KissMeData/042000/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,192600,3574016350,24700,24700,24700,24700,3290
20241029,192500,3574016350,24700,24700,24700,24700,0
20241029,192400,3574016350,24700,24700,24700,24700,0
20241029,192300,3574016350,24700,24700,24700,24700,0
20241029,192200,3574016350,24700,24700,24700,24700,0
20241029,192100,3574016350,24700,24700,24700,24700,0
20241029,192000,3574016350,24700,24700,24700,24700,0
20241029,191900,3574016350,24700,24700,24700,24700,0
20241029,191800,3574016350,24700,24700,24700,24700,0
20241029,191700,3574016350,24700,24700,24700,24700,0
20241029,191600,3574016350,24700,24700,24700,24700,0
20241029,191500,3574016350,24700,24700,24700,24700,0
20241029,191400,3574016350,24700,24700,24700,24700,0
20241029,191300,3574016350,24700,24700,24700,24700,0
20241029,191200,3574016350,24700,24700,24700,24700,0
20241029,191100,3574016350,24700,24700,24700,24700,0
20241029,191000,3574016350,24700,24700,24700,24700,0
20241029,190900,3574016350,24700,24700,24700,24700,0
20241029,190800,3574016350,24700,24700,24700,24700,0
20241029,190700,3574016350,24700,24700,24700,24700,0
20241029,190600,3574016350,24700,24700,24700,24700,0
20241029,190500,3574016350,24700,24700,24700,24700,0
20241029,190400,3574016350,24700,24700,24700,24700,0
20241029,190300,3574016350,24700,24700,24700,24700,0
20241029,190200,3574016350,24700,24700,24700,24700,0
20241029,190100,3574016350,24700,24700,24700,24700,0
20241029,190000,3574016350,24700,24700,24700,24700,0
20241029,185900,3574016350,24700,24700,24700,24700,0
20241029,185800,3574016350,24700,24700,24700,24700,0
20241029,185700,3574016350,24700,24700,24700,24700,0
20241029,185600,3574016350,24700,24700,24700,24700,3290
20241029,185500,3574016350,24700,24700,24700,24700,0
20241029,185400,3574016350,24700,24700,24700,24700,0
20241029,185300,3574016350,24700,24700,24700,24700,0
20241029,185200,3574016350,24700,24700,24700,24700,0
20241029,185100,3574016350,24700,24700,24700,24700,0
20241029,185000,3574016350,24700,24700,24700,24700,0
20241029,184900,3574016350,24700,24700,24700,24700,0
20241029,184800,3574016350,24700,24700,24700,24700,0
20241029,184700,3574016350,24700,24700,24700,24700,0
20241029,184600,3574016350,24700,24700,24700,24700,0
20241029,184500,3574016350,24700,24700,24700,24700,0
20241029,184400,3574016350,24700,24700,24700,24700,0
20241029,184300,3574016350,24700,24700,24700,24700,0
20241029,184200,3574016350,24700,24700,24700,24700,0
20241029,184100,3574016350,24700,24700,24700,24700,0
20241029,184000,3574016350,24700,24700,24700,24700,0
20241029,183900,3574016350,24700,24700,24700,24700,0
20241029,183800,3574016350,24700,24700,24700,24700,0
20241029,183700,3574016350,24700,24700,24700,24700,0
20241029,183600,3574016350,24700,24700,24700,24700,0
20241029,183500,3574016350,24700,24700,24700,24700,0
20241029,183400,3574016350,24700,24700,24700,24700,0
20241029,183300,3574016350,24700,24700,24700,24700,0
20241029,183200,3574016350,24700,24700,24700,24700,0
20241029,183100,3574016350,24700,24700,24700,24700,0
20241029,183000,3574016350,24700,24700,24700,24700,0
20241029,182900,3574016350,24700,24700,24700,24700,0
20241029,182800,3574016350,24700,24700,24700,24700,0
20241029,182700,3574016350,24700,24700,24700,24700,0
20241029,182600,3574016350,24700,24700,24700,24700,3290
20241029,182500,3574016350,24700,24700,24700,24700,0
20241029,182400,3574016350,24700,24700,24700,24700,0
20241029,182300,3574016350,24700,24700,24700,24700,0
20241029,182200,3574016350,24700,24700,24700,24700,0
20241029,182100,3574016350,24700,24700,24700,24700,0
