KissMeData/347850/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,205600,8486385600,43300,43300,43300,43300,8448
20241025,205500,8486385600,43300,43300,43300,43300,0
20241025,205400,8486385600,43300,43300,43300,43300,0
20241025,205300,8486385600,43300,43300,43300,43300,0
20241025,205200,8486385600,43300,43300,43300,43300,0
20241025,205100,8486385600,43300,43300,43300,43300,0
20241025,205000,8486385600,43300,43300,43300,43300,0
20241025,204900,8486385600,43300,43300,43300,43300,0
20241025,204800,8486385600,43300,43300,43300,43300,0
20241025,204700,8486385600,43300,43300,43300,43300,0
20241025,204600,8486385600,43300,43300,43300,43300,0
20241025,204500,8486385600,43300,43300,43300,43300,0
20241025,204400,8486385600,43300,43300,43300,43300,0
20241025,204300,8486385600,43300,43300,43300,43300,0
20241025,204200,8486385600,43300,43300,43300,43300,0
20241025,204100,8486385600,43300,43300,43300,43300,0
20241025,204000,8486385600,43300,43300,43300,43300,0
20241025,203900,8486385600,43300,43300,43300,43300,0
20241025,203800,8486385600,43300,43300,43300,43300,0
20241025,203700,8486385600,43300,43300,43300,43300,0
20241025,203600,8486385600,43300,43300,43300,43300,0
20241025,203500,8486385600,43300,43300,43300,43300,0
20241025,203400,8486385600,43300,43300,43300,43300,0
20241025,203300,8486385600,43300,43300,43300,43300,0
20241025,203200,8486385600,43300,43300,43300,43300,0
20241025,203100,8486385600,43300,43300,43300,43300,0
20241025,203000,8486385600,43300,43300,43300,43300,0
20241025,202900,8486385600,43300,43300,43300,43300,0
20241025,202800,8486385600,43300,43300,43300,43300,0
20241025,202700,8486385600,43300,43300,43300,43300,0
20241025,202600,8486385600,43300,43300,43300,43300,8448
20241025,202500,8486385600,43300,43300,43300,43300,0
20241025,202400,8486385600,43300,43300,43300,43300,0
20241025,202300,8486385600,43300,43300,43300,43300,0
20241025,202200,8486385600,43300,43300,43300,43300,0
20241025,202100,8486385600,43300,43300,43300,43300,0
20241025,202000,8486385600,43300,43300,43300,43300,0
20241025,201900,8486385600,43300,43300,43300,43300,0
20241025,201800,8486385600,43300,43300,43300,43300,0
20241025,201700,8486385600,43300,43300,43300,43300,0
20241025,201600,8486385600,43300,43300,43300,43300,0
20241025,201500,8486385600,43300,43300,43300,43300,0
20241025,201400,8486385600,43300,43300,43300,43300,0
20241025,201300,8486385600,43300,43300,43300,43300,0
20241025,201200,8486385600,43300,43300,43300,43300,0
20241025,201100,8486385600,43300,43300,43300,43300,0
20241025,201000,8486385600,43300,43300,43300,43300,0
20241025,200900,8486385600,43300,43300,43300,43300,0
20241025,200800,8486385600,43300,43300,43300,43300,0
20241025,200700,8486385600,43300,43300,43300,43300,0
20241025,200600,8486385600,43300,43300,43300,43300,0
20241025,200500,8486385600,43300,43300,43300,43300,0
20241025,200400,8486385600,43300,43300,43300,43300,0
20241025,200300,8486385600,43300,43300,43300,43300,0
20241025,200200,8486385600,43300,43300,43300,43300,0
20241025,200100,8486385600,43300,43300,43300,43300,0
20241025,200000,8486385600,43300,43300,43300,43300,0
20241025,195900,8486385600,43300,43300,43300,43300,0
20241025,195800,8486385600,43300,43300,43300,43300,0
20241025,195700,8486385600,43300,43300,43300,43300,0
20241025,195600,8486385600,43300,43300,43300,43300,8448
20241025,195500,8486385600,43300,43300,43300,43300,0
20241025,195400,8486385600,43300,43300,43300,43300,0
20241025,195300,8486385600,43300,43300,43300,43300,0
20241025,195200,8486385600,43300,43300,43300,43300,0
20241025,195100,8486385600,43300,43300,43300,43300,0
20241025,195000,8486385600,43300,43300,43300,43300,0
20241025,194900,8486385600,43300,43300,43300,43300,0
20241025,194800,8486385600,43300,43300,43300,43300,0
20241025,194700,8486385600,43300,43300,43300,43300,0
20241025,194600,8486385600,43300,43300,43300,43300,0
20241025,194500,8486385600,43300,43300,43300,43300,0
20241025,194400,8486385600,43300,43300,43300,43300,0
20241025,194300,8486385600,43300,43300,43300,43300,0
20241025,194200,8486385600,43300,43300,43300,43300,0
20241025,194100,8486385600,43300,43300,43300,43300,0
20241025,194000,8486385600,43300,43300,43300,43300,0
20241025,193900,8486385600,43300,43300,43300,43300,0
20241025,193800,8486385600,43300,43300,43300,43300,0
20241025,193700,8486385600,43300,43300,43300,43300,0
20241025,193600,8486385600,43300,43300,43300,43300,0
20241025,193500,8486385600,43300,43300,43300,43300,0
20241025,193400,8486385600,43300,43300,43300,43300,0
20241025,193300,8486385600,43300,43300,43300,43300,0
20241025,193200,8486385600,43300,43300,43300,43300,0
20241025,193100,8486385600,43300,43300,43300,43300,0
20241025,193000,8486385600,43300,43300,43300,43300,0
20241025,192900,8486385600,43300,43300,43300,43300,0
20241025,192800,8486385600,43300,43300,43300,43300,0
20241025,192700,8486385600,43300,43300,43300,43300,0
