KissMeData/035760/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,191900,2437886600,61300,61300,61300,61300,1515
20241025,191800,2437886600,61300,61300,61300,61300,0
20241025,191700,2437886600,61300,61300,61300,61300,0
20241025,191600,2437886600,61300,61300,61300,61300,0
20241025,191500,2437886600,61300,61300,61300,61300,0
20241025,191400,2437886600,61300,61300,61300,61300,0
20241025,191300,2437886600,61300,61300,61300,61300,0
20241025,191200,2437886600,61300,61300,61300,61300,0
20241025,191100,2437886600,61300,61300,61300,61300,0
20241025,191000,2437886600,61300,61300,61300,61300,0
20241025,190900,2437886600,61300,61300,61300,61300,0
20241025,190800,2437886600,61300,61300,61300,61300,0
20241025,190700,2437886600,61300,61300,61300,61300,0
20241025,190600,2437886600,61300,61300,61300,61300,0
20241025,190500,2437886600,61300,61300,61300,61300,0
20241025,190400,2437886600,61300,61300,61300,61300,0
20241025,190300,2437886600,61300,61300,61300,61300,0
20241025,190200,2437886600,61300,61300,61300,61300,0
20241025,190100,2437886600,61300,61300,61300,61300,0
20241025,190000,2437886600,61300,61300,61300,61300,0
20241025,185900,2437886600,61300,61300,61300,61300,0
20241025,185800,2437886600,61300,61300,61300,61300,0
20241025,185700,2437886600,61300,61300,61300,61300,0
20241025,185600,2437886600,61300,61300,61300,61300,0
20241025,185500,2437886600,61300,61300,61300,61300,0
20241025,185400,2437886600,61300,61300,61300,61300,0
20241025,185300,2437886600,61300,61300,61300,61300,0
20241025,185200,2437886600,61300,61300,61300,61300,0
20241025,185100,2437886600,61300,61300,61300,61300,0
20241025,185000,2437886600,61300,61300,61300,61300,0
20241025,184900,2437886600,61300,61300,61300,61300,1515
20241025,184800,2437886600,61300,61300,61300,61300,0
20241025,184700,2437886600,61300,61300,61300,61300,0
20241025,184600,2437886600,61300,61300,61300,61300,0
20241025,184500,2437886600,61300,61300,61300,61300,0
20241025,184400,2437886600,61300,61300,61300,61300,0
20241025,184300,2437886600,61300,61300,61300,61300,0
20241025,184200,2437886600,61300,61300,61300,61300,0
20241025,184100,2437886600,61300,61300,61300,61300,0
20241025,184000,2437886600,61300,61300,61300,61300,0
20241025,183900,2437886600,61300,61300,61300,61300,0
20241025,183800,2437886600,61300,61300,61300,61300,0
20241025,183700,2437886600,61300,61300,61300,61300,0
20241025,183600,2437886600,61300,61300,61300,61300,0
20241025,183500,2437886600,61300,61300,61300,61300,0
20241025,183400,2437886600,61300,61300,61300,61300,0
20241025,183300,2437886600,61300,61300,61300,61300,0
20241025,183200,2437886600,61300,61300,61300,61300,0
20241025,183100,2437886600,61300,61300,61300,61300,0
20241025,183000,2437886600,61300,61300,61300,61300,0
20241025,182900,2437886600,61300,61300,61300,61300,0
20241025,182800,2437886600,61300,61300,61300,61300,0
20241025,182700,2437886600,61300,61300,61300,61300,0
20241025,182600,2437886600,61300,61300,61300,61300,0
20241025,182500,2437886600,61300,61300,61300,61300,0
20241025,182400,2437886600,61300,61300,61300,61300,0
20241025,182300,2437886600,61300,61300,61300,61300,0
20241025,182200,2437886600,61300,61300,61300,61300,0
20241025,182100,2437886600,61300,61300,61300,61300,0
20241025,182000,2437886600,61300,61300,61300,61300,0
20241025,181900,2437886600,61300,61300,61300,61300,1515
20241025,181800,2437886600,61300,61300,61300,61300,0
20241025,181700,2437886600,61300,61300,61300,61300,0
20241025,181600,2437886600,61300,61300,61300,61300,0
20241025,181500,2437886600,61300,61300,61300,61300,0
20241025,181400,2437886600,61300,61300,61300,61300,0
20241025,181300,2437886600,61300,61300,61300,61300,0
20241025,181200,2437886600,61300,61300,61300,61300,0
20241025,181100,2437886600,61300,61300,61300,61300,0
20241025,181000,2437886600,61300,61300,61300,61300,0
20241025,180900,2437886600,61300,61300,61300,61300,0
20241025,180800,2437886600,61300,61300,61300,61300,0
20241025,180700,2437886600,61300,61300,61300,61300,0
20241025,180600,2437886600,61300,61300,61300,61300,0
20241025,180500,2437886600,61300,61300,61300,61300,0
20241025,180400,2437886600,61300,61300,61300,61300,0
20241025,180300,2437886600,61300,61300,61300,61300,0