20241029,182000,3574016350,24700,24700,24700,24700,0
20241029,181900,3574016350,24700,24700,24700,24700,0
20241029,181800,3574016350,24700,24700,24700,24700,0
20241029,181700,3574016350,24700,24700,24700,24700,0
20241029,181600,3574016350,24700,24700,24700,24700,0
20241029,181500,3574016350,24700,24700,24700,24700,0
20241029,181400,3574016350,24700,24700,24700,24700,0
20241029,181300,3574016350,24700,24700,24700,24700,0
20241029,181200,3574016350,24700,24700,24700,24700,0
20241029,181100,3574016350,24700,24700,24700,24700,0
20241029,181000,3574016350,24700,24700,24700,24700,0
20241029,180900,3574016350,24700,24700,24700,24700,0
20241029,180800,3574016350,24700,24700,24700,24700,0
20241029,180700,3574016350,24700,24700,24700,24700,0
20241029,180600,3574016350,24700,24700,24700,24700,0
20241029,180500,3574016350,24700,24700,24700,24700,0
20241029,180400,3574016350,24700,24700,24700,24700,0
20241029,180300,3574016350,24700,24700,24700,24700,0
20241029,180200,3574016350,24700,24700,24700,24700,0
20241029,180100,3574016350,24700,24700,24700,24700,0
20241029,180000,3574016350,24700,24700,24700,24700,0
20241029,175900,3574016350,24700,24700,24700,24700,0
20241029,175800,3574016350,24700,24700,24700,24700,0
20241029,175700,3574016350,24700,24700,24700,24700,0
20241029,175600,3574016350,24700,24700,24700,24700,3290
20241029,175500,3574016350,24700,24700,24700,24700,0
20241029,175400,3574016350,24700,24700,24700,24700,0
20241029,175300,3574016350,24700,24700,24700,24700,0
20241029,175200,3574016350,24700,24700,24700,24700,0
20241029,175100,3574016350,24700,24700,24700,24700,0
20241029,175000,3574016350,24700,24700,24700,24700,0
20241029,174900,3574016350,24700,24700,24700,24700,0
20241029,174800,3574016350,24700,24700,24700,24700,0
20241029,174700,3574016350,24700,24700,24700,24700,0
20241029,174600,3574016350,24700,24700,24700,24700,0
20241029,174500,3574016350,24700,24700,24700,24700,0
20241029,174400,3574016350,24700,24700,24700,24700,0
20241029,174300,3574016350,24700,24700,24700,24700,0
20241029,174200,3574016350,24700,24700,24700,24700,0
20241029,174100,3574016350,24700,24700,24700,24700,0
20241029,174000,3574016350,24700,24700,24700,24700,0
20241029,173900,3574016350,24700,24700,24700,24700,0
20241029,173800,3574016350,24700,24700,24700,24700,0
20241029,173700,3574016350,24700,24700,24700,24700,0
20241029,173600,3574016350,24700,24700,24700,24700,0
20241029,173500,3574016350,24700,24700,24700,24700,0
20241029,173400,3574016350,24700,24700,24700,24700,0
20241029,173300,3574016350,24700,24700,24700,24700,0
20241029,173200,3574016350,24700,24700,24700,24700,0
20241029,173100,3574016350,24700,24700,24700,24700,0
20241029,173000,3574016350,24700,24700,24700,24700,0
20241029,172900,3574016350,24700,24700,24700,24700,0
20241029,172800,3574016350,24700,24700,24700,24700,0
20241029,172700,3574016350,24700,24700,24700,24700,0
20241029,172600,3574016350,24700,24700,24700,24700,3290
20241029,172500,3574016350,24700,24700,24700,24700,0
20241029,172400,3574016350,24700,24700,24700,24700,0
20241029,172300,3574016350,24700,24700,24700,24700,0
20241029,172200,3574016350,24700,24700,24700,24700,0
20241029,172100,3574016350,24700,24700,24700,24700,0
20241029,172000,3574016350,24700,24700,24700,24700,0
20241029,171900,3574016350,24700,24700,24700,24700,0
20241029,171800,3574016350,24700,24700,24700,24700,0
20241029,171700,3574016350,24700,24700,24700,24700,0
20241029,171600,3574016350,24700,24700,24700,24700,0
20241029,171500,3574016350,24700,24700,24700,24700,0