20241025,192600,8486385600,43300,43300,43300,43300,8448
20241025,192500,8486385600,43300,43300,43300,43300,0
20241025,192400,8486385600,43300,43300,43300,43300,0
20241025,192300,8486385600,43300,43300,43300,43300,0
20241025,192200,8486385600,43300,43300,43300,43300,0
20241025,192100,8486385600,43300,43300,43300,43300,0
20241025,192000,8486385600,43300,43300,43300,43300,0
20241025,191900,8486385600,43300,43300,43300,43300,0
20241025,191800,8486385600,43300,43300,43300,43300,0
20241025,191700,8486385600,43300,43300,43300,43300,0
20241025,191600,8486385600,43300,43300,43300,43300,0
20241025,191500,8486385600,43300,43300,43300,43300,0
20241025,191400,8486385600,43300,43300,43300,43300,0
20241025,191300,8486385600,43300,43300,43300,43300,0
20241025,191200,8486385600,43300,43300,43300,43300,0
20241025,191100,8486385600,43300,43300,43300,43300,0
20241025,191000,8486385600,43300,43300,43300,43300,0
20241025,190900,8486385600,43300,43300,43300,43300,0
20241025,190800,8486385600,43300,43300,43300,43300,0
20241025,190700,8486385600,43300,43300,43300,43300,0
20241025,190600,8486385600,43300,43300,43300,43300,0
20241025,190500,8486385600,43300,43300,43300,43300,0
20241025,190400,8486385600,43300,43300,43300,43300,0
20241025,190300,8486385600,43300,43300,43300,43300,0
20241025,190200,8486385600,43300,43300,43300,43300,0
20241025,190100,8486385600,43300,43300,43300,43300,0
20241025,190000,8486385600,43300,43300,43300,43300,0
20241025,185900,8486385600,43300,43300,43300,43300,0
20241025,185800,8486385600,43300,43300,43300,43300,0
20241025,185700,8486385600,43300,43300,43300,43300,0
20241025,185600,8486385600,43300,43300,43300,43300,8448
20241025,185500,8486385600,43300,43300,43300,43300,0
20241025,185400,8486385600,43300,43300,43300,43300,0
20241025,185300,8486385600,43300,43300,43300,43300,0
20241025,185200,8486385600,43300,43300,43300,43300,0
20241025,185100,8486385600,43300,43300,43300,43300,0
20241025,185000,8486385600,43300,43300,43300,43300,0
20241025,184900,8486385600,43300,43300,43300,43300,0
20241025,184800,8486385600,43300,43300,43300,43300,0
20241025,184700,8486385600,43300,43300,43300,43300,0
20241025,184600,8486385600,43300,43300,43300,43300,0
20241025,184500,8486385600,43300,43300,43300,43300,0
20241025,184400,8486385600,43300,43300,43300,43300,0
20241025,184300,8486385600,43300,43300,43300,43300,0
20241025,184200,8486385600,43300,43300,43300,43300,0
20241025,184100,8486385600,43300,43300,43300,43300,0
20241025,184000,8486385600,43300,43300,43300,43300,0
20241025,183900,8486385600,43300,43300,43300,43300,0
20241025,183800,8486385600,43300,43300,43300,43300,0
20241025,183700,8486385600,43300,43300,43300,43300,0
20241025,183600,8486385600,43300,43300,43300,43300,0
20241025,183500,8486385600,43300,43300,43300,43300,0
20241025,183400,8486385600,43300,43300,43300,43300,0
20241025,183300,8486385600,43300,43300,43300,43300,0
20241025,183200,8486385600,43300,43300,43300,43300,0
20241025,183100,8486385600,43300,43300,43300,43300,0
20241025,183000,8486385600,43300,43300,43300,43300,0
20241025,182900,8486385600,43300,43300,43300,43300,0
20241025,182800,8486385600,43300,43300,43300,43300,0
20241025,182700,8486385600,43300,43300,43300,43300,0
20241025,182600,8486385600,43300,43300,43300,43300,8448
20241025,182500,8486385600,43300,43300,43300,43300,0
20241025,182400,8486385600,43300,43300,43300,43300,0
20241025,182300,8486385600,43300,43300,43300,43300,0
20241025,182200,8486385600,43300,43300,43300,43300,0
20241025,182100,8486385600,43300,43300,43300,43300,0
20241025,182000,8486385600,43300,43300,43300,43300,0
20241025,181900,8486385600,43300,43300,43300,43300,0
20241025,181800,8486385600,43300,43300,43300,43300,0
20241025,181700,8486385600,43300,43300,43300,43300,0
20241025,181600,8486385600,43300,43300,43300,43300,0
20241025,181500,8486385600,43300,43300,43300,43300,0
20241025,181400,8486385600,43300,43300,43300,43300,0
20241025,181300,8486385600,43300,43300,43300,43300,0
20241025,181200,8486385600,43300,43300,43300,43300,0
20241025,181100,8486385600,43300,43300,43300,43300,0
20241025,181000,8486385600,43300,43300,43300,43300,0
20241025,180900,8486385600,43300,43300,43300,43300,0
20241025,180800,8486385600,43300,43300,43300,43300,0
20241025,180700,8486385600,43300,43300,43300,43300,0
20241025,180600,8486385600,43300,43300,43300,43300,0
20241025,180500,8486385600,43300,43300,43300,43300,0
20241025,180400,8486385600,43300,43300,43300,43300,0
20241025,180300,8486385600,43300,43300,43300,43300,0
20241025,180200,8486385600,43300,43300,43300,43300,0
20241025,180100,8486385600,43300,43300,43300,43300,0
20241025,180000,8486385600,43300,43300,43300,43300,0
20241025,175900,8486385600,43300,43300,43300,43300,0
20241025,175800,8486385600,43300,43300,43300,43300,0
20241025,175700,8486385600,43300,43300,43300,43300,0
20241025,175600,8486385600,43300,43300,43300,43300,8448