20241025,180200,2437886600,61300,61300,61300,61300,0
20241025,180100,2437886600,61300,61300,61300,61300,0
20241025,180000,2437886600,61300,61300,61300,61300,0
20241025,175900,2437886600,61300,61300,61300,61300,0
20241025,175800,2437886600,61300,61300,61300,61300,0
20241025,175700,2437886600,61300,61300,61300,61300,0
20241025,175600,2437886600,61300,61300,61300,61300,0
20241025,175500,2437886600,61300,61300,61300,61300,0
20241025,175400,2437886600,61300,61300,61300,61300,0
20241025,175300,2437886600,61300,61300,61300,61300,0
20241025,175200,2437886600,61300,61300,61300,61300,0
20241025,175100,2437886600,61300,61300,61300,61300,0
20241025,175000,2437886600,61300,61300,61300,61300,0
20241025,174900,2437886600,61300,61300,61300,61300,1515
20241025,174800,2437886600,61300,61300,61300,61300,0
20241025,174700,2437886600,61300,61300,61300,61300,0
20241025,174600,2437886600,61300,61300,61300,61300,0
20241025,174500,2437886600,61300,61300,61300,61300,0
20241025,174400,2437886600,61300,61300,61300,61300,0
20241025,174300,2437886600,61300,61300,61300,61300,0
20241025,174200,2437886600,61300,61300,61300,61300,0
20241025,174100,2437886600,61300,61300,61300,61300,0
20241025,174000,2437886600,61300,61300,61300,61300,0
20241025,173900,2437886600,61300,61300,61300,61300,0
20241025,173800,2437886600,61300,61300,61300,61300,0
20241025,173700,2437886600,61300,61300,61300,61300,0
20241025,173600,2437886600,61300,61300,61300,61300,0
20241025,173500,2437886600,61300,61300,61300,61300,0
20241025,173400,2437886600,61300,61300,61300,61300,0
20241025,173300,2437886600,61300,61300,61300,61300,0
20241025,173200,2437886600,61300,61300,61300,61300,0
20241025,173100,2437886600,61300,61300,61300,61300,0
20241025,173000,2437886600,61300,61300,61300,61300,0
20241025,172900,2437886600,61300,61300,61300,61300,0
20241025,172800,2437886600,61300,61300,61300,61300,0
20241025,172700,2437886600,61300,61300,61300,61300,0
20241025,172600,2437886600,61300,61300,61300,61300,0
20241025,172500,2437886600,61300,61300,61300,61300,0
20241025,172400,2437886600,61300,61300,61300,61300,0
20241025,172300,2437886600,61300,61300,61300,61300,0
20241025,172200,2437886600,61300,61300,61300,61300,0
20241025,172100,2437886600,61300,61300,61300,61300,0
20241025,172000,2437886600,61300,61300,61300,61300,0
20241025,171900,2437886600,61300,61300,61300,61300,1515
20241025,171800,2437886600,61300,61300,61300,61300,0
20241025,171700,2437886600,61300,61300,61300,61300,0
20241025,171600,2437886600,61300,61300,61300,61300,0
20241025,171500,2437886600,61300,61300,61300,61300,0
20241025,171400,2437886600,61300,61300,61300,61300,0
20241025,171300,2437886600,61300,61300,61300,61300,0
20241025,171200,2437886600,61300,61300,61300,61300,0
20241025,171100,2437886600,61300,61300,61300,61300,0
20241025,171000,2437886600,61300,61300,61300,61300,0
20241025,170900,2437886600,61300,61300,61300,61300,0
20241025,170800,2437886600,61300,61300,61300,61300,0
20241025,170700,2437886600,61300,61300,61300,61300,0
20241025,170600,2437886600,61300,61300,61300,61300,0
20241025,170500,2437886600,61300,61300,61300,61300,0
20241025,170400,2437886600,61300,61300,61300,61300,0
20241025,170300,2437886600,61300,61300,61300,61300,0
20241025,170200,2437886600,61300,61300,61300,61300,0
20241025,170100,2437886600,61300,61300,61300,61300,0
20241025,170000,2437886600,61300,61300,61300,61300,0
20241025,165900,2437886600,61300,61300,61300,61300,0
20241025,165800,2437886600,61300,61300,61300,61300,0
20241025,165700,2437886600,61300,61300,61300,61300,0
20241025,165600,2437886600,61300,61300,61300,61300,0
20241025,165500,2437886600,61300,61300,61300,61300,0
20241025,165400,2437886600,61300,61300,61300,61300,0
20241025,165300,2437886600,61300,61300,61300,61300,0
20241025,165200,2437886600,61300,61300,61300,61300,0
20241025,165100,2437886600,61300,61300,61300,61300,0
20241025,165000,2437886600,61300,61300,61300,61300,0
20241025,164900,2437886600,61300,61300,61300,61300,1515
20241025,164800,2437886600,61300,61300,61300,61300,0
20241025,164700,2437886600,61300,61300,61300,61300,0
20241025,164600,2437886600,61300,61300,61300,61300,0
20241025,164500,2437886600,61300,61300,61300,61300,0
20241025,164400,2437886600,61300,61300,61300,61300,0
