450,24450,0
20241007,200300,1618986550,24450,24450,24450,24450,0
20241007,200200,1618986550,24450,24450,24450,24450,0
20241007,200100,1618986550,24450,24450,24450,24450,0
20241007,200000,1618986550,24450,24450,24450,24450,0
20241007,195900,1618986550,24450,24450,24450,24450,0
20241007,195800,1618986550,24450,24450,24450,24450,0
20241007,195700,1618986550,24450,24450,24450,24450,0
20241007,195600,1618986550,24450,24450,24450,24450,0
20241007,195500,1618986550,24450,24450,24450,24450,0
20241007,195400,1618986550,24450,24450,24450,24450,1788
20241007,195300,1618986550,24450,24450,24450,24450,0
20241007,195200,1618986550,24450,24450,24450,24450,0
20241007,195100,1618986550,24450,24450,24450,24450,0
20241007,195000,1618986550,24450,24450,24450,24450,0
20241007,194900,1618986550,24450,24450,24450,24450,0
20241007,194800,1618986550,24450,24450,24450,24450,0
20241007,194700,1618986550,24450,24450,24450,24450,0
20241007,194600,1618986550,24450,24450,24450,24450,0
20241007,194500,1618986550,24450,24450,24450,24450,0
20241007,194400,1618986550,24450,24450,24450,24450,0
20241007,194300,1618986550,24450,24450,24450,24450,0
20241007,194200,1618986550,24450,24450,24450,24450,0
20241007,194100,1618986550,24450,24450,24450,24450,0
20241007,194000,1618986550,24450,24450,24450,24450,0
20241007,193900,1618986550,24450,24450,24450,24450,0
20241007,193800,1618986550,24450,24450,24450,24450,0
20241007,193700,1618986550,24450,24450,24450,24450,0
20241007,193600,1618986550,24450,24450,24450,24450,0
20241007,193500,1618986550,24450,24450,24450,24450,0
20241007,193400,1618986550,24450,24450,24450,24450,0
20241007,193300,1618986550,24450,24450,24450,24450,0
20241007,193200,1618986550,24450,24450,24450,24450,0
20241007,193100,1618986550,24450,24450,24450,24450,0
20241007,193000,1618986550,24450,24450,24450,24450,0
20241007,192900,1618986550,24450,24450,24450,24450,0
20241007,192800,1618986550,24450,24450,24450,24450,0
20241007,192700,1618986550,24450,24450,24450,24450,0
20241007,192600,1618986550,24450,24450,24450,24450,0
20241007,192500,1618986550,24450,24450,24450,24450,0
20241007,192400,1618986550,24450,24450,24450,24450,1788
20241007,192300,1618986550,24450,24450,24450,24450,0
20241007,192200,1618986550,24450,24450,24450,24450,0
20241007,192100,1618986550,24450,24450,24450,24450,0
20241007,192000,1618986550,24450,24450,24450,24450,0
20241007,191900,1618986550,24450,24450,24450,24450,0
20241007,191800,1618986550,24450,24450,24450,24450,0
20241007,191700,1618986550,24450,24450,24450,24450,0
20241007,191600,1618986550,24450,24450,24450,24450,0
20241007,191500,1618986550,24450,24450,24450,24450,0
20241007,191400,1618986550,24450,24450,24450,24450,0
20241007,191300,1618986550,24450,24450,24450,24450,0
20241007,191200,1618986550,24450,24450,24450,24450,0
20241007,191100,1618986550,24450,24450,24450,24450,0
20241007,191000,1618986550,24450,24450,24450,24450,0
20241007,190900,1618986550,24450,24450,24450,24450,0
20241007,190800,1618986550,24450,24450,24450,24450,0
20241007,190700,1618986550,24450,24450,24450,24450,0
20241007,190600,1618986550,24450,24450,24450,24450,0
20241007,190500,1618986550,24450,24450,24450,24450,0
20241007,190400,1618986550,24450,24450,24450,24450,0
20241007,190300,1618986550,24450,24450,24450,24450,0
20241007,190200,1618986550,24450,24450,24450,24450,0
20241007,190100,1618986550,24450,24450,24450,24450,0
20241007,190000,1618986550,24450,24450,24450,24450,0
20241007,185900,1618986550,24450,24450,24450,24450,0
20241007,185800,1618986550,24450,24450,24450,24450,0
20241007,185700,1618986550,24450,24450,24450,24450,0
20241007,185600,1618986550,24450,24450,24450,24450,0
20241007,185500,1618986550,24450,24450,24450,24450,0
20241007,185400,1618986550,24450,24450,24450,24450,1788
20241007,185300,1618986550,24450,24450,24450,24450,0
20241007,185200,1618986550,24450,24450,24450,24450,0
20241007,185100,1618986550,24450,24450,24450,24450,0
20241007,185000,1618986550,24450,24450,24450,24450,0
20241007,184900,1618986550,24450,24450,24450,24450,0
20241007,184800,1618986550,24450,24450,24450,24450,0
20241007,184700,1618986550,24450,24450,24450,24450,0
20241007,184600,1618986550,24450,24450,24450,24450,0
20241007,184500,1618986550,24450,24450,24450,24450,0
20241007,184400,1618986550,24450,24450,24450,24450,0
20241007,184300,1618986550,24450,24450,24450,24450,0
20241007,184200,1618986550,24450,24450,24450,24450,0
20241007,184100,1618986550,24450,24450,24450,24450,0