20241025,175500,8486385600,43300,43300,43300,43300,0
20241025,175400,8486385600,43300,43300,43300,43300,0
20241025,175300,8486385600,43300,43300,43300,43300,0
20241025,175200,8486385600,43300,43300,43300,43300,0
20241025,175100,8486385600,43300,43300,43300,43300,0
20241025,175000,8486385600,43300,43300,43300,43300,0
20241025,174900,8486385600,43300,43300,43300,43300,0
20241025,174800,8486385600,43300,43300,43300,43300,0
20241025,174700,8486385600,43300,43300,43300,43300,0
20241025,174600,8486385600,43300,43300,43300,43300,0
20241025,174500,8486385600,43300,43300,43300,43300,0
20241025,174400,8486385600,43300,43300,43300,43300,0
20241025,174300,8486385600,43300,43300,43300,43300,0
20241025,174200,8486385600,43300,43300,43300,43300,0
20241025,174100,8486385600,43300,43300,43300,43300,0
20241025,174000,8486385600,43300,43300,43300,43300,0
20241025,173900,8486385600,43300,43300,43300,43300,0
20241025,173800,8486385600,43300,43300,43300,43300,0
20241025,173700,8486385600,43300,43300,43300,43300,0
20241025,173600,8486385600,43300,43300,43300,43300,0
20241025,173500,8486385600,43300,43300,43300,43300,0
20241025,173400,8486385600,43300,43300,43300,43300,0
20241025,173300,8486385600,43300,43300,43300,43300,0
20241025,173200,8486385600,43300,43300,43300,43300,0
20241025,173100,8486385600,43300,43300,43300,43300,0
20241025,173000,8486385600,43300,43300,43300,43300,0
20241025,172900,8486385600,43300,43300,43300,43300,0
20241025,172800,8486385600,43300,43300,43300,43300,0
20241025,172700,8486385600,43300,43300,43300,43300,0
20241025,172600,8486385600,43300,43300,43300,43300,8448
20241025,172500,8486385600,43300,43300,43300,43300,0
20241025,172400,8486385600,43300,43300,43300,43300,0
20241025,172300,8486385600,43300,43300,43300,43300,0
20241025,172200,8486385600,43300,43300,43300,43300,0
20241025,172100,8486385600,43300,43300,43300,43300,0
20241025,172000,8486385600,43300,43300,43300,43300,0
20241025,171900,8486385600,43300,43300,43300,43300,0
20241025,171800,8486385600,43300,43300,43300,43300,0
20241025,171700,8486385600,43300,43300,43300,43300,0
20241025,171600,8486385600,43300,43300,43300,43300,0
20241025,171500,8486385600,43300,43300,43300,43300,0
20241025,171400,8486385600,43300,43300,43300,43300,0
20241025,171300,8486385600,43300,43300,43300,43300,0
20241025,171200,8486385600,43300,43300,43300,43300,0
20241025,171100,8486385600,43300,43300,43300,43300,0
20241025,171000,8486385600,43300,43300,43300,43300,0
20241025,170900,8486385600,43300,43300,43300,43300,0
20241025,170800,8486385600,43300,43300,43300,43300,0
20241025,170700,8486385600,43300,43300,43300,43300,0
20241025,170600,8486385600,43300,43300,43300,43300,0
20241025,170500,8486385600,43300,43300,43300,43300,0
20241025,170400,8486385600,43300,43300,43300,43300,0
20241025,170300,8486385600,43300,43300,43300,43300,0
20241025,170200,8486385600,43300,43300,43300,43300,0
20241025,170100,8486385600,43300,43300,43300,43300,0
20241025,170000,8486385600,43300,43300,43300,43300,0
20241025,165900,8486385600,43300,43300,43300,43300,0
20241025,165800,8486385600,43300,43300,43300,43300,0
20241025,165700,8486385600,43300,43300,43300,43300,0
20241025,165600,8486385600,43300,43300,43300,43300,8448
20241025,165500,8486385600,43300,43300,43300,43300,0
20241025,165400,8486385600,43300,43300,43300,43300,0
20241025,165300,8486385600,43300,43300,43300,43300,0
20241025,165200,8486385600,43300,43300,43300,43300,0
20241025,165100,8486385600,43300,43300,43300,43300,0
20241025,165000,8486385600,43300,43300,43300,43300,0
20241025,164900,8486385600,43300,43300,43300,43300,0
20241025,164800,8486385600,43300,43300,43300,43300,0
20241025,164700,8486385600,43300,43300,43300,43300,0
20241025,164600,8486385600,43300,43300,43300,43300,0
20241025,164500,8486385600,43300,43300,43300,43300,0
20241025,164400,8486385600,43300,43300,43300,43300,0
20241025,164300,8486385600,43300,43300,43300,43300,0
20241025,164200,8486385600,43300,43300,43300,43300,0
20241025,164100,8486385600,43300,43300,43300,43300,0
20241025,164000,8486385600,43300,43300,43300,43300,0
20241025,163900,8486385600,43300,43300,43300,43300,0
20241025,163800,8486385600,43300,43300,43300,43300,0
20241025,163700,8486385600,43300,43300,43300,43300,0
20241025,163600,8486385600,43300,43300,43300,43300,0
20241025,163500,8486385600,43300,43300,43300,43300,0
20241025,163400,8486385600,43300,43300,43300,43300,0
20241025,163300,8486385600,43300,43300,43300,43300,0
20241025,163200,8486385600,43300,43300,43300,43300,0
20241025,163100,8486385600,43300,43300,43300,43300,0
20241025,163000,8486385600,43300,43300,43300,43300,0
20241025,162900,8486385600,43300,43300,43300,43300,0
20241025,162800,8486385600,43300,43300,43300,43300,0
20241025,162700,8486385600,43300,43300,43300,43300,0
20241025,162600,8486385600,43300,43300,43300,43300,8448
20241025,162500,8486385600,43300,43300,43300,43300,0