20241029,171400,3574016350,24700,24700,24700,24700,0
20241029,171300,3574016350,24700,24700,24700,24700,0
20241029,171200,3574016350,24700,24700,24700,24700,0
20241029,171100,3574016350,24700,24700,24700,24700,0
20241029,171000,3574016350,24700,24700,24700,24700,0
20241029,170900,3574016350,24700,24700,24700,24700,0
20241029,170800,3574016350,24700,24700,24700,24700,0
20241029,170700,3574016350,24700,24700,24700,24700,0
20241029,170600,3574016350,24700,24700,24700,24700,0
20241029,170500,3574016350,24700,24700,24700,24700,0
20241029,170400,3574016350,24700,24700,24700,24700,0
20241029,170300,3574016350,24700,24700,24700,24700,0
20241029,170200,3574016350,24700,24700,24700,24700,0
20241029,170100,3574016350,24700,24700,24700,24700,0
20241029,170000,3574016350,24700,24700,24700,24700,0
20241029,165900,3574016350,24700,24700,24700,24700,0
20241029,165800,3574016350,24700,24700,24700,24700,0
20241029,165700,3574016350,24700,24700,24700,24700,0
20241029,165600,3574016350,24700,24700,24700,24700,3290
20241029,165500,3574016350,24700,24700,24700,24700,0
20241029,165400,3574016350,24700,24700,24700,24700,0
20241029,165300,3574016350,24700,24700,24700,24700,0
20241029,165200,3574016350,24700,24700,24700,24700,0
20241029,165100,3574016350,24700,24700,24700,24700,0
20241029,165000,3574016350,24700,24700,24700,24700,0
20241029,164900,3574016350,24700,24700,24700,24700,0
20241029,164800,3574016350,24700,24700,24700,24700,0
20241029,164700,3574016350,24700,24700,24700,24700,0
20241029,164600,3574016350,24700,24700,24700,24700,0
20241029,164500,3574016350,24700,24700,24700,24700,0
20241029,164400,3574016350,24700,24700,24700,24700,0
20241029,164300,3574016350,24700,24700,24700,24700,0
20241029,164200,3574016350,24700,24700,24700,24700,0
20241029,164100,3574016350,24700,24700,24700,24700,0
20241029,164000,3574016350,24700,24700,24700,24700,0
20241029,163900,3574016350,24700,24700,24700,24700,0
20241029,163800,3574016350,24700,24700,24700,24700,0
20241029,163700,3574016350,24700,24700,24700,24700,0
20241029,163600,3574016350,24700,24700,24700,24700,0
20241029,163500,3574016350,24700,24700,24700,24700,0
20241029,163400,3574016350,24700,24700,24700,24700,0
20241029,163300,3574016350,24700,24700,24700,24700,0
20241029,163200,3574016350,24700,24700,24700,24700,0
20241029,163100,3574016350,24700,24700,24700,24700,0
20241029,163000,3574016350,24700,24700,24700,24700,0
20241029,162900,3574016350,24700,24700,24700,24700,0
20241029,162800,3574016350,24700,24700,24700,24700,0
20241029,162700,3574016350,24700,24700,24700,24700,0
20241029,162600,3574016350,24700,24700,24700,24700,3290
20241029,162500,3574016350,24700,24700,24700,24700,0
20241029,162400,3574016350,24700,24700,24700,24700,0
20241029,162300,3574016350,24700,24700,24700,24700,0
20241029,162200,3574016350,24700,24700,24700,24700,0
20241029,162100,3574016350,24700,24700,24700,24700,0
20241029,162000,3574016350,24700,24700,24700,24700,0
20241029,161900,3574016350,24700,24700,24700,24700,0
20241029,161800,3574016350,24700,24700,24700,24700,0
20241029,161700,3574016350,24700,24700,24700,24700,0
20241029,161600,3574016350,24700,24700,24700,24700,0
20241029,161500,3574016350,24700,24700,24700,24700,0
20241029,161400,3574016350,24700,24700,24700,24700,0
20241029,161300,3574016350,24700,24700,24700,24700,0
20241029,161200,3574016350,24700,24700,24700,24700,0
20241029,161100,3574016350,24700,24700,24700,24700,0
20241029,161000,3574016350,24700,24700,24700,24700,0
20241029,160900,3574016350,24700,24700,24700,24700,0
20241029,160800,3574016350,24700,24700,24700,24700,0