20241007,184000,1618986550,24450,24450,24450,24450,0
20241007,183900,1618986550,24450,24450,24450,24450,0
20241007,183800,1618986550,24450,24450,24450,24450,0
20241007,183700,1618986550,24450,24450,24450,24450,0
20241007,183600,1618986550,24450,24450,24450,24450,0
20241007,183500,1618986550,24450,24450,24450,24450,0
20241007,183400,1618986550,24450,24450,24450,24450,0
20241007,183300,1618986550,24450,24450,24450,24450,0
20241007,183200,1618986550,24450,24450,24450,24450,0
20241007,183100,1618986550,24450,24450,24450,24450,0
20241007,183000,1618986550,24450,24450,24450,24450,0
20241007,182900,1618986550,24450,24450,24450,24450,0
20241007,182800,1618986550,24450,24450,24450,24450,0
20241007,182700,1618986550,24450,24450,24450,24450,0
20241007,182600,1618986550,24450,24450,24450,24450,0
20241007,182500,1618986550,24450,24450,24450,24450,0
20241007,182400,1618986550,24450,24450,24450,24450,1788
20241007,182300,1618986550,24450,24450,24450,24450,0
20241007,182200,1618986550,24450,24450,24450,24450,0
20241007,182100,1618986550,24450,24450,24450,24450,0
20241007,182000,1618986550,24450,24450,24450,24450,0
20241007,181900,1618986550,24450,24450,24450,24450,0
20241007,181800,1618986550,24450,24450,24450,24450,0
20241007,181700,1618986550,24450,24450,24450,24450,0
20241007,181600,1618986550,24450,24450,24450,24450,0
20241007,181500,1618986550,24450,24450,24450,24450,0
20241007,181400,1618986550,24450,24450,24450,24450,0
20241007,181300,1618986550,24450,24450,24450,24450,0
20241007,181200,1618986550,24450,24450,24450,24450,0
20241007,181100,1618986550,24450,24450,24450,24450,0
20241007,181000,1618986550,24450,24450,24450,24450,0
20241007,180900,1618986550,24450,24450,24450,24450,0
20241007,180800,1618986550,24450,24450,24450,24450,0
20241007,180700,1618986550,24450,24450,24450,24450,0
20241007,180600,1618986550,24450,24450,24450,24450,0
20241007,180500,1618986550,24450,24450,24450,24450,0
20241007,180400,1618986550,24450,24450,24450,24450,0
20241007,180300,1618986550,24450,24450,24450,24450,0
20241007,180200,1618986550,24450,24450,24450,24450,0
20241007,180100,1618986550,24450,24450,24450,24450,0
20241007,180000,1618986550,24450,24450,24450,24450,0
20241007,175900,1618986550,24450,24450,24450,24450,0
20241007,175800,1618986550,24450,24450,24450,24450,0
20241007,175700,1618986550,24450,24450,24450,24450,0
20241007,175600,1618986550,24450,24450,24450,24450,0
20241007,175500,1618986550,24450,24450,24450,24450,0
20241007,175400,1618986550,24450,24450,24450,24450,1788
20241007,175300,1618986550,24450,24450,24450,24450,0
20241007,175200,1618986550,24450,24450,24450,24450,0
20241007,175100,1618986550,24450,24450,24450,24450,0
20241007,175000,1618986550,24450,24450,24450,24450,0
20241007,174900,1618986550,24450,24450,24450,24450,0
20241007,174800,1618986550,24450,24450,24450,24450,0
20241007,174700,1618986550,24450,24450,24450,24450,0
20241007,174600,1618986550,24450,24450,24450,24450,0
20241007,174500,1618986550,24450,24450,24450,24450,0
20241007,174400,1618986550,24450,24450,24450,24450,0
20241007,174300,1618986550,24450,24450,24450,24450,0
20241007,174200,1618986550,24450,24450,24450,24450,0
20241007,174100,1618986550,24450,24450,24450,24450,0
20241007,174000,1618986550,24450,24450,24450,24450,0
20241007,173900,1618986550,24450,24450,24450,24450,0
20241007,173800,1618986550,24450,24450,24450,24450,0
20241007,173700,1618986550,24450,24450,24450,24450,0
20241007,173600,1618986550,24450,24450,24450,24450,0
20241007,173500,1618986550,24450,24450,24450,24450,0
20241007,173400,1618986550,24450,24450,24450,24450,0
20241007,173300,1618986550,24450,24450,24450,24450,0
20241007,173200,1618986550,24450,24450,24450,24450,0
20241007,173100,1618986550,24450,24450,24450,24450,0
20241007,173000,1618986550,24450,24450,24450,24450,0
20241007,172900,1618986550,24450,24450,24450,24450,0
20241007,172800,1618986550,24450,24450,24450,24450,0
20241007,172700,1618986550,24450,24450,24450,24450,0
20241007,172600,1618986550,24450,24450,24450,24450,0
20241007,172500,1618986550,24450,24450,24450,24450,0
20241007,172400,1618986550,24450,24450,24450,24450,1788
20241007,172300,1618986550,24450,24450,24450,24450,0
20241007,172200,1618986550,24450,24450,24450,24450,0
20241007,172100,1618986550,24450,24450,24450,24450,0
20241007,172000,1618986550,24450,24450,24450,24450,0
20241007,171900,1618986550,24450,24450,24450,24450,0
20241007,171800,1618986550,24450,24450,24450,24450,0