20241025,162400,8486385600,43300,43300,43300,43300,0
20241025,162300,8486385600,43300,43300,43300,43300,0
20241025,162200,8486385600,43300,43300,43300,43300,0
20241025,162100,8486385600,43300,43300,43300,43300,0
20241025,162000,8486385600,43300,43300,43300,43300,0
20241025,161900,8486385600,43300,43300,43300,43300,0
20241025,161800,8486385600,43300,43300,43300,43300,0
20241025,161700,8486385600,43300,43300,43300,43300,0
20241025,161600,8486385600,43300,43300,43300,43300,0
20241025,161500,8486385600,43300,43300,43300,43300,0
20241025,161400,8486385600,43300,43300,43300,43300,0
20241025,161300,8486385600,43300,43300,43300,43300,0
20241025,161200,8486385600,43300,43300,43300,43300,0
20241025,161100,8486385600,43300,43300,43300,43300,0
20241025,161000,8486385600,43300,43300,43300,43300,0
20241025,160900,8486385600,43300,43300,43300,43300,0
20241025,160800,8486385600,43300,43300,43300,43300,0
20241025,160700,8486385600,43300,43300,43300,43300,0
20241025,160600,8486385600,43300,43300,43300,43300,0
20241025,160500,8486385600,43300,43300,43300,43300,0
20241025,160400,8486385600,43300,43300,43300,43300,0
20241025,160300,8486385600,43300,43300,43300,43300,0
20241025,160200,8486385600,43300,43300,43300,43300,0
20241025,160100,8486385600,43300,43300,43300,43300,0
20241025,160000,8486385600,43300,43300,43300,43300,0
20241025,155900,8486385600,43300,43300,43300,43300,0
20241025,155800,8486385600,43300,43300,43300,43300,0
20241025,155700,8486385600,43300,43300,43300,43300,0
20241025,155600,8486385600,43300,43300,43300,43300,8448
20241025,155500,8486385600,43300,43300,43300,43300,0
20241025,155400,8486385600,43300,43300,43300,43300,0
20241025,155300,8486385600,43300,43300,43300,43300,0
20241025,155200,8486385600,43300,43300,43300,43300,0
20241025,155100,8486385600,43300,43300,43300,43300,0
20241025,155000,8486385600,43300,43300,43300,43300,0
20241025,154900,8486385600,43300,43300,43300,43300,0
20241025,154800,8486385600,43300,43300,43300,43300,0
20241025,154700,8486385600,43300,43300,43300,43300,0
20241025,154600,8486385600,43300,43300,43300,43300,0
20241025,154500,8486385600,43300,43300,43300,43300,0
20241025,154400,8486385600,43300,43300,43300,43300,0
20241025,154300,8486385600,43300,43300,43300,43300,0
20241025,154200,8486385600,43300,43300,43300,43300,0
20241025,154100,8486385600,43300,43300,43300,43300,0
20241025,154000,8486385600,43300,43300,43300,43300,0
20241025,153900,8486385600,43300,43300,43300,43300,0
20241025,153800,8486385600,43300,43300,43300,43300,0
20241025,153700,8486385600,43300,43300,43300,43300,0
20241025,153600,8486385600,43300,43300,43300,43300,0
20241025,153500,8486385600,43300,43300,43300,43300,0
20241025,153400,8486385600,43300,43300,43300,43300,0
20241025,153300,8486385600,43300,43300,43300,43300,0
20241025,153200,8486385600,43300,43300,43300,43300,0
20241025,153100,8486385600,43300,43300,43300,43300,0
20241025,153000,8486385600,43300,43300,43300,43300,8448
20241025,152900,8120587200,43650,43650,43650,43650,0
20241025,152800,8120587200,43650,43650,43650,43650,0
20241025,152700,8120587200,43650,43650,43650,43650,0
20241025,152600,8120587200,43650,43650,43650,43650,0
20241025,152500,8120587200,43650,43650,43650,43650,0
20241025,152400,8120587200,43650,43650,43650,43650,0
20241025,152300,8120587200,43650,43650,43650,43650,0
20241025,152200,8120587200,43650,43650,43650,43650,0
20241025,152100,8120587200,43650,43650,43650,43650,0
20241025,152000,8120587200,43650,43650,43650,43650,0
20241025,151900,8120587200,43650,43700,43700,43600,4801
20241025,151800,7911006650,43700,43700,43800,43700,1168
20241025,151700,7859930650,43700,43650,43750,43650,1589
20241025,151600,7790553850,43650,43800,43800,43650,6966
20241025,151500,7486096100,43800,43850,43900,43800,318
20241025,151400,7472163400,43950,43850,44000,43850,375
20241025,151300,7455697150,43850,44000,44000,43850,1592
20241025,151200,7385789750,43950,44050,44050,43950,295
20241025,151100,7372805400,44050,44050,44200,44050,1165
20241025,151000,7321476400,44050,44050,44150,43950,1133
20241025,150900,7271484100,44100,43950,44100,43950,413
20241025,150800,7253298800,44000,44000,44000,43950,25
20241025,150700,7252199000,44050,44050,44050,43850,508
20241025,150600,7229849450,43850,43850,44000,43850,410
20241025,150500,7211837550,43900,44000,44050,43850,763
20241025,150400,7178288300,43950,43750,44000,43750,344
20241025,150300,7163214550,43750,43850,44000,43750,1349
20241025,150200,7104121250,43800,43900,43900,43800,840
20241025,150100,7067319400,43900,43850,43900,43800,654
20241025,150000,7038661650,43900,43950,43950,43850,282
20241025,145900,7026286750,43950,44050,44050,43900,476
20241025,145800,7005343400,44050,44000,44150,44000,154
20241025,145700,6998557300,44000,44100,44150,44000,1262
20241025,145600,6942956300,44150,44100,44150,44050,834
20241025,145500,6906150400,44050,44050,44150,44050,142