20241029,160700,3574016350,24700,24700,24700,24700,0
20241029,160600,3574016350,24700,24700,24700,24700,0
20241029,160500,3574016350,24700,24700,24700,24700,0
20241029,160400,3574016350,24700,24700,24700,24700,0
20241029,160300,3574016350,24700,24700,24700,24700,0
20241029,160200,3574016350,24700,24700,24700,24700,0
20241029,160100,3574016350,24700,24700,24700,24700,0
20241029,160000,3574016350,24700,24700,24700,24700,0
20241029,155900,3574016350,24700,24700,24700,24700,0
20241029,155800,3574016350,24700,24700,24700,24700,0
20241029,155700,3574016350,24700,24700,24700,24700,0
20241029,155600,3574016350,24700,24700,24700,24700,3290
20241029,155500,3574016350,24700,24700,24700,24700,0
20241029,155400,3574016350,24700,24700,24700,24700,0
20241029,155300,3574016350,24700,24700,24700,24700,0
20241029,155200,3574016350,24700,24700,24700,24700,0
20241029,155100,3574016350,24700,24700,24700,24700,0
20241029,155000,3574016350,24700,24700,24700,24700,0
20241029,154900,3574016350,24700,24700,24700,24700,0
20241029,154800,3574016350,24700,24700,24700,24700,0
20241029,154700,3574016350,24700,24700,24700,24700,0
20241029,154600,3574016350,24700,24700,24700,24700,0
20241029,154500,3574016350,24700,24700,24700,24700,0
20241029,154400,3574016350,24700,24700,24700,24700,0
20241029,154300,3574016350,24700,24700,24700,24700,0
20241029,154200,3574016350,24700,24700,24700,24700,0
20241029,154100,3574016350,24700,24700,24700,24700,0
20241029,154000,3574016350,24700,24700,24700,24700,0
20241029,153900,3574016350,24700,24700,24700,24700,0
20241029,153800,3574016350,24700,24700,24700,24700,0
20241029,153700,3574016350,24700,24700,24700,24700,0
20241029,153600,3574016350,24700,24700,24700,24700,0
20241029,153500,3574016350,24700,24700,24700,24700,0
20241029,153400,3574016350,24700,24700,24700,24700,0
20241029,153300,3574016350,24700,24700,24700,24700,0
20241029,153200,3574016350,24700,24700,24700,24700,0
20241029,153100,3574016350,24700,24700,24700,24700,0
20241029,153000,3574016350,24700,24700,24700,24700,3290
20241029,152900,3492753350,24750,24750,24750,24750,0
20241029,152800,3492753350,24750,24750,24750,24750,0
20241029,152700,3492753350,24750,24750,24750,24750,0
20241029,152600,3492753350,24750,24750,24750,24750,0
20241029,152500,3492753350,24750,24750,24750,24750,0
20241029,152400,3492753350,24750,24750,24750,24750,0
20241029,152300,3492753350,24750,24750,24750,24750,0
20241029,152200,3492753350,24750,24750,24750,24750,0
20241029,152100,3492753350,24750,24750,24750,24750,0
20241029,152000,3492753350,24750,24750,24750,24750,0
20241029,151900,3492753350,24750,24750,24750,24700,192
20241029,151800,3488003850,24700,24750,24750,24700,2557
20241029,151700,3424837650,24750,24700,24750,24700,493
20241029,151600,3412636250,24750,24750,24750,24700,494
20241029,151500,3400412200,24700,24750,24750,24700,23
20241029,151400,3399843250,24750,24750,24750,24750,20
20241029,151300,3399348250,24750,24700,24750,24700,624
20241029,151200,3383914250,24750,24700,24750,24700,215
20241029,151100,3378598700,24700,24750,24750,24700,181
20241029,151000,3374121250,24750,24700,24750,24700,51
20241029,150900,3372859100,24750,24750,24800,24750,1964
20241029,150800,3324247600,24750,24800,24800,24750,272
20241029,150700,3317508900,24800,24800,24800,24800,106
20241029,150600,3314880100,24800,24800,24800,24750,356
20241029,150500,3306053100,24800,24800,24800,24750,2066
20241029,150400,3254836200,24800,24800,24800,24750,329
20241029,150300,3246688700,24750,24800,24800,24750,136
20241029,150200,3243318050,24800,24800,24800,24750,316