20241007,171700,1618986550,24450,24450,24450,24450,0
20241007,171600,1618986550,24450,24450,24450,24450,0
20241007,171500,1618986550,24450,24450,24450,24450,0
20241007,171400,1618986550,24450,24450,24450,24450,0
20241007,171300,1618986550,24450,24450,24450,24450,0
20241007,171200,1618986550,24450,24450,24450,24450,0
20241007,171100,1618986550,24450,24450,24450,24450,0
20241007,171000,1618986550,24450,24450,24450,24450,0
20241007,170900,1618986550,24450,24450,24450,24450,0
20241007,170800,1618986550,24450,24450,24450,24450,0
20241007,170700,1618986550,24450,24450,24450,24450,0
20241007,170600,1618986550,24450,24450,24450,24450,0
20241007,170500,1618986550,24450,24450,24450,24450,0
20241007,170400,1618986550,24450,24450,24450,24450,0
20241007,170300,1618986550,24450,24450,24450,24450,0
20241007,170200,1618986550,24450,24450,24450,24450,0
20241007,170100,1618986550,24450,24450,24450,24450,0
20241007,170000,1618986550,24450,24450,24450,24450,0
20241007,165900,1618986550,24450,24450,24450,24450,0
20241007,165800,1618986550,24450,24450,24450,24450,0
20241007,165700,1618986550,24450,24450,24450,24450,0
20241007,165600,1618986550,24450,24450,24450,24450,0
20241007,165500,1618986550,24450,24450,24450,24450,0
20241007,165400,1618986550,24450,24450,24450,24450,1788
20241007,165300,1618986550,24450,24450,24450,24450,0
20241007,165200,1618986550,24450,24450,24450,24450,0
20241007,165100,1618986550,24450,24450,24450,24450,0
20241007,165000,1618986550,24450,24450,24450,24450,0
20241007,164900,1618986550,24450,24450,24450,24450,0
20241007,164800,1618986550,24450,24450,24450,24450,0
20241007,164700,1618986550,24450,24450,24450,24450,0
20241007,164600,1618986550,24450,24450,24450,24450,0
20241007,164500,1618986550,24450,24450,24450,24450,0
20241007,164400,1618986550,24450,24450,24450,24450,0
20241007,164300,1618986550,24450,24450,24450,24450,0
20241007,164200,1618986550,24450,24450,24450,24450,0
20241007,164100,1618986550,24450,24450,24450,24450,0
20241007,164000,1618986550,24450,24450,24450,24450,0
20241007,163900,1618986550,24450,24450,24450,24450,0
20241007,163800,1618986550,24450,24450,24450,24450,0
20241007,163700,1618986550,24450,24450,24450,24450,0
20241007,163600,1618986550,24450,24450,24450,24450,0
20241007,163500,1618986550,24450,24450,24450,24450,0
20241007,163400,1618986550,24450,24450,24450,24450,0
20241007,163300,1618986550,24450,24450,24450,24450,0
20241007,163200,1618986550,24450,24450,24450,24450,0
20241007,163100,1618986550,24450,24450,24450,24450,0
20241007,163000,1618986550,24450,24450,24450,24450,0
20241007,162900,1618986550,24450,24450,24450,24450,0
20241007,162800,1618986550,24450,24450,24450,24450,0
20241007,162700,1618986550,24450,24450,24450,24450,0
20241007,162600,1618986550,24450,24450,24450,24450,0
20241007,162500,1618986550,24450,24450,24450,24450,0
20241007,162400,1618986550,24450,24450,24450,24450,1788
20241007,162300,1618986550,24450,24450,24450,24450,0
20241007,162200,1618986550,24450,24450,24450,24450,0
20241007,162100,1618986550,24450,24450,24450,24450,0
20241007,162000,1618986550,24450,24450,24450,24450,0
20241007,161900,1618986550,24450,24450,24450,24450,0
20241007,161800,1618986550,24450,24450,24450,24450,0
20241007,161700,1618986550,24450,24450,24450,24450,0
20241007,161600,1618986550,24450,24450,24450,24450,0
20241007,161500,1618986550,24450,24450,24450,24450,0
20241007,161400,1618986550,24450,24450,24450,24450,0
20241007,161300,1618986550,24450,24450,24450,24450,0
20241007,161200,1618986550,24450,24450,24450,24450,0
20241007,161100,1618986550,24450,24450,24450,24450,0
20241007,161000,1618986550,24450,24450,24450,24450,0
20241007,160900,1618986550,24450,24450,24450,24450,0
20241007,160800,1618986550,24450,24450,24450,24450,0
20241007,160700,1618986550,24450,24450,24450,24450,0
20241007,160600,1618986550,24450,24450,24450,24450,0
20241007,160500,1618986550,24450,24450,24450,24450,0
20241007,160400,1618986550,24450,24450,24450,24450,0
20241007,160300,1618986550,24450,24450,24450,24450,0
20241007,160200,1618986550,24450,24450,24450,24450,0
20241007,160100,1618986550,24450,24450,24450,24450,0
20241007,160000,1618986550,24450,24450,24450,24450,0
20241007,155900,1618986550,24450,24450,24450,24450,0
20241007,155800,1618986550,24450,24450,24450,24450,0
20241007,155700,1618986550,24450,24450,24450,24450,0
20241007,155600,1618986550,24450,24450,24450,24450,0
20241007,155500,1618986550,24450,24450,24450,24450,0
20241007,155400,1618986550,24450,24450,24450,24450,1788