20241025,164300,2437886600,61300,61300,61300,61300,0
20241025,164200,2437886600,61300,61300,61300,61300,0
20241025,164100,2437886600,61300,61300,61300,61300,0
20241025,164000,2437886600,61300,61300,61300,61300,0
20241025,163900,2437886600,61300,61300,61300,61300,0
20241025,163800,2437886600,61300,61300,61300,61300,0
20241025,163700,2437886600,61300,61300,61300,61300,0
20241025,163600,2437886600,61300,61300,61300,61300,0
20241025,163500,2437886600,61300,61300,61300,61300,0
20241025,163400,2437886600,61300,61300,61300,61300,0
20241025,163300,2437886600,61300,61300,61300,61300,0
20241025,163200,2437886600,61300,61300,61300,61300,0
20241025,163100,2437886600,61300,61300,61300,61300,0
20241025,163000,2437886600,61300,61300,61300,61300,0
20241025,162900,2437886600,61300,61300,61300,61300,0
20241025,162800,2437886600,61300,61300,61300,61300,0
20241025,162700,2437886600,61300,61300,61300,61300,0
20241025,162600,2437886600,61300,61300,61300,61300,0
20241025,162500,2437886600,61300,61300,61300,61300,0
20241025,162400,2437886600,61300,61300,61300,61300,0
20241025,162300,2437886600,61300,61300,61300,61300,0
20241025,162200,2437886600,61300,61300,61300,61300,0
20241025,162100,2437886600,61300,61300,61300,61300,0
20241025,162000,2437886600,61300,61300,61300,61300,0
20241025,161900,2437886600,61300,61300,61300,61300,1515
20241025,161800,2437886600,61300,61300,61300,61300,0
20241025,161700,2437886600,61300,61300,61300,61300,0
20241025,161600,2437886600,61300,61300,61300,61300,0
20241025,161500,2437886600,61300,61300,61300,61300,0
20241025,161400,2437886600,61300,61300,61300,61300,0
20241025,161300,2437886600,61300,61300,61300,61300,0
20241025,161200,2437886600,61300,61300,61300,61300,0
20241025,161100,2437886600,61300,61300,61300,61300,0
20241025,161000,2437886600,61300,61300,61300,61300,0
20241025,160900,2437886600,61300,61300,61300,61300,0
20241025,160800,2437886600,61300,61300,61300,61300,0
20241025,160700,2437886600,61300,61300,61300,61300,0
20241025,160600,2437886600,61300,61300,61300,61300,0
20241025,160500,2437886600,61300,61300,61300,61300,0
20241025,160400,2437886600,61300,61300,61300,61300,0
20241025,160300,2437886600,61300,61300,61300,61300,0
20241025,160200,2437886600,61300,61300,61300,61300,0
20241025,160100,2437886600,61300,61300,61300,61300,0
20241025,160000,2437886600,61300,61300,61300,61300,0
20241025,155900,2437886600,61300,61300,61300,61300,0
20241025,155800,2437886600,61300,61300,61300,61300,0
20241025,155700,2437886600,61300,61300,61300,61300,0
20241025,155600,2437886600,61300,61300,61300,61300,0
20241025,155500,2437886600,61300,61300,61300,61300,0
20241025,155400,2437886600,61300,61300,61300,61300,0
20241025,155300,2437886600,61300,61300,61300,61300,0
20241025,155200,2437886600,61300,61300,61300,61300,0
20241025,155100,2437886600,61300,61300,61300,61300,0
20241025,155000,2437886600,61300,61300,61300,61300,0
20241025,154900,2437886600,61300,61300,61300,61300,1515
20241025,154800,2437886600,61300,61300,61300,61300,0
20241025,154700,2437886600,61300,61300,61300,61300,0
20241025,154600,2437886600,61300,61300,61300,61300,0
20241025,154500,2437886600,61300,61300,61300,61300,0
20241025,154400,2437886600,61300,61300,61300,61300,0
20241025,154300,2437886600,61300,61300,61300,61300,0
20241025,154200,2437886600,61300,61300,61300,61300,0
20241025,154100,2437886600,61300,61300,61300,61300,0
20241025,154000,2437886600,61300,61300,61300,61300,0
20241025,153900,2437886600,61300,61300,61300,61300,0
20241025,153800,2437886600,61300,61300,61300,61300,0
20241025,153700,2437886600,61300,61300,61300,61300,0
20241025,153600,2437886600,61300,61300,61300,61300,0
20241025,153500,2437886600,61300,61300,61300,61300,0
20241025,153400,2437886600,61300,61300,61300,61300,0
20241025,153300,2437886600,61300,61300,61300,61300,0
20241025,153200,2437886600,61300,61300,61300,61300,0
20241025,153100,2437886600,61300,61300,61300,61300,0
20241025,153000,2437886600,61300,61300,61300,61300,1515
20241025,152900,2345017100,61100,61100,61100,61100,0
20241025,152800,2345017100,61100,61100,61100,61100,0
20241025,152700,2345017100,61100,61100,61100,61100,0
20241025,152600,2345017100,61100,61100,61100,61100,0