20241025,145400,6899890000,44050,44150,44200,44050,365
20241025,145300,6883795150,44200,43950,44250,43950,719
20241025,145200,6852135650,43950,43950,44000,43950,600
20241025,145100,6825741400,43950,44000,44000,43900,156
20241025,145000,6818885200,43950,43900,43950,43850,598
20241025,144900,6792642250,43950,43900,43950,43900,1077
20241025,144800,6745323950,43900,44000,44050,43900,1074
20241025,144700,6698103500,44000,43900,44050,43800,641
20241025,144600,6669938900,43900,43800,44000,43800,956
20241025,144500,6628035900,43800,44000,44100,43800,2210
20241025,144400,6531028450,44000,44100,44100,44000,873
20241025,144300,6492591750,44200,44000,44200,43950,1727
20241025,144200,6416578050,44000,44000,44200,44000,801
20241025,144100,6381316000,44050,44150,44200,44000,3225
20241025,144000,6239238350,44200,44150,44250,44150,269
20241025,143900,6227353300,44250,44300,44300,44150,1091
20241025,143800,6179109850,44250,44300,44300,44250,69
20241025,143700,6176055850,44300,44300,44350,44250,230
20241025,143600,6165876800,44300,44250,44300,44250,186
20241025,143500,6157641850,44300,44300,44300,44250,195
20241025,143400,6149006150,44350,44350,44350,44300,59
20241025,143300,6146391900,44300,44250,44350,44250,147
20241025,143200,6139879350,44350,44250,44400,44200,228
20241025,143100,6129775600,44350,44200,44350,44150,1725
20241025,143000,6053422000,44200,44200,44350,44200,823
20241025,142900,6017008500,44200,44300,44300,44150,935
20241025,142800,5975649350,44300,44300,44300,44250,882
20241025,142700,5936586950,44250,44300,44300,44250,2354
20241025,142600,5832313650,44300,44350,44400,44300,143
20241025,142500,5825978150,44400,44100,44400,44100,621
20241025,142400,5798505750,44100,44300,44300,44100,2767
20241025,142300,5676176750,44250,44300,44350,44250,771
20241025,142200,5642043150,44350,44400,44400,44300,2319
20241025,142100,5539179500,44400,44450,44450,44400,222
20241025,142000,5529320250,44450,44450,44500,44400,815
20241025,141900,5493095200,44450,44500,44550,44450,54
20241025,141800,5490693150,44450,44550,44550,44450,574
20241025,141700,5465152050,44500,44550,44550,44500,1029
20241025,141600,5419351700,44550,44650,44650,44500,440
20241025,141500,5399765850,44550,44700,44700,44550,186
20241025,141400,5391473950,44700,44700,44800,44700,354
20241025,141300,5375649650,44700,44800,44850,44650,448
20241025,141200,5355579050,44750,44650,44750,44550,193
20241025,141100,5346957100,44550,44550,44550,44550,120
20241025,141000,5341611100,44650,44650,44650,44550,105
20241025,140900,5336927250,44650,44450,44650,44450,450
20241025,140800,5316854050,44450,44450,44600,44450,121
20241025,140700,5311468100,44450,44600,44750,44400,1125
20241025,140600,5261279500,44700,44700,44750,44500,502
20241025,140500,5238906500,44400,44500,44600,44400,817
20241025,140400,5202593400,44500,44850,44850,44350,14628
20241025,140300,4551699650,44850,44650,44850,44600,267
20241025,140200,4539769250,44650,44600,44650,44550,169
20241025,140100,4532232550,44550,44650,44700,44550,1377
20241025,140000,4470841150,44650,44650,44750,44600,700
20241025,135900,4439617000,44600,44800,44800,44600,1328
20241025,135800,4380239350,44850,44850,44850,44800,348
20241025,135700,4364633800,44850,44900,44900,44800,1084
20241025,135600,4316028500,44900,45100,45100,44900,3512
20241025,135500,4157913400,45100,45250,45250,45100,1640
20241025,135400,4083806550,45250,45300,45300,45250,232
20241025,135300,4073305600,45300,45300,45300,45300,75
20241025,135200,4069908100,45300,45400,45400,45250,1394
20241025,135100,4006708250,45450,45550,45550,45450,1044
20241025,135000,3959215250,45550,45600,45600,45550,87
20241025,134900,3955252100,45600,45550,45600,45550,60
20241025,134800,3952516750,45600,45650,45650,45600,323
20241025,134700,3937773550,45700,45750,45750,45700,38
20241025,134600,3936036700,45750,45850,45850,45750,193
20241025,134500,3927200800,45800,45800,45800,45800,66
20241025,134400,3924178000,45800,45650,45800,45650,168
20241025,134300,3916490450,45650,45650,45750,45650,112
20241025,134200,3911374150,45650,45700,45750,45650,24
20241025,134100,3910277400,45750,45750,45750,45750,0
20241025,134000,3910277400,45750,45750,45750,45750,10
20241025,133900,3909819900,45750,45650,45750,45650,17
20241025,133800,3909042650,45750,45750,45750,45700,49
20241025,133700,3906803050,45750,45750,45750,45750,50
20241025,133600,3904515550,45750,45650,45750,45650,133
20241025,133500,3898439100,45650,45550,45650,45550,128
20241025,133400,3892608200,45550,45450,45550,45450,35
20241025,133300,3891014950,45450,45450,45450,45450,7
20241025,133200,3890696800,45500,45450,45500,45400,54
20241025,133100,3888240700,45450,45450,45450,45400,241
20241025,133000,3877294400,45500,45500,45500,45500,282
20241025,132900,3864463400,45500,45550,45550,45500,28
20241025,132800,3863188900,45500,45600,45600,45500,2019
20241025,132700,3771209550,45650,45650,45650,45650,71