20241029,150100,3235481800,24800,24750,24800,24750,69
20241029,150000,3233770650,24750,24750,24750,24700,1913
20241029,145900,3186429750,24750,24700,24750,24700,121
20241029,145800,3183436000,24750,24750,24750,24700,150
20241029,145700,3179723550,24750,24700,24750,24700,212
20241029,145600,3174482600,24750,24750,24750,24700,192
20241029,145500,3169730850,24700,24700,24750,24700,51
20241029,145400,3168468750,24700,24750,24750,24700,146
20241029,145300,3164856000,24750,24700,24750,24700,219
20241029,145200,3159441800,24700,24750,24750,24650,92
20241029,145100,3157167050,24650,24700,24700,24650,14
20241029,145000,3156821850,24750,24700,24750,24650,1530
20241029,144900,3119029050,24650,24700,24700,24650,59
20241029,144800,3117571800,24650,24650,24700,24650,172
20241029,144700,3113330100,24700,24650,24700,24650,133
20241029,144600,3110049300,24650,24700,24700,24650,559
20241029,144500,3096267050,24700,24650,24700,24650,183
20241029,144400,3091747600,24700,24650,24700,24650,102
20241029,144300,3089232900,24650,24650,24650,24650,71
20241029,144200,3087482750,24650,24650,24650,24650,607
20241029,144100,3072520200,24700,24600,24700,24600,198
20241029,144000,3067639200,24600,24600,24600,24600,0
20241029,143900,3067639200,24600,24600,24650,24600,107
20241029,143800,3065006950,24600,24650,24650,24600,196
20241029,143700,3060184600,24700,24700,24700,24650,369
20241029,143600,3051075050,24600,24600,24650,24600,114
20241029,143500,3048265600,24600,24650,24650,24600,114
20241029,143400,3045461050,24650,24650,24650,24650,92
20241029,143300,3043193250,24650,24500,24650,24500,113
20241029,143200,3040423850,24500,24500,24500,24500,152
20241029,143100,3036699850,24500,24550,24550,24500,694
20241029,143000,3019692200,24500,24500,24550,24500,107
20241029,142900,3017069200,24500,24650,24650,24500,879
20241029,142800,2995475900,24650,24650,24650,24650,467
20241029,142700,2983964350,24550,24600,24600,24550,192
20241029,142600,2979244700,24600,24600,24600,24600,96
20241029,142500,2976883100,24600,24600,24600,24500,1639
20241029,142400,2936666150,24600,24550,24600,24550,186
20241029,142300,2932091200,24600,24600,24600,24600,68
20241029,142200,2930418400,24600,24550,24600,24550,167
20241029,142100,2926317100,24600,24600,24600,24550,476
20241029,142000,2914629450,24550,24600,24650,24550,2186
20241029,141900,2860834600,24650,24650,24650,24650,163
20241029,141800,2856816650,24650,24650,24650,24650,371
20241029,141700,2847671500,24750,24650,24750,24600,801
20241029,141600,2827921800,24700,24800,24800,24700,1595
20241029,141500,2788457000,24800,24750,24800,24750,512
20241029,141400,2775760100,24750,24750,24800,24750,149
20241029,141300,2772069800,24750,24750,24800,24750,209
20241029,141200,2766892650,24750,24750,24800,24750,345
20241029,141100,2758337600,24800,24750,24800,24750,270
20241029,141000,2751642000,24800,24700,24800,24700,2631
20241029,140900,2686509550,24700,24750,24750,24700,309
20241029,140800,2678872550,24750,24700,24750,24700,152
20241029,140700,2675110650,24700,24750,24750,24700,232
20241029,140600,2669377700,24750,24650,24750,24650,310
20241029,140500,2661714900,24750,24650,24750,24650,1089
20241029,140400,2634815450,24700,24650,24700,24650,168
20241029,140300,2630671850,24700,24650,24700,24650,323
20241029,140200,2622707650,24700,24700,24700,24650,898
20241029,140100,2600565100,24700,24700,24700,24700,77
20241029,140000,2598663200,24700,24700,24700,24650,184
20241029,135900,2594119050,24700,24700,24700,24700,70
20241029,135800,2592390050,24700,24700,24700,24700,109
20241029,135700,2589697750,24700,24650,24700,24650,264