20241007,155300,1618986550,24450,24450,24450,24450,0
20241007,155200,1618986550,24450,24450,24450,24450,0
20241007,155100,1618986550,24450,24450,24450,24450,0
20241007,155000,1618986550,24450,24450,24450,24450,0
20241007,154900,1618986550,24450,24450,24450,24450,0
20241007,154800,1618986550,24450,24450,24450,24450,0
20241007,154700,1618986550,24450,24450,24450,24450,0
20241007,154600,1618986550,24450,24450,24450,24450,0
20241007,154500,1618986550,24450,24450,24450,24450,0
20241007,154400,1618986550,24450,24450,24450,24450,0
20241007,154300,1618986550,24450,24450,24450,24450,0
20241007,154200,1618986550,24450,24450,24450,24450,0
20241007,154100,1618986550,24450,24450,24450,24450,0
20241007,154000,1618986550,24450,24450,24450,24450,0
20241007,153900,1618986550,24450,24450,24450,24450,0
20241007,153800,1618986550,24450,24450,24450,24450,0
20241007,153700,1618986550,24450,24450,24450,24450,0
20241007,153600,1618986550,24450,24450,24450,24450,0
20241007,153500,1618986550,24450,24450,24450,24450,0
20241007,153400,1618986550,24450,24450,24450,24450,0
20241007,153300,1618986550,24450,24450,24450,24450,0
20241007,153200,1618986550,24450,24450,24450,24450,0
20241007,153100,1618986550,24450,24450,24450,24450,0
20241007,153000,1618986550,24450,24450,24450,24450,1788
20241007,152900,1575269950,24450,24450,24450,24450,0
20241007,152800,1575269950,24450,24450,24450,24450,0
20241007,152700,1575269950,24450,24450,24450,24450,0
20241007,152600,1575269950,24450,24450,24450,24450,0
20241007,152500,1575269950,24450,24450,24450,24450,0
20241007,152400,1575269950,24450,24450,24450,24450,0
20241007,152300,1575269950,24450,24450,24450,24450,0
20241007,152200,1575269950,24450,24450,24450,24450,0
20241007,152100,1575269950,24450,24450,24450,24450,0
20241007,152000,1575269950,24450,24450,24450,24450,0
20241007,151900,1575269950,24450,24350,24500,24250,8360
20241007,151800,1371864050,24300,24300,24400,24250,124
20241007,151700,1368847200,24250,24350,24400,24200,360
20241007,151600,1360107950,24350,24250,24350,24250,497
20241007,151500,1348032350,24300,24300,24300,24300,1
20241007,151400,1348008050,24300,24300,24300,24300,10
20241007,151300,1347765050,24200,24300,24300,24200,43
20241007,151200,1346720250,24300,24300,24300,24300,0
20241007,151100,1346720250,24300,24300,24300,24300,0
20241007,151000,1346720250,24300,24300,24300,24300,0
20241007,150900,1346720250,24300,24300,24300,24300,0
20241007,150800,1346720250,24300,24300,24300,24300,0
20241007,150700,1346720250,24300,24300,24300,24300,1
20241007,150600,1346695950,24300,24250,24300,24250,308
20241007,150500,1339226850,24300,24300,24300,24300,0
20241007,150400,1339226850,24300,24300,24300,24300,0
20241007,150300,1339226850,24300,24400,24400,24300,459
20241007,150200,1328052450,24400,24400,24400,24400,38
20241007,150100,1327125250,24400,24400,24400,24400,49
20241007,150000,1325929650,24400,24400,24400,24400,16
20241007,145900,1325539250,24400,24400,24400,24400,14
20241007,145800,1325197650,24400,24400,24400,24400,19
20241007,145700,1324734050,24400,24400,24400,24400,26
20241007,145600,1324099650,24400,24400,24400,24400,329
20241007,145500,1316072050,24400,24400,24400,24400,25
20241007,145400,1315462050,24400,24400,24400,24400,3
20241007,145300,1315388850,24400,24400,24400,24350,152
20241007,145200,1311683350,24400,24400,24400,24400,17
20241007,145100,1311268550,24400,24400,24400,24350,23
20241007,145000,1310708100,24400,24400,24400,24400,12
20241007,144900,1310415300,24400,24400,24400,24400,1
20241007,144800,1310390900,24400,24400,24400,24400,4
20241007,144700,1310293300,24350,24400,24400,24350,6
20241007,144600,1310147150,24400,24400,24400,24400,61
20241007,144500,1308658750,24400,24400,24400,24400,0
20241007,144400,1308658750,24400,24400,24400,24400,7
20241007,144300,1308487950,24400,24350,24400,24350,22
20241007,144200,1307952000,24400,24400,24400,24350,169
20241007,144100,1303835700,24400,24400,24400,24350,9
20241007,144000,1303616150,24400,24400,24400,24400,7
20241007,143900,1303445350,24400,24400,24400,24400,11
20241007,143800,1303176950,24400,24400,24400,24400,10
20241007,143700,1302932950,24400,24400,24400,24350,26
20241007,143600,1302299250,24400,24400,24400,24350,73
20241007,143500,1300520550,24400,24350,24400,24350,28
20241007,143400,1299838350,24400,24400,24400,24400,9
20241007,143300,1299618750,24400,24400,24400,24400,7
20241007,143200,1299447950,24400,24400,24400,24400,11