20241025,132600,3767968400,45650,45650,45650,45650,123
20241025,132500,3762353450,45650,45700,45700,45650,255
20241025,132400,3750710350,45700,45750,45750,45700,45
20241025,132300,3748651850,45750,45750,45750,45750,30
20241025,132200,3747279350,45600,45600,45600,45600,0
20241025,132100,3747279350,45600,45600,45600,45600,100
20241025,132000,3742719350,45600,45700,45700,45600,214
20241025,131900,3732959550,45800,45800,45800,45700,10
20241025,131800,3732502050,45800,45800,45800,45800,469
20241025,131700,3711021850,45650,45600,45650,45600,20
20241025,131600,3710109350,45600,45800,45800,45600,1027
20241025,131500,3663209300,45800,45800,45800,45800,7
20241025,131400,3662888700,45800,45800,45800,45750,108
20241025,131300,3657942400,45900,45900,45900,45900,2
20241025,131200,3657850600,45750,45850,45850,45750,72
20241025,131100,3654555850,45800,45800,45800,45800,64
20241025,131000,3651624650,45800,45850,45850,45800,38
20241025,130900,3649882800,45900,45900,45900,45900,1
20241025,130800,3649836900,45900,45900,45900,45850,25
20241025,130700,3648689700,45900,45900,45900,45900,0
20241025,130600,3648689700,45900,45900,45900,45900,37
20241025,130500,3646991400,45900,45900,45900,45900,1
20241025,130400,3646945500,45900,45900,45900,45900,9
20241025,130300,3646532400,45900,45900,45900,45900,171
20241025,130200,3638683500,45900,45900,45900,45900,55
20241025,130100,3636159000,45950,45900,45950,45900,40
20241025,130000,3634321100,45950,45950,45950,45950,0
20241025,125900,3634321100,45950,45950,45950,45950,3
20241025,125800,3634183250,45950,45950,45950,45950,5
20241025,125700,3633953500,45950,45800,45950,45800,1019
20241025,125600,3587147700,45850,45850,45850,45800,111
20241025,125500,3582062250,45850,45850,45850,45850,2
20241025,125400,3581970550,45800,45850,45850,45800,7
20241025,125300,3581649650,45800,45850,45850,45800,44
20241025,125200,3579633900,45850,45950,45950,45850,106
20241025,125100,3574769950,45950,45950,45950,45950,6
20241025,125000,3574494250,45950,46000,46000,45950,70
20241025,124900,3571277450,46000,46000,46000,46000,0
20241025,124800,3571277450,46000,46050,46050,46000,182
20241025,124700,3562897650,46000,45950,46000,45950,62
20241025,124600,3560048450,45950,45950,45950,45950,79
20241025,124500,3556418400,46000,46000,46000,46000,0
20241025,124400,3556418400,46000,46050,46050,46000,112
20241025,124300,3551266100,46000,46200,46200,46000,1631
20241025,124200,3475936450,46200,46200,46200,46200,70
20241025,124100,3472702450,46200,46200,46200,46150,31
20241025,124000,3471271300,46150,46200,46200,46150,89
20241025,123900,3467160600,46200,46200,46200,46200,0
20241025,123800,3467160600,46200,46200,46200,46200,4
20241025,123700,3466975800,46200,46200,46200,46200,54
20241025,123600,3464481000,46200,46200,46200,46200,26
20241025,123500,3463279800,46200,46200,46200,46200,11
20241025,123400,3462771600,46200,46250,46250,46200,22
20241025,123300,3461754900,46250,46300,46300,46250,48
20241025,123200,3459534700,46350,46400,46450,46350,340
20241025,123100,3443759450,46400,46450,46500,46400,222
20241025,123000,3433453150,46450,46450,46450,46450,26
20241025,122900,3432245450,46500,46450,46500,46400,170
20241025,122800,3424349700,46450,46400,46450,46400,64
20241025,122700,3421377100,46400,46400,46400,46400,113
20241025,122600,3416133900,46400,46300,46400,46300,79
20241025,122500,3412472900,46250,46250,46300,46250,44
20241025,122400,3410437650,46250,46300,46300,46250,37
20241025,122300,3408725050,46350,46300,46350,46300,19
20241025,122200,3407844550,46350,46300,46350,46300,88
20241025,122100,3403770100,46150,46100,46150,46100,26
20241025,122000,3402570250,46000,46000,46000,46000,0
20241025,121900,3402570250,46000,46000,46000,45950,9
20241025,121800,3402156450,45950,46050,46050,45950,115
20241025,121700,3396868650,45950,45950,45950,45950,0
20241025,121600,3396868650,45950,45950,45950,45950,9
20241025,121500,3396455100,45950,45950,45950,45950,93
20241025,121400,3392181750,45950,46250,46250,45950,2078
20241025,121300,3296579850,46300,46300,46300,46300,6
20241025,121200,3296302050,46300,46300,46300,46300,3
20241025,121100,3296163150,46300,46300,46300,46300,2
20241025,121000,3296070550,46300,46300,46300,46300,7
20241025,120900,3295746450,46300,46250,46300,46250,3
20241025,120800,3295607650,46250,46200,46250,46200,5
20241025,120700,3295376550,46200,46250,46250,46200,56
20241025,120600,3292789250,46150,46150,46200,46150,37
20241025,120500,3291081400,46150,46150,46150,46150,29
20241025,120400,3289743050,46150,46150,46150,46150,0
20241025,120300,3289743050,46150,46150,46150,46150,22
20241025,120200,3288727750,46250,46250,46250,46250,20
20241025,120100,3287802750,46250,46250,46250,46250,0
20241025,120000,3287802750,46250,46050,46250,46050,126
20241025,115900,3281985200,46100,46150,46200,46050,370
20241025,115800,3264929600,46100,46100,46100,46100,37