20241029,135600,2583177850,24700,24700,24700,24700,512
20241029,135500,2570531450,24700,24650,24700,24650,245
20241029,135400,2564480000,24700,24700,24700,24650,283
20241029,135300,2557490650,24700,24700,24700,24650,79
20241029,135200,2555539650,24700,24700,24700,24700,90
20241029,135100,2553316650,24700,24650,24700,24650,187
20241029,135000,2548703600,24650,24700,24700,24650,55
20241029,134900,2547345200,24700,24700,24700,24700,142
20241029,134800,2543837800,24700,24700,24700,24650,158
20241029,134700,2539940900,24700,24700,24700,24650,843
20241029,134600,2519119300,24700,24650,24700,24650,66
20241029,134500,2517489750,24650,24650,24650,24600,1384
20241029,134400,2483374800,24600,24600,24650,24600,48
20241029,134300,2482192300,24650,24650,24650,24650,51
20241029,134200,2480935150,24650,24650,24650,24600,204
20241029,134100,2475911900,24650,24600,24650,24600,286
20241029,134000,2468867000,24650,24650,24650,24650,946
20241029,133900,2445548100,24650,24600,24650,24550,127
20241029,133800,2442420150,24600,24600,24600,24600,1260
20241029,133700,2411424150,24600,24600,24600,24600,37
20241029,133600,2410513950,24600,24550,24600,24550,279
20241029,133500,2403654000,24600,24600,24600,24600,425
20241029,133400,2393199000,24600,24600,24600,24600,240
20241029,133300,2387295000,24600,24600,24600,24600,322
20241029,133200,2379373800,24600,24550,24600,24550,808
20241029,133100,2359506800,24550,24500,24550,24500,675
20241029,133000,2342935750,24500,24450,24500,24450,119
20241029,132900,2340026100,24500,24450,24500,24450,158
20241029,132800,2336159800,24450,24450,24450,24450,0
20241029,132700,2336159800,24450,24450,24450,24400,240
20241029,132600,2330293250,24450,24400,24450,24400,735
20241029,132500,2312340100,24450,24450,24450,24450,0
20241029,132400,2312340100,24450,24400,24450,24400,14
20241029,132300,2311998450,24400,24400,24400,24400,129
20241029,132200,2308850850,24450,24450,24450,24450,12
20241029,132100,2308557450,24450,24400,24450,24400,152
20241029,132000,2304848150,24400,24400,24400,24400,10
20241029,131900,2304604150,24400,24450,24450,24400,397
20241029,131800,2294915850,24400,24400,24450,24400,164
20241029,131700,2290914200,24450,24450,24450,24450,10
20241029,131600,2290669700,24450,24450,24450,24450,1
20241029,131500,2290645250,24450,24350,24450,24350,1183
20241029,131400,2261772200,24450,24400,24450,24350,555
20241029,131300,2248233150,24450,24450,24450,24450,825
20241029,131200,2228061900,24450,24450,24450,24450,13
20241029,131100,2227744050,24500,24500,24500,24500,254
20241029,131000,2221521050,24500,24500,24500,24500,94
20241029,130900,2219218050,24500,24500,24500,24500,13
20241029,130800,2218899550,24500,24500,24550,24500,1098
20241029,130700,2191998500,24500,24500,24500,24500,728
20241029,130600,2174162500,24500,24500,24500,24450,158
20241029,130500,2170296850,24500,24500,24500,24500,39
20241029,130400,2169341350,24500,24450,24500,24450,57
20241029,130300,2167946350,24500,24500,24500,24450,83
20241029,130200,2165913500,24500,24500,24500,24500,37
20241029,130100,2165007000,24500,24450,24500,24450,19
20241029,130000,2164541550,24450,24500,24500,24450,147
20241029,125900,2160945700,24500,24500,24500,24500,10
20241029,125800,2160700700,24500,24500,24500,24500,4
20241029,125700,2160602700,24500,24450,24500,24450,25
20241029,125600,2159990850,24450,24450,24450,24450,70
20241029,125500,2158279350,24500,24500,24500,24500,25
20241029,125400,2157666850,24500,24500,24500,24500,96
20241029,125300,2155314850,24550,24500,24550,24500,105
20241029,125200,2152742100,24450,24450,24450,24450,1