20241025,152500,2345017100,61100,61100,61100,61100,0
20241025,152400,2345017100,61100,61100,61100,61100,0
20241025,152300,2345017100,61100,61100,61100,61100,0
20241025,152200,2345017100,61100,61100,61100,61100,0
20241025,152100,2345017100,61100,61100,61100,61100,0
20241025,152000,2345017100,61100,61100,61100,61100,0
20241025,151900,2345017100,61100,61200,61200,61100,135
20241025,151800,2336759600,61300,61300,61300,61200,152
20241025,151700,2327455100,61200,61200,61300,61200,207
20241025,151600,2314768900,61200,61300,61300,61200,203
20241025,151500,2302328800,61200,61100,61300,61100,54
20241025,151400,2299021900,61100,61200,61300,61100,295
20241025,151300,2280943600,61200,61200,61200,61200,39
20241025,151200,2278556800,61200,61200,61300,61200,247
20241025,151100,2263440200,61200,61200,61200,61200,64
20241025,151000,2259523400,61300,61200,61300,61200,46
20241025,150900,2256705800,61300,61200,61300,61200,132
20241025,150800,2248622300,61100,61100,61100,61100,20
20241025,150700,2247400300,61300,61300,61500,61300,419
20241025,150600,2221677700,61300,61200,61300,61200,372
20241025,150500,2198877600,61200,61300,61300,61200,125
20241025,150400,2191218500,61200,61200,61300,61200,136
20241025,150300,2182893600,61200,61200,61200,61100,282
20241025,150200,2165636800,61200,61300,61300,61200,40
20241025,150100,2163187100,61200,61200,61300,61200,276
20241025,150000,2146290900,61100,61200,61300,61100,195
20241025,145900,2134359000,61100,61100,61100,61100,20
20241025,145800,2133137000,61100,61200,61200,61100,38
20241025,145700,2130813500,61200,61300,61300,61200,273
20241025,145600,2114089500,61200,61200,61300,61200,188
20241025,145500,2102582200,61200,61100,61200,61100,45
20241025,145400,2099832500,61200,61300,61300,61200,78
20241025,145300,2095058400,61200,61200,61200,61200,45
20241025,145200,2092304400,61200,61300,61300,61200,221
20241025,145100,2078760700,61300,61400,61400,61300,18
20241025,145000,2077657200,61400,61300,61400,61300,137
20241025,144900,2069254900,61200,61100,61200,61100,258
20241025,144800,2053470900,61100,61100,61100,61100,24
20241025,144700,2052004500,61100,61100,61100,61100,21
20241025,144600,2050721400,61200,61200,61300,61200,235
20241025,144500,2036339300,61100,61200,61200,61100,38
20241025,144400,2034016000,61200,61200,61200,61200,45
20241025,144300,2031262000,61200,61200,61200,61200,127
20241025,144200,2023489600,61200,61300,61300,61200,48
20241025,144100,2020549700,61200,61200,61200,61200,19
20241025,144000,2019386900,61200,61300,61300,61200,25
20241025,143900,2017856800,61200,61200,61300,61200,38
20241025,143800,2015529500,61200,61200,61200,61200,28
20241025,143700,2013815900,61200,61300,61300,61200,494
20241025,143600,1983536500,61200,61100,61200,61100,69
20241025,143500,1979315800,61100,61300,61300,61100,279
20241025,143400,1962236900,61200,61200,61200,61200,29
20241025,143300,1960462100,61200,61200,61200,61200,55
20241025,143200,1957096100,61300,61300,61300,61300,136
20241025,143100,1948759300,61300,61300,61300,61300,17
20241025,143000,1947717200,61300,61300,61400,61300,174
20241025,142900,1937038900,61300,61300,61400,61300,231
20241025,142800,1922875000,61200,61300,61300,61200,56
20241025,142700,1919444700,61200,61300,61300,61200,55
20241025,142600,1916075900,61200,61200,61200,61200,28
20241025,142500,1914362300,61200,61300,61300,61200,61
20241025,142400,1910626100,61300,61200,61300,61200,52
20241025,142300,1907441000,61200,61200,61200,61200,29
20241025,142200,1905666200,61200,61200,61300,61200,46
20241025,142100,1902849200,61200,61200,61200,61200,16
20241025,142000,1901870000,61200,61200,61200,61200,25
20241025,141900,1900340000,61300,61200,61300,61200,34
20241025,141800,1898257300,61200,61200,61200,61200,29
20241025,141700,1896482500,61300,61500,61500,61300,25
20241025,141600,1894949800,61400,61300,61400,61300,48
20241025,141500,1892005000,61300,61200,61400,61200,145
20241025,141400,1883115300,61200,61300,61300,61200,27
20241025,141300,1881460300,61300,61300,61300,61300,26
20241025,141200,1879866500,61200,61300,61300,61200,51
20241025,141100,1876741100,61300,61300,61300,61200,56
20241025,141000,1873308700,61300,61200,61300,61200,19
20241025,140900,1872144500,61200,61200,61200,61200,0