20241007,143100,1299179550,24400,24400,24400,24400,8
20241007,143000,1298984350,24400,24400,24400,24400,8
20241007,142900,1298789150,24400,24400,24400,24400,10
20241007,142800,1298545150,24400,24400,24400,24400,8
20241007,142700,1298349950,24400,24400,24400,24350,12
20241007,142600,1298057200,24400,24400,24400,24400,11
20241007,142500,1297788800,24400,24400,24400,24400,44
20241007,142400,1296715200,24400,24400,24400,24400,14
20241007,142300,1296373600,24400,24400,24400,24400,31
20241007,142200,1295617200,24350,24400,24400,24350,24
20241007,142100,1295032300,24400,24400,24400,24400,4
20241007,142000,1294934700,24400,24350,24400,24350,61
20241007,141900,1293449100,24400,24350,24400,24350,112
20241007,141800,1290721300,24400,24400,24400,24400,1
20241007,141700,1290696900,24450,24450,24450,24400,56
20241007,141600,1289327750,24450,24450,24450,24450,25
20241007,141500,1288716500,24450,24450,24450,24450,0
20241007,141400,1288716500,24450,24450,24450,24450,2
20241007,141300,1288667600,24450,24400,24450,24400,52
20241007,141200,1287396750,24450,24450,24450,24400,506
20241007,141100,1275049250,24450,24450,24450,24450,9
20241007,141000,1274829200,24450,24450,24450,24450,8
20241007,140900,1274633600,24450,24450,24450,24450,8
20241007,140800,1274438000,24450,24450,24450,24450,7
20241007,140700,1274266850,24450,24450,24450,24450,3
20241007,140600,1274193500,24450,24450,24450,24400,57
20241007,140500,1272802350,24450,24450,24450,24450,1
20241007,140400,1272777900,24450,24450,24450,24450,2
20241007,140300,1272729000,24450,24450,24450,24400,33
20241007,140200,1271923150,24450,24450,24450,24450,3
20241007,140100,1271849800,24450,24450,24450,24450,1
20241007,140000,1271825350,24450,24450,24450,24450,1
20241007,135900,1271800900,24450,24450,24450,24450,2
20241007,135800,1271752000,24450,24450,24450,24450,2
20241007,135700,1271703100,24450,24400,24450,24400,14
20241007,135600,1271361350,24450,24450,24450,24450,1
20241007,135500,1271336900,24450,24450,24450,24450,2
20241007,135400,1271288000,24450,24450,24450,24450,0
20241007,135300,1271288000,24450,24450,24450,24400,9
20241007,135200,1271068250,24450,24450,24450,24450,5
20241007,135100,1270946000,24450,24400,24450,24400,116
20241007,135000,1268110400,24450,24450,24450,24400,85
20241007,134900,1266036200,24450,24450,24450,24450,14
20241007,134800,1265693900,24400,24450,24450,24400,16
20241007,134700,1265302750,24450,24450,24450,24450,8
20241007,134600,1265107150,24450,24450,24450,24450,2
20241007,134500,1265058250,24450,24450,24450,24400,39
20241007,134400,1264106200,24450,24450,24450,24450,7
20241007,134300,1263935050,24450,24450,24450,24450,3
20241007,134200,1263861700,24450,24450,24450,24450,3
20241007,134100,1263788350,24400,24450,24450,24400,2
20241007,134000,1263739500,24450,24400,24450,24400,12
20241007,133900,1263446550,24400,24400,24400,24400,54
20241007,133800,1262128950,24400,24400,24400,24400,55
20241007,133700,1260786950,24450,24450,24450,24450,4
20241007,133600,1260689150,24350,24450,24450,24350,7
20241007,133500,1260518350,24400,24450,24450,24400,319
20241007,133400,1252734250,24400,24450,24450,24400,11
20241007,133300,1252465400,24450,24450,24450,24450,12
20241007,133200,1252172000,24450,24450,24450,24450,12
20241007,133100,1251878600,24450,24450,24450,24450,17
20241007,133000,1251462950,24450,24450,24450,24450,1
20241007,132900,1251438500,24450,24400,24450,24400,11
20241007,132800,1251169600,24450,24450,24450,24400,4
20241007,132700,1251071850,24450,24450,24450,24450,1
20241007,132600,1251047400,24450,24450,24450,24450,123
20241007,132500,1248040050,24450,24450,24450,24450,13
20241007,132400,1247722200,24450,24450,24450,24450,11
20241007,132300,1247453250,24450,24450,24450,24400,6
20241007,132200,1247306750,24450,24450,24450,24450,13
20241007,132100,1246988900,24450,24450,24450,24450,14
20241007,132000,1246646600,24450,24450,24450,24450,19
20241007,131900,1246182050,24450,24450,24450,24450,13
20241007,131800,1245864200,24450,24450,24450,24450,3
20241007,131700,1245790850,24450,24450,24450,24450,104
20241007,131600,1243248050,24450,24450,24450,24450,2
20241007,131500,1243199150,24450,24450,24450,24450,32
20241007,131400,1242416750,24450,24450,24450,24450,0
20241007,131300,1242416750,24450,24450,24450,24400,3
20241007,131200,1242343450,24450,24450,24450,24450,4
20241007,131100,1242245650,24400,24450,24450,24400,165
20241007,131000,1238216450,24450,24450,24450,24450,4
20241007,130900,1238118650,24400,24400,24400,24400,46