20241029,125100,2152717650,24500,24450,24500,24450,132
20241029,125000,2149484300,24500,24500,24500,24500,30
20241029,124900,2148749300,24500,24500,24500,24500,8
20241029,124800,2148553300,24500,24500,24500,24500,136
20241029,124700,2145221300,24500,24500,24500,24500,85
20241029,124600,2143138800,24500,24500,24500,24500,81
20241029,124500,2141154300,24500,24500,24500,24500,123
20241029,124400,2138140800,24500,24500,24500,24500,118
20241029,124300,2135249800,24500,24500,24500,24500,5
20241029,124200,2135127300,24500,24500,24500,24500,204
20241029,124100,2130129300,24550,24550,24550,24550,0
20241029,124000,2130129300,24550,24550,24550,24550,16
20241029,123900,2129736500,24550,24550,24550,24550,39
20241029,123800,2128779050,24550,24550,24550,24550,23
20241029,123700,2128214400,24600,24550,24600,24550,2
20241029,123600,2128165250,24550,24550,24550,24500,84
20241029,123500,2126104650,24550,24550,24550,24550,120
20241029,123400,2123158650,24550,24550,24550,24550,30
20241029,123300,2122422150,24550,24550,24550,24550,34
20241029,123200,2121587450,24550,24550,24550,24550,0
20241029,123100,2121587450,24550,24550,24550,24550,0
20241029,123000,2121587450,24550,24550,24550,24550,13
20241029,122900,2121268300,24600,24600,24600,24600,0
20241029,122800,2121268300,24600,24600,24600,24600,0
20241029,122700,2121268300,24600,24500,24600,24500,19
20241029,122600,2120802400,24500,24500,24500,24500,0
20241029,122500,2120802400,24500,24500,24500,24500,122
20241029,122400,2117813400,24500,24500,24500,24500,14
20241029,122300,2117470400,24500,24500,24500,24500,75
20241029,122200,2115632900,24500,24500,24500,24500,18
20241029,122100,2115191900,24500,24500,24500,24500,43
20241029,122000,2114138400,24500,24500,24500,24500,0
20241029,121900,2114138400,24500,24500,24500,24500,50
20241029,121800,2112913400,24650,24500,24650,24500,513
20241029,121700,2100282600,24550,24500,24550,24500,115
20241029,121600,2097464850,24500,24500,24500,24500,2
20241029,121500,2097415850,24500,24550,24550,24500,19
20241029,121400,2096950300,24550,24550,24550,24550,0
20241029,121300,2096950300,24550,24550,24550,24550,100
20241029,121200,2094495300,24550,24500,24550,24500,73
20241029,121100,2092704300,24550,24600,24600,24550,23
20241029,121000,2092139400,24550,24600,24600,24550,307
20241029,120900,2084602350,24600,24550,24600,24550,114
20241029,120800,2081801100,24550,24550,24550,24550,22
20241029,120700,2081261000,24550,24550,24550,24550,0
20241029,120600,2081261000,24550,24550,24550,24550,13
20241029,120500,2080941850,24650,24650,24650,24650,0
20241029,120400,2080941850,24650,24650,24650,24650,5
20241029,120300,2080818600,24650,24500,24650,24450,264
20241029,120200,2074351100,24500,24550,24550,24500,154
20241029,120100,2070570600,24550,24550,24600,24550,189
20241029,120000,2065928600,24550,24550,24600,24550,38
20241029,115900,2064995650,24550,24550,24550,24550,0
20241029,115800,2064995650,24550,24550,24550,24550,0
20241029,115700,2064995650,24550,24550,24550,24550,13
20241029,115600,2064676500,24650,24650,24650,24650,0
20241029,115500,2064676500,24650,24550,24650,24550,11
20241029,115400,2064405500,24600,24550,24600,24550,166
20241029,115300,2060329800,24550,24600,24600,24550,17
20241029,115200,2059912350,24500,24500,24500,24500,0
20241029,115100,2059912350,24500,24500,24600,24500,57
20241029,115000,2058511850,24550,24550,24550,24550,10
20241029,114900,2058266350,24550,24550,24550,24550,37
20241029,114800,2057358000,24500,24500,24500,24450,288
20241029,114700,2050302650,24500,24500,24500,24500,67
20241029,114600,2048661150,24500,24500,24500,24500,4