20241025,140800,1872144500,61200,61300,61300,61200,21
20241025,140700,1870857600,61300,61400,61400,61300,75
20241025,140600,1866256200,61300,61300,61300,61300,1
20241025,140500,1866194900,61400,61400,61400,61400,0
20241025,140400,1866194900,61400,61400,61400,61400,39
20241025,140300,1863800300,61300,61500,61500,61300,31
20241025,140200,1861897700,61400,61500,61500,61400,65
20241025,140100,1857905000,61400,61400,61500,61400,48
20241025,140000,1854957700,61400,61400,61400,61400,28
20241025,135900,1853238500,61400,61400,61400,61400,155
20241025,135800,1843721500,61400,61400,61400,61400,24
20241025,135700,1842247900,61400,61400,61500,61400,57
20241025,135600,1838746500,61400,61400,61400,61300,44
20241025,135500,1836045700,61500,61500,61500,61500,18
20241025,135400,1834938700,61500,61500,61500,61500,17
20241025,135300,1833893200,61400,61400,61400,61400,17
20241025,135200,1832849400,61400,61400,61400,61400,92
20241025,135100,1827200600,61500,61400,61500,61400,11
20241025,135000,1826525000,61500,61500,61500,61500,17
20241025,134900,1825479500,61500,61500,61500,61500,127
20241025,134800,1817669000,61500,61500,61500,61500,17
20241025,134700,1816623500,61400,61500,61500,61400,47
20241025,134600,1813736000,61500,61500,61500,61500,20
20241025,134500,1812506000,61400,61400,61400,61400,31
20241025,134400,1810602600,61500,61500,61500,61400,196
20241025,134300,1798549700,61500,61500,61500,61500,30
20241025,134200,1796704700,61500,61500,61500,61500,32
20241025,134100,1794736700,61500,61500,61500,61500,46
20241025,134000,1791907700,61500,61500,61500,61500,52
20241025,133900,1788709700,61500,61500,61500,61400,43
20241025,133800,1786066100,61500,61500,61500,61500,65
20241025,133700,1782068600,61400,61400,61400,61400,68
20241025,133600,1777893400,61300,61400,61400,61300,35
20241025,133500,1775744900,61400,61400,61400,61400,0
20241025,133400,1775744900,61400,61400,61400,61400,2
20241025,133300,1775622100,61400,61400,61400,61400,67
20241025,133200,1771508300,61400,61400,61400,61400,39
20241025,133100,1769113700,61400,61400,61400,61400,39
20241025,133000,1766719100,61400,61500,61500,61400,133
20241025,132900,1758548800,61500,61500,61500,61500,31
20241025,132800,1756642300,61500,61500,61500,61500,36
20241025,132700,1754428300,61500,61500,61500,61500,53
20241025,132600,1751168800,61500,61500,61500,61400,32
20241025,132500,1749201700,61500,61500,61500,61500,24
20241025,132400,1747725700,61500,61500,61500,61500,41
20241025,132300,1745204200,61400,61400,61400,61400,1
20241025,132200,1745142800,61400,61400,61400,61400,1
20241025,132100,1745081400,61400,61400,61400,61400,132
20241025,132000,1736976600,61500,61500,61500,61500,51
20241025,131900,1733840100,61500,61500,61500,61500,43
20241025,131800,1731195600,61500,61500,61500,61400,45
20241025,131700,1728429000,61500,61500,61500,61500,11
20241025,131600,1727752500,61500,61500,61500,61500,17
20241025,131500,1726707000,61500,61500,61500,61500,0
20241025,131400,1726707000,61500,61600,61600,61500,43
20241025,131300,1724062200,61600,61600,61600,61500,100
20241025,131200,1717905300,61600,61600,61600,61600,20
20241025,131100,1716673300,61500,61500,61600,61500,48
20241025,131000,1713717700,61600,61400,61600,61400,73
20241025,130900,1709224200,61400,61400,61400,61400,18
20241025,130800,1708119000,61400,61400,61400,61400,28
20241025,130700,1706399800,61400,61300,61400,61300,58
20241025,130600,1702840700,61300,61300,61300,61300,36
20241025,130500,1700633900,61400,61400,61400,61400,18
20241025,130400,1699528700,61400,61400,61400,61400,17
20241025,130300,1698484900,61400,61400,61400,61400,17
20241025,130200,1697441100,61300,61400,61400,61300,51
20241025,130100,1694314200,61300,61400,61400,61300,144
20241025,130000,1685473000,61500,61500,61500,61500,39
20241025,125900,1683074500,61500,61500,61500,61500,96
20241025,125800,1677170500,61500,61500,61500,61500,1
20241025,125700,1677109000,61500,61500,61500,61500,76
20241025,125600,1672435000,61600,61600,61600,61600,44
20241025,125500,1669724600,61500,61500,61600,61500,26
20241025,125400,1668123200,61600,61500,61600,61500,40
20241025,125300,1665660900,61500,61500,61500,61500,59
20241025,125200,1662032400,61500,61500,61500,61500,28