20241007,130800,1236996250,24450,24450,24450,24450,32
20241007,130700,1236213850,24450,24450,24450,24400,133
20241007,130600,1232967000,24450,24450,24450,24450,1060
20241007,130500,1207050000,24450,24400,24450,24400,108
20241007,130400,1204409950,24450,24400,24450,24400,31
20241007,130300,1203652100,24400,24450,24450,24400,3
20241007,130200,1203578800,24450,24450,24450,24450,82
20241007,130100,1201573900,24450,24450,24450,24350,50
20241007,130000,1200352800,24450,24400,24450,24400,3
20241007,125900,1200279500,24350,24350,24350,24350,15
20241007,125800,1199914250,24450,24400,24450,24400,51
20241007,125700,1198667450,24450,24400,24450,24400,6
20241007,125600,1198520800,24450,24400,24450,24400,106
20241007,125500,1195929600,24450,24450,24450,24400,227
20241007,125400,1190388950,24450,24450,24450,24450,1
20241007,125300,1190364500,24450,24450,24450,24450,30
20241007,125200,1189631000,24450,24400,24450,24400,123
20241007,125100,1186629750,24400,24400,24400,24400,3
20241007,125000,1186556550,24400,24400,24400,24400,1
20241007,124900,1186532150,24400,24400,24400,24300,3
20241007,124800,1186459050,24450,24450,24450,24400,3
20241007,124700,1186385750,24400,24350,24400,24300,1601
20241007,124600,1147467200,24450,24450,24450,24450,2
20241007,124500,1147418300,24450,24450,24450,24450,2
20241007,124400,1147369400,24400,24400,24450,24250,702
20241007,124300,1130300250,24450,24400,24450,24400,16
20241007,124200,1129909100,24450,24450,24450,24400,4
20241007,124100,1129811350,24400,24400,24450,24400,4
20241007,124000,1129713700,24400,24400,24450,24400,142
20241007,123900,1126248800,24450,24450,24450,24400,185
20241007,123800,1121732050,24450,24500,24500,24450,68
20241007,123700,1120069400,24450,24450,24450,24450,113
20241007,123600,1117306550,24450,24450,24500,24450,44
20241007,123500,1116230700,24450,24500,24500,24450,854
20241007,123400,1095350200,24450,24450,24500,24450,111
20241007,123300,1092632100,24450,24500,24500,24450,212
20241007,123200,1087442350,24450,24350,24500,24350,5539
20241007,123100,952263800,24350,24300,24350,24300,10
20241007,123000,952020650,24300,24350,24350,24300,3
20241007,122900,951947700,24300,24300,24350,24300,474
20241007,122800,940428300,24300,24300,24300,24300,3
20241007,122700,940355400,24350,24350,24350,24250,60
20241007,122600,938900150,24300,24350,24350,24300,579
20241007,122500,924830300,24350,24350,24350,24350,11
20241007,122400,924562450,24350,24350,24350,24350,4
20241007,122300,924465050,24350,24350,24350,24350,23
20241007,122200,923905000,24350,24350,24350,24350,2
20241007,122100,923856300,24350,24350,24350,24350,4
20241007,122000,923758900,24350,24350,24350,24350,0
20241007,121900,923758900,24350,24300,24350,24300,151
20241007,121800,920089500,24350,24350,24350,24350,0
20241007,121700,920089500,24350,24350,24350,24350,3
20241007,121600,920016450,24350,24350,24350,24350,3
20241007,121500,919943400,24350,24350,24350,24350,0
20241007,121400,919943400,24350,24350,24350,24350,4
20241007,121300,919846000,24300,24300,24300,24300,100
20241007,121200,917416000,24300,24350,24350,24300,8
20241007,121100,917221500,24300,24350,24350,24300,207
20241007,121000,912191300,24300,24350,24350,24300,209
20241007,120900,907112150,24350,24350,24350,24350,12
20241007,120800,906819950,24300,24350,24350,24300,57
20241007,120700,905432300,24350,24350,24350,24350,13
20241007,120600,905115750,24350,24350,24350,24350,3
20241007,120500,905042700,24350,24300,24350,24300,93
20241007,120400,902778200,24300,24350,24350,24300,104
20241007,120300,900250250,24350,24350,24350,24350,0
20241007,120200,900250250,24350,24350,24350,24350,18
20241007,120100,899811950,24350,24350,24350,24350,0
20241007,120000,899811950,24350,24350,24350,24350,3
20241007,115900,899738900,24350,24350,24350,24350,4
20241007,115800,899641500,24350,24350,24350,24350,31
20241007,115700,898886650,24350,24350,24350,24350,3
20241007,115600,898813600,24350,24350,24350,24350,0
20241007,115500,898813600,24350,24350,24350,24350,3
20241007,115400,898740550,24300,24350,24350,24300,96
20241007,115300,896403000,24350,24350,24350,24350,46
20241007,115200,895282900,24300,24350,24350,24300,41
20241007,115100,894286550,24350,24300,24350,24300,17
20241007,115000,893873350,24350,24300,24350,24300,403
20241007,114900,884080300,24350,24350,24350,24350,3
20241007,114800,884007250,24350,24350,24350,24350,0
20241007,114700,884007250,24350,24350,24350,24350,2
20241007,114600,883958550,24350,24350,24350,24350,3