20241025,115700,3263223900,46150,46150,46150,46150,55
20241025,115600,3260685650,46200,46150,46200,46150,11
20241025,115500,3260177700,46150,46150,46150,46150,100
20241025,115400,3255562700,46150,46250,46250,46150,80
20241025,115300,3251869300,46300,46300,46350,46100,284
20241025,115200,3238734350,46300,46300,46300,46300,0
20241025,115100,3238734350,46300,46300,46300,46300,1
20241025,115000,3238688050,46150,46350,46400,46150,302
20241025,114900,3224748700,46300,46400,46450,46250,246
20241025,114800,3213338600,46250,46250,46400,46250,106
20241025,114700,3208432950,46350,46200,46350,46200,3
20241025,114600,3208294100,46150,46000,46150,46000,263
20241025,114500,3196173600,46050,46050,46050,46050,12
20241025,114400,3195621000,46050,46000,46050,45950,60
20241025,114300,3192861150,46050,46050,46050,46050,9
20241025,114200,3192446700,46050,45950,46050,45950,19
20241025,114100,3191573350,46000,46000,46000,45950,28
20241025,114000,3190286450,45950,46050,46050,45950,81
20241025,113900,3186562350,46000,46000,46050,45900,90
20241025,113800,3182422900,45950,46000,46000,45950,257
20241025,113700,3170609400,45800,45800,45800,45800,0
20241025,113600,3170609400,45800,45800,45800,45800,6
20241025,113500,3170334600,46050,45950,46050,45950,8
20241025,113400,3169966750,45750,45750,45750,45750,0
20241025,113300,3169966750,45750,45750,45750,45750,6
20241025,113200,3169692250,45750,45750,45750,45750,5
20241025,113100,3169463500,45750,45750,45750,45750,132
20241025,113000,3163424500,45750,45850,45850,45750,49
20241025,112900,3161180650,45950,45850,45950,45850,823
20241025,112800,3123414200,45850,45850,45850,45750,586
20241025,112700,3096550050,45650,45850,45850,45650,420
20241025,112600,3077373050,45650,45650,45650,45650,1
20241025,112500,3077327400,45850,45750,45850,45600,1541
20241025,112400,3006966550,45950,45950,45950,45950,0
20241025,112300,3006966550,45950,45650,45950,45650,553
20241025,112200,2981584550,45750,45750,45750,45750,50
20241025,112100,2979297050,45600,45700,45750,45600,21
20241025,112000,2978337900,45650,45700,45700,45650,14
20241025,111900,2977698600,45700,45700,45700,45700,5
20241025,111800,2977470100,45650,45650,45650,45650,10
20241025,111700,2977013600,45750,45800,45800,45750,99
20241025,111600,2972479450,45600,45600,45600,45600,100
20241025,111500,2967919450,45600,45700,45800,45600,108
20241025,111400,2962985500,45650,45700,45700,45650,59
20241025,111300,2960291900,45700,45700,45700,45700,2
20241025,111200,2960200500,45700,45750,45750,45700,6
20241025,111100,2959926250,45750,45750,45750,45700,123
20241025,111000,2954299050,45750,45700,45750,45700,15
20241025,110900,2953613300,45700,45700,45700,45700,23
20241025,110800,2952562200,45750,45800,45800,45750,56
20241025,110700,2949997750,45800,45800,45800,45800,11
20241025,110600,2949493950,45800,45800,45800,45800,4
20241025,110500,2949310750,45850,45850,45850,45850,15
20241025,110400,2948623000,45850,45700,45850,45700,6
20241025,110300,2948348650,45800,45700,45800,45700,149
20241025,110200,2941525800,45700,45700,45700,45700,2
20241025,110100,2941434400,45700,45700,45700,45700,6
20241025,110000,2941160200,45650,45700,45700,45650,51
20241025,105900,2938831950,45700,45700,45700,45700,17
20241025,105800,2938055050,45700,45700,45700,45700,7
20241025,105700,2937735150,45650,45650,45650,45650,3
20241025,105600,2937598200,45650,45650,45650,45650,8
20241025,105500,2937233000,45650,45750,45750,45650,47
20241025,105400,2935083550,45800,45750,45800,45750,100
20241025,105300,2930508250,45750,45650,45750,45650,210
20241025,105200,2920902450,45650,45650,45650,45650,1
20241025,105100,2920856800,45650,45600,45650,45600,78
20241025,105000,2917299750,45650,45650,45650,45600,222
20241025,104900,2907169400,45650,45700,45700,45650,76
20241025,104800,2903698600,45750,45700,45750,45700,81
20241025,104700,2899996850,45650,45900,45900,45650,402
20241025,104600,2881594950,45900,45850,45900,45850,4
20241025,104500,2881411400,45800,45950,46000,45800,767
20241025,104400,2846226050,45850,46050,46050,45850,236
20241025,104300,2835403050,45850,46050,46050,45850,112
20241025,104200,2830262250,46000,45950,46050,45950,77
20241025,104100,2826722600,45950,45850,45950,45800,401
20241025,104000,2808319500,45850,45750,45850,45750,135
20241025,103900,2802130250,45750,45800,45800,45750,10
20241025,103800,2801672450,45850,45850,45850,45850,112
20241025,103700,2796537250,45850,45850,45850,45850,108
20241025,103600,2791585450,45850,45850,45850,45850,51
20241025,103500,2789247100,45850,45700,45850,45700,11
20241025,103400,2788743500,45650,45650,45850,45650,52
20241025,103300,2786368400,45600,45600,45600,45600,150
20241025,103200,2779528400,45550,45550,45550,45550,145
20241025,103100,2772923650,45550,45600,45600,45550,69
20241025,103000,2769778250,45650,45600,45650,45600,186
20241025,102900,2761296300,45600,45550,45600,45550,73
20241025,102800,2757971050,45550,45600,45600,45550,26