20241025,125100,1660310400,61500,61500,61500,61500,26
20241025,125000,1658711400,61500,61500,61500,61500,35
20241025,124900,1656558900,61500,61500,61600,61500,57
20241025,124800,1653051900,61500,61600,61600,61500,27
20241025,124700,1651389800,61600,61500,61600,61500,61
20241025,124600,1647636800,61500,61500,61500,61500,31
20241025,124500,1645730300,61500,61500,61500,61500,48
20241025,124400,1642778300,61500,61500,61500,61400,35
20241025,124300,1640625900,61500,61500,61500,61500,2
20241025,124200,1640502900,61500,61600,61600,61500,49
20241025,124100,1637487700,61600,61600,61600,61600,0
20241025,124000,1637487700,61600,61600,61600,61600,29
20241025,123900,1635701300,61500,61600,61600,61500,93
20241025,123800,1629975400,61600,61500,61700,61500,79
20241025,123700,1625107900,61600,61600,61600,61600,54
20241025,123600,1621781500,61500,61500,61500,61500,10
20241025,123500,1621166500,61500,61500,61500,61500,0
20241025,123400,1621166500,61500,61500,61500,61500,2
20241025,123300,1621043500,61500,61500,61500,61500,102
20241025,123200,1614770500,61500,61500,61500,61500,18
20241025,123100,1613663500,61500,61500,61500,61500,203
20241025,123000,1601179000,61500,61500,61500,61500,88
20241025,122900,1595767000,61500,61500,61500,61500,10
20241025,122800,1595152000,61600,61600,61600,61600,111
20241025,122700,1588314400,61600,61600,61600,61600,0
20241025,122600,1588314400,61600,61600,61600,61600,0
20241025,122500,1588314400,61600,61600,61600,61600,86
20241025,122400,1583016800,61600,61600,61600,61600,104
20241025,122300,1576610400,61600,61600,61600,61600,17
20241025,122200,1575563200,61600,61500,61600,61500,107
20241025,122100,1568973300,61500,61500,61500,61500,43
20241025,122000,1566328800,61400,61400,61400,61400,10
20241025,121900,1565714800,61500,61500,61500,61500,106
20241025,121800,1559195800,61500,61500,61500,61500,13
20241025,121700,1558396300,61500,61500,61500,61500,25
20241025,121600,1556858800,61500,61500,61500,61500,54
20241025,121500,1553537800,61500,61500,61500,61500,57
20241025,121400,1550032300,61500,61500,61500,61400,46
20241025,121300,1547203700,61500,61500,61500,61400,31
20241025,121200,1545297500,61400,61500,61500,61400,53
20241025,121100,1542038900,61400,61500,61500,61400,29
20241025,121000,1540256900,61400,61500,61500,61400,40
20241025,120900,1537797500,61400,61400,61400,61400,21
20241025,120800,1536508100,61400,61500,61500,61400,96
20241025,120700,1530610400,61400,61500,61500,61400,25
20241025,120600,1529073800,61500,61400,61500,61400,51
20241025,120500,1525937600,61400,61400,61400,61400,30
20241025,120400,1524095600,61500,61500,61500,61500,31
20241025,120300,1522189100,61500,61500,61500,61500,24
20241025,120200,1520713100,61400,61500,61500,61400,18
20241025,120100,1519606200,61500,61600,61600,61500,47
20241025,120000,1516715600,61600,61600,61600,61600,1
20241025,115900,1516654000,61500,61600,61600,61500,210
20241025,115800,1503731100,61500,61600,61600,61500,68
20241025,115700,1499543700,61600,61500,61600,61500,25
20241025,115600,1498004300,61600,61600,61600,61600,55
20241025,115500,1494616300,61600,61600,61600,61600,34
20241025,115400,1492521900,61600,61600,61600,61600,17
20241025,115300,1491474700,61600,61600,61600,61600,0
20241025,115200,1491474700,61600,61600,61600,61600,45
20241025,115100,1488702700,61700,61700,61700,61700,60
20241025,115000,1485000700,61700,61700,61700,61700,4
20241025,114900,1484753900,61500,61800,61800,61500,214
20241025,114800,1471569400,61700,61600,61700,61600,299
20241025,114700,1453140800,61600,61500,61600,61500,71
20241025,114600,1448767400,61500,61500,61500,61500,100
20241025,114500,1442617400,61500,61500,61500,61400,47
20241025,114400,1439727000,61400,61400,61400,61400,147
20241025,114300,1430701200,61400,61400,61400,61400,44
20241025,114200,1427999600,61300,61300,61300,61300,34
20241025,114100,1425915400,61300,61300,61300,61200,105
20241025,114000,1419479800,61400,61400,61400,61400,70
20241025,113900,1415181800,61300,61400,61400,61300,48
20241025,113800,1412236700,61400,61400,61400,61400,14
20241025,113700,1411377100,61300,61400,61400,61300,56
20241025,113600,1407940200,61400,61400,61400,61400,32
20241025,113500,1405975400,61400,61400,61400,61400,23