20241007,114500,883885500,24300,24300,24300,24300,5
20241007,114400,883764000,24350,24350,24350,24350,77
20241007,114300,881889050,24350,24350,24350,24350,0
20241007,114200,881889050,24350,24350,24350,24350,2
20241007,114100,881840350,24350,24350,24350,24350,1
20241007,114000,881816000,24300,24350,24350,24300,4
20241007,113900,881718700,24350,24350,24350,24350,4
20241007,113800,881621300,24350,24350,24350,24350,42
20241007,113700,880598600,24350,24350,24350,24350,77
20241007,113600,878723650,24350,24350,24350,24350,34
20241007,113500,877895750,24350,24350,24350,24350,3
20241007,113400,877822700,24350,24350,24350,24350,2
20241007,113300,877774000,24300,24300,24300,24300,20
20241007,113200,877288000,24350,24350,24350,24300,174
20241007,113100,873059100,24350,24350,24350,24350,86
20241007,113000,870965000,24350,24300,24350,24300,18
20241007,112900,870526850,24350,24350,24350,24350,2
20241007,112800,870478150,24350,24350,24350,24350,1
20241007,112700,870453800,24350,24350,24350,24350,0
20241007,112600,870453800,24350,24350,24350,24300,163
20241007,112500,866491250,24350,24350,24350,24350,4
20241007,112400,866393850,24350,24350,24350,24350,49
20241007,112300,865200700,24350,24350,24350,24350,37
20241007,112200,864299750,24300,24300,24300,24300,1
20241007,112100,864275450,24350,24350,24350,24350,31
20241007,112000,863520600,24350,24350,24350,24350,99
20241007,111900,861109950,24350,24350,24350,24350,34
20241007,111800,860282050,24350,24350,24350,24350,2
20241007,111700,860233350,24350,24350,24350,24350,78
20241007,111600,858334050,24350,24350,24350,24350,32
20241007,111500,857554850,24350,24350,24350,24350,31
20241007,111400,856800000,24350,24350,24350,24350,0
20241007,111300,856800000,24350,24350,24350,24350,12
20241007,111200,856507800,24350,24300,24350,24250,102
20241007,111100,854024850,24350,24350,24350,24250,3
20241007,111000,853951900,24300,24350,24350,24300,102
20241007,110900,851473200,24350,24350,24350,24350,18
20241007,110800,851034900,24300,24350,24350,24300,135
20241007,110700,847752750,24350,24350,24350,24350,29
20241007,110600,847046600,24300,24350,24350,24300,88
20241007,110500,844905300,24350,24300,24350,24300,40
20241007,110400,843931550,24350,24300,24350,24300,268
20241007,110300,837417600,24300,24300,24300,24300,30
20241007,110200,836688600,24300,24300,24300,24300,34
20241007,110100,835862400,24300,24300,24300,24300,107
20241007,110000,833262300,24300,24300,24300,24300,3
20241007,105900,833189400,24250,24250,24250,24250,50
20241007,105800,831976900,24300,24250,24300,24250,12
20241007,105700,831685800,24250,24250,24250,24250,205
20241007,105600,826714550,24250,24300,24300,24250,28
20241007,105500,826035450,24300,24250,24300,24250,4
20241007,105400,825938300,24300,24300,24300,24300,284
20241007,105300,819037100,24300,24250,24300,24250,309
20241007,105200,811536650,24300,24300,24300,24300,5
20241007,105100,811415150,24300,24250,24300,24250,3
20241007,105000,811342300,24300,24200,24350,24200,1103
20241007,104900,784540250,24300,24350,24350,24250,294
20241007,104800,777410450,24350,24350,24350,24350,3
20241007,104700,777337400,24350,24350,24350,24350,12
20241007,104600,777045200,24350,24350,24350,24350,0
20241007,104500,777045200,24350,24350,24350,24350,2
20241007,104400,776996500,24300,24300,24300,24300,4
20241007,104300,776899300,24300,24350,24350,24300,260
20241007,104200,770577350,24350,24350,24350,24350,129
20241007,104100,767436200,24350,24350,24350,24350,32
20241007,104000,766657000,24350,24350,24350,24350,32
20241007,103900,765877800,24300,24350,24350,24300,63
20241007,103800,764345250,24350,24300,24350,24300,39
20241007,103700,763395850,24350,24350,24350,24350,0
20241007,103600,763395850,24350,24350,24350,24350,31
20241007,103500,762641000,24300,24300,24300,24300,529
20241007,103400,749786300,24300,24250,24300,24250,37
20241007,103300,748887550,24300,24250,24300,24200,38
20241007,103200,747964550,24250,24300,24300,24250,107
20241007,103100,745364950,24300,24300,24300,24300,41
20241007,103000,744368650,24300,24300,24300,24300,0
20241007,102900,744368650,24300,24300,24300,24300,34
20241007,102800,743542450,24300,24250,24300,24250,34
20241007,102700,742716350,24300,24300,24300,24300,33
20241007,102600,741914450,24300,24300,24300,24300,30
20241007,102500,741185450,24300,24300,24300,24300,89
20241007,102400,739022750,24250,24300,24300,24250,76
20241007,102300,737178050,24300,24300,24300,24300,29