20241025,102700,2756786000,45600,45700,45700,45600,217
20241025,102600,2746882150,45700,45700,45700,45700,4
20241025,102500,2746699350,45750,45850,45850,45750,43
20241025,102400,2744728950,45850,45800,45850,45800,133
20241025,102300,2738636900,45800,45750,45800,45750,105
20241025,102200,2733830400,45550,45550,45550,45550,0
20241025,102100,2733830400,45550,45600,45600,45550,130
20241025,102000,2727902650,45600,45500,45650,45500,336
20241025,101900,2712570450,45500,45500,45650,45500,44
20241025,101800,2710563950,45450,45500,45600,45450,121
20241025,101700,2705055050,45500,45650,45650,45450,57
20241025,101600,2702461400,45550,45700,45700,45550,813
20241025,101500,2665309250,45500,45550,45550,45500,61
20241025,101400,2662532650,45500,45500,45750,45500,115
20241025,101300,2657282050,45500,45500,45800,45450,169
20241025,101200,2649596450,45800,45400,45800,45400,178
20241025,101100,2641452650,45800,45550,45800,45350,843
20241025,101000,2603043800,45500,45500,45600,45350,241
20241025,100900,2592077950,45500,45450,45500,45350,147
20241025,100800,2585394950,45300,45300,45300,45300,4
20241025,100700,2585213750,45300,45350,45500,45250,1677
20241025,100600,2509301350,45650,45500,45650,45250,5700
20241025,100500,2251002500,45800,45600,45800,45500,671
20241025,100400,2220417250,45550,45500,45550,45400,338
20241025,100300,2205028350,45350,45400,45550,45350,520
20241025,100200,2181407500,45400,45550,45600,45400,283
20241025,100100,2168554300,45350,45600,45650,45300,3133
20241025,100000,2026164400,45600,45650,45700,45600,722
20241025,095900,1993237550,45650,45750,45750,45650,605
20241025,095800,1965602900,45750,45850,45850,45750,64
20241025,095700,1962672000,45850,45850,45850,45750,588
20241025,095600,1935753800,45850,45850,45900,45800,303
20241025,095500,1921862250,45850,45850,45850,45750,190
20241025,095400,1913164600,45750,45950,45950,45750,777
20241025,095300,1877548600,45950,46100,46150,45900,2023
20241025,095200,1784465600,46100,46100,46100,46100,238
20241025,095100,1773493800,46150,46100,46150,46100,416
20241025,095000,1754313900,46100,46200,46200,46100,272
20241025,094900,1741763150,46200,46300,46350,46200,907
20241025,094800,1699815950,46300,46400,46400,46300,377
20241025,094700,1682342150,46400,46400,46400,46400,99
20241025,094600,1677748550,46400,46350,46400,46350,65
20241025,094500,1674734150,46350,46450,46600,46350,387
20241025,094400,1656776400,46450,46450,46450,46450,69
20241025,094300,1653571350,46650,46650,46650,46450,67
20241025,094200,1650458800,46650,46450,46650,46400,298
20241025,094100,1636590250,46650,46650,46650,46650,1
20241025,094000,1636543600,46750,46500,46750,46400,385
20241025,093900,1618598350,46500,46600,46600,46500,557
20241025,093800,1592675750,46600,46700,46700,46600,41
20241025,093700,1590761850,46700,46700,46700,46700,116
20241025,093600,1585344650,47000,46300,47000,46250,893
20241025,093500,1543878950,46550,46300,46550,46300,178
20241025,093400,1535632900,46300,46300,46300,46300,388
20241025,093300,1517668500,46350,46200,46350,46150,473
20241025,093200,1495795150,46150,46200,46200,46000,1528
20241025,093100,1425345950,46250,46300,46300,46250,469
20241025,093000,1403645400,46300,46200,46300,46200,86
20241025,092900,1399671500,46200,46300,46400,46200,1596
20241025,092800,1325845300,46300,46550,46550,46300,901
20241025,092700,1284010000,46550,47000,47000,46550,1004
20241025,092600,1237229700,47000,47050,47050,46900,212
20241025,092500,1227271400,46950,46800,46950,46750,1188
20241025,092400,1171625350,46600,46600,46650,46600,118
20241025,092300,1166126500,46600,46650,46800,46550,165
20241025,092200,1158437400,46550,46650,46650,46550,916
20241025,092100,1115752400,46650,46750,46750,46650,629
20241025,092000,1086390650,46850,46700,46850,46700,119
20241025,091900,1080819600,46700,46850,46850,46700,343
20241025,091800,1064778350,46800,46900,46900,46800,711
20241025,091700,1031464700,47000,47200,47200,47000,897
20241025,091600,989242000,47200,47350,47350,47200,445
20241025,091500,968218300,47350,47150,47350,47150,43
20241025,091400,966184400,47150,47200,47400,47150,172
20241025,091300,958065350,47200,47400,47500,47200,438
20241025,091200,937336150,47400,47200,47650,47200,5910
20241025,091100,656619900,47200,47150,47200,47100,219
20241025,091000,646300100,47150,47000,47250,46900,1085
20241025,090900,595260950,47000,46900,47100,46900,1193
20241025,090800,539201000,46900,47000,47050,46900,1608
20241025,090700,463638900,47000,47050,47300,46600,859
20241025,090600,423331300,47300,46600,47300,46600,2090
20241025,090500,325404750,46600,46200,46650,46100,1264
20241025,090400,266727150,46150,45950,46200,45950,424
20241025,090300,247192250,45900,45800,46100,45800,570
20241025,090200,221010050,45800,45950,46100,45750,1519
20241025,090100,151409250,45950,46300,46450,45850,1364
20241025,090000,88544100,46400,46000,46400,46000,1924