20241025,113400,1404563200,61400,61400,61400,61400,52
20241025,113300,1401370400,61400,61400,61400,61200,36
20241025,113200,1399161300,61400,61400,61400,61400,25
20241025,113100,1397626300,61200,61400,61400,61200,49
20241025,113000,1394619500,61400,61300,61400,61300,31
20241025,112900,1392717500,61300,61300,61300,61300,31
20241025,112800,1390817200,61300,61300,61300,61300,81
20241025,112700,1385851900,61300,61200,61300,61200,12
20241025,112600,1385116600,61200,61200,61200,61200,22
20241025,112500,1383770200,61200,61300,61300,61200,82
20241025,112400,1378747700,61300,61300,61400,61300,44
20241025,112300,1376050100,61400,61300,61400,61300,48
20241025,112200,1373103800,61300,61400,61400,61300,35
20241025,112100,1370955700,61400,61400,61400,61400,48
20241025,112000,1368008500,61300,61300,61300,61300,15
20241025,111900,1367089000,61300,61400,61400,61300,54
20241025,111800,1363777300,61400,61400,61400,61400,52
20241025,111700,1360584500,61400,61300,61400,61300,40
20241025,111600,1358131100,61300,61300,61300,61300,57
20241025,111500,1354637000,61200,61300,61300,61200,26
20241025,111400,1353044100,61300,61300,61300,61300,31
20241025,111300,1351143800,61300,61100,61300,61100,34
20241025,111200,1349060800,61200,61300,61300,61200,135
20241025,111100,1340797700,61300,61200,61300,61200,40
20241025,111000,1338346600,61300,61100,61300,61100,50
20241025,110900,1335287700,60800,60800,60800,60800,0
20241025,110800,1335287700,60800,61200,61200,60700,420
20241025,110700,1309700300,61300,61400,61400,61300,55
20241025,110600,1306328100,61300,61300,61300,61300,36
20241025,110500,1304121300,61300,61200,61300,61200,49
20241025,110400,1301118500,61300,61300,61300,61200,39
20241025,110300,1298728200,61300,61200,61300,61200,53
20241025,110200,1295482900,61200,61200,61200,61100,52
20241025,110100,1292301000,61300,61300,61300,61300,1
20241025,110000,1292239700,61200,61200,61200,61200,140
20241025,105900,1283671700,61200,61300,61300,61200,24
20241025,105800,1282202500,61300,61300,61300,61300,0
20241025,105700,1282202500,61300,61300,61400,61200,99
20241025,105600,1276133500,61300,61200,61300,61200,40
20241025,105500,1273682600,61100,61100,61200,61100,257
20241025,105400,1257954700,61100,61000,61100,61000,65
20241025,105300,1253988500,61000,61000,61000,61000,51
20241025,105200,1250877500,60800,61000,61000,60800,80
20241025,105100,1246001300,61000,61100,61100,61000,75
20241025,105000,1241426200,61000,60900,61100,60800,403
20241025,104900,1216828100,60800,60800,60900,60800,177
20241025,104800,1206049800,60800,60700,60800,60700,91
20241025,104700,1200517500,60700,60800,60900,60700,324
20241025,104600,1180811500,60700,60700,60800,60700,111
20241025,104500,1174067600,60700,60600,60800,60600,81
20241025,104400,1169149200,60600,60900,60900,60600,53
20241025,104300,1165934400,60800,60800,60900,60800,90
20241025,104200,1160461300,60800,60600,60800,60600,255
20241025,104100,1144984300,60600,60700,60700,60500,66
20241025,104000,1140986200,60700,60800,60800,60500,76
20241025,103900,1136381900,60500,60500,60700,60500,118
20241025,103800,1129233000,60500,60600,60600,60500,61
20241025,103700,1125541700,60600,60600,60600,60600,63
20241025,103600,1121723900,60600,60500,60600,60500,71
20241025,103500,1117428100,60600,60500,60600,60500,158
20241025,103400,1107859100,60500,60500,60600,60500,74
20241025,103300,1103382000,60500,60500,60600,60500,113
20241025,103200,1096545400,60500,60500,60500,60500,82
20241025,103100,1091584400,60500,60500,60600,60500,234
20241025,103000,1077426400,60600,60500,60700,60500,102
20241025,102900,1071249400,60500,60700,60700,60500,122
20241025,102800,1063868200,60600,60600,60600,60500,47
20241025,102700,1061024400,60700,60700,60700,60500,156
20241025,102600,1051569600,60700,60700,60700,60600,74
20241025,102500,1047082300,60700,60800,60800,60700,286
20241025,102400,1029721600,60800,60900,61000,60800,210
20241025,102300,1016952800,60800,60600,60900,60600,167
20241025,102200,1006802800,60700,60900,60900,60400,4590
20241025,102100,728698700,60800,60800,60900,60800,99
20241025,102000,722678100,60800,60800,60900,60800,53
20241025,101900,719454300,60800,60800,60800,60800,55
20241025,101800,716110300,60800,60800,60800,60800,113