20241007,102200,736473350,24300,24300,24300,24300,29
20241007,102100,735768650,24250,24250,24250,24250,80
20241007,102000,733828650,24250,24250,24250,24200,85
20241007,101900,731768150,24250,24250,24250,24250,23
20241007,101800,731210400,24200,24250,24250,24200,15
20241007,101700,730847350,24300,24250,24300,24250,3
20241007,101600,730774500,24250,24250,24250,24250,300
20241007,101500,723499500,24300,24300,24300,24300,1
20241007,101400,723475200,24300,24250,24300,24250,76
20241007,101300,721632150,24250,24300,24300,24250,3
20241007,101200,721559350,24300,24300,24300,24300,0
20241007,101100,721559350,24300,24300,24350,24300,316
20241007,101000,713876800,24300,24300,24350,24300,639
20241007,100900,698349050,24300,24300,24300,24300,461
20241007,100800,687146750,24350,24300,24350,24300,714
20241007,100700,669796500,24300,24300,24300,24250,155
20241007,100600,666034000,24300,24300,24300,24300,42
20241007,100500,665013400,24300,24300,24300,24300,0
20241007,100400,665013400,24300,24300,24300,24300,2
20241007,100300,664964800,24300,24300,24300,24250,501
20241007,100200,652800500,24300,24350,24350,24300,465
20241007,100100,641500900,24300,24300,24350,24300,84
20241007,100000,639459600,24350,24350,24350,24300,203
20241007,095900,634522600,24300,24200,24300,24200,3509
20241007,095800,549422250,24200,24100,24200,24100,548
20241007,095700,536189150,24100,24100,24100,24100,100
20241007,095600,533779150,24100,24150,24150,24100,132
20241007,095500,530596550,24100,24100,24100,24100,104
20241007,095400,528090150,24150,24100,24150,24100,63
20241007,095300,526570250,24100,24150,24150,24100,83
20241007,095200,524566800,24150,24150,24150,24150,32
20241007,095100,523794000,24150,24150,24150,24150,28
20241007,095000,523117800,24100,24100,24100,24100,66
20241007,094900,521527200,24000,24100,24100,24000,151
20241007,094800,517897000,24100,24100,24100,24100,32
20241007,094700,517125800,24100,24100,24100,24100,36
20241007,094600,516258200,24100,24100,24100,24100,158
20241007,094500,512450400,24000,24000,24000,24000,51
20241007,094400,511226400,24100,24000,24100,24000,46
20241007,094300,510122300,24100,24100,24100,24100,0
20241007,094200,510122300,24100,24100,24100,24000,96
20241007,094100,507809200,24050,24050,24050,24050,270
20241007,094000,501315700,24050,24050,24050,24050,0
20241007,093900,501315700,24050,24100,24100,24050,340
20241007,093800,493136950,24100,24100,24100,24100,77
20241007,093700,491281250,24100,24100,24100,24100,33
20241007,093600,490485950,24100,24100,24100,24100,67
20241007,093500,488871250,24100,24100,24100,24100,41
20241007,093400,487883150,24100,24050,24100,24050,548
20241007,093300,474692700,24050,24050,24050,24050,111
20241007,093200,472023150,24000,24050,24050,24000,172
20241007,093100,467894950,24000,24000,24000,24000,0
20241007,093000,467894950,24000,24000,24000,24000,7
20241007,092900,467726950,24000,24000,24000,24000,174
20241007,092800,463550950,24000,24000,24000,24000,10
20241007,092700,463310950,24000,24050,24050,24000,232
20241007,092600,457741350,24050,24000,24050,24000,125
20241007,092500,454740850,24000,24000,24000,24000,100
20241007,092400,452340850,24000,24050,24050,24000,94
20241007,092300,450083700,24050,24050,24050,24050,109
20241007,092200,447462250,24100,24050,24100,24050,988
20241007,092100,423657950,24050,24050,24050,24050,9
20241007,092000,423441500,24150,24100,24150,24100,101
20241007,091900,421007350,24050,24050,24050,24050,0
20241007,091800,421007350,24050,24050,24050,24050,170
20241007,091700,416918850,24150,24150,24150,24150,0
20241007,091600,416918850,24150,24050,24150,24050,2
20241007,091500,416870650,24150,24050,24150,24050,2
20241007,091400,416822450,24150,24150,24150,24150,0
20241007,091300,416822450,24150,24050,24150,24000,832
20241007,091200,396842750,24050,24050,24050,24050,280
20241007,091100,390108750,24100,24100,24100,24100,0
20241007,091000,390108750,24100,24200,24200,24100,111
20241007,090900,387433550,24200,24200,24200,24050,1735
20241007,090800,345483800,24200,24150,24250,24150,904
20241007,090700,323608150,24150,24200,24250,24150,195
20241007,090600,318886700,24200,24200,24200,24100,1883
20241007,090500,273444050,24200,24200,24200,24100,213
20241007,090400,268299450,24250,24150,24300,24150,714
20241007,090300,251007050,24250,24250,24300,24150,895
20241007,090200,229335650,24150,24200,24300,24150,1237
20241007,090100,199392600,24200,24300,24500,24150,3821
20241007,090000,106367050,24350,23850,24400,23850,4410