20241025,101700,709239900,60900,60800,60900,60800,65
20241025,101600,705285900,60800,60900,60900,60800,75
20241025,101500,700725500,60900,60900,60900,60800,112
20241025,101400,693908700,60800,60900,60900,60800,67
20241025,101300,689834900,60900,60900,60900,60800,197
20241025,101200,677841400,60800,60900,60900,60800,134
20241025,101100,669690000,60900,60800,60900,60800,46
20241025,101000,666892700,60800,60900,60900,60800,148
20241025,100900,657891400,60800,60900,60900,60800,110
20241025,100800,651199300,60900,61100,61100,60800,1268
20241025,100700,573880300,61100,61100,61100,61100,318
20241025,100600,554450500,61100,61100,61100,61100,55
20241025,100500,551090000,61100,61400,61400,61100,41
20241025,100400,548580500,61400,61200,61400,61200,64
20241025,100300,544663100,61300,61400,61400,61200,66
20241025,100200,540622200,61400,61300,61400,61200,62
20241025,100100,536827000,61100,61200,61400,61100,73
20241025,100000,532359100,61200,61200,61400,61200,52
20241025,095900,529176100,61200,61200,61200,61200,58
20241025,095800,525626500,61200,61300,61400,61200,215
20241025,095700,512457300,61200,61300,61300,61200,61
20241025,095600,508723400,61200,61300,61300,61200,66
20241025,095500,504683100,61300,61300,61500,61300,120
20241025,095400,497326700,61300,61200,61400,61200,83
20241025,095300,492244000,61300,61300,61300,61300,32
20241025,095200,490282400,61500,61200,61500,61200,58
20241025,095100,486730400,61600,61300,61600,61300,686
20241025,095000,444633600,61300,61300,61300,61300,0
20241025,094900,444633600,61300,61300,61300,61300,0
20241025,094800,444633600,61300,61100,61300,61100,534
20241025,094700,411984200,61100,61100,61100,61000,10
20241025,094600,411373600,61100,61000,61100,61000,6
20241025,094500,411007400,61000,61100,61100,61000,7
20241025,094400,410580100,61000,61100,61100,61000,34
20241025,094300,408504400,61100,61100,61100,61100,17
20241025,094200,407465700,61100,61000,61100,61000,133
20241025,094100,399352100,61000,61100,61100,61000,5
20241025,094000,399047000,61000,61100,61100,61000,266
20241025,093900,382818500,61100,61100,61100,61100,26
20241025,093800,381229900,61100,61100,61100,61100,10
20241025,093700,380618900,61100,61100,61100,61000,149
20241025,093600,371518000,61100,61100,61100,61100,80
20241025,093500,366630000,61100,61200,61200,61000,23
20241025,093400,365224100,61200,61300,61300,61000,1379
20241025,093300,280900800,61300,61300,61300,61300,25
20241025,093200,279368300,61300,61300,61300,61300,8
20241025,093100,278877900,61300,61200,61300,61200,70
20241025,093000,274590600,61100,61200,61200,61100,357
20241025,092900,252775100,61100,61400,61400,61100,493
20241025,092800,222583600,61300,61400,61400,61300,2
20241025,092700,222460900,61400,61500,61500,61400,104
20241025,092600,216075200,61500,61600,61600,61400,219
20241025,092500,202612600,61500,61500,61500,61400,58
20241025,092400,199046400,61400,61400,61400,61400,4
20241025,092300,198800800,61400,61400,61400,61400,31
20241025,092200,196897400,61400,61500,61500,61400,40
20241025,092100,194440400,61500,61700,61700,61500,295
20241025,092000,176272100,61700,61700,61700,61700,0
20241025,091900,176272100,61700,61700,61700,61700,45
20241025,091800,173495600,61700,61700,61700,61700,108
20241025,091700,166832000,61700,61800,61800,61700,8
20241025,091600,166338300,61800,61800,61900,61800,116
20241025,091500,159169400,61700,61700,61700,61700,201
20241025,091400,146767700,61600,61600,61600,61600,66
20241025,091300,142702100,61700,61700,61700,61700,1
20241025,091200,142640400,61500,61500,61500,61500,0
20241025,091100,142640400,61500,61500,61500,61500,0
20241025,091000,142640400,61500,61900,61900,61500,137
20241025,090900,134202300,61500,61500,61500,61500,77
20241025,090800,129466800,61200,61600,61600,61200,479
20241025,090700,100080100,61500,61900,61900,61500,230
20241025,090600,85918300,61900,62300,62300,61900,6
20241025,090500,85546500,61700,62000,62000,61700,534
20241025,090400,52503200,62000,62000,62000,62000,30
20241025,090300,50643200,61900,61900,61900,61900,4
20241025,090200,50395600,61900,62400,62400,61800,290
20241025,090100,32424500,62400,62400,62400,62400,1
20241025,090000,32362100,62400,62500,62500,62400,518