20241029,114500,2048563150,24500,24500,24500,24500,20
20241029,114400,2048073150,24500,24500,24500,24500,0
20241029,114300,2048073150,24500,24450,24500,24450,3
20241029,114200,2047999750,24500,24450,24500,24450,27
20241029,114100,2047339150,24400,24500,24500,24400,419
20241029,114000,2037091050,24500,24550,24550,24500,454
20241029,113900,2025956300,24550,24550,24550,24550,13
20241029,113800,2025637150,24600,24600,24600,24600,113
20241029,113700,2022857350,24700,24700,24700,24700,1
20241029,113600,2022832650,24600,24550,24600,24550,180
20241029,113500,2018405300,24600,24600,24600,24600,102
20241029,113400,2015896100,24600,24650,24650,24600,11
20241029,113300,2015625450,24600,24600,24600,24600,308
20241029,113200,2008048650,24650,24650,24650,24650,51
20241029,113100,2006791500,24650,24700,24700,24650,749
20241029,113000,1988299100,24700,24700,24700,24700,210
20241029,112900,1983112100,24750,24700,24750,24700,1039
20241029,112800,1957447800,24700,24750,24750,24700,1792
20241029,112700,1913121150,24750,24700,24750,24700,95
20241029,112600,1910770550,24750,24700,24750,24650,559
20241029,112500,1896959050,24700,24700,24700,24700,110
20241029,112400,1894242050,24600,24600,24600,24600,154
20241029,112300,1890453650,24750,24600,24750,24600,4622
20241029,112200,1776472950,24600,24600,24600,24600,350
20241029,112100,1767862950,24550,24500,24600,24500,106
20241029,112000,1765261200,24550,24550,24550,24500,448
20241029,111900,1754263300,24550,24550,24600,24500,911
20241029,111800,1731874750,24550,24400,24550,24400,9998
20241029,111700,1486913150,24400,24400,24400,24400,0
20241029,111600,1486913150,24400,24400,24400,24400,0
20241029,111500,1486913150,24400,24400,24400,24400,86
20241029,111400,1484814750,24450,24450,24450,24450,345
20241029,111300,1476379500,24400,24300,24400,24300,368
20241029,111200,1467405300,24300,24400,24400,24300,28
20241029,111100,1466723400,24300,24400,24400,24300,32
20241029,111000,1465943600,24400,24300,24400,24300,71
20241029,110900,1464218200,24350,24350,24400,24350,256
20241029,110800,1457978900,24350,24350,24350,24350,9
20241029,110700,1457759750,24350,24350,24350,24350,184
20241029,110600,1453279350,24350,24300,24350,24250,51
20241029,110500,1452038700,24300,24350,24350,24300,199
20241029,110400,1447202650,24300,24300,24300,24300,41
20241029,110300,1446206350,24300,24300,24300,24250,1229
20241029,110200,1416395600,24300,24300,24300,24250,101
20241029,110100,1413941350,24300,24300,24350,24300,88
20241029,110000,1411802450,24300,24250,24300,24250,43
20241029,105900,1410758250,24250,24200,24250,24200,484
20241029,105800,1399031250,24250,24250,24250,24150,4124
20241029,105700,1299236600,24250,24250,24250,24250,508
20241029,105600,1286917600,24300,24300,24300,24300,755
20241029,105500,1268571100,24300,24300,24350,24300,441
20241029,105400,1257847800,24400,24300,24400,24300,38
20241029,105300,1256924100,24350,24450,24450,24350,894
20241029,105200,1235149400,24400,24400,24400,24400,0
20241029,105100,1235149400,24400,24350,24450,24350,158
20241029,105000,1231298000,24350,24350,24350,24350,5
20241029,104900,1231176250,24350,24350,24350,24350,205
20241029,104800,1226184500,24350,24350,24350,24350,112
20241029,104700,1223457300,24350,24350,24350,24350,28
20241029,104600,1222775500,24350,24350,24350,24350,0
20241029,104500,1222775500,24350,24350,24350,24350,213
20241029,104400,1217588950,24350,24350,24350,24350,425
20241029,104300,1207240200,24450,24450,24450,24450,38
20241029,104200,1206311100,24400,24400,24400,24400,416
20241029,104100,1196160700,24400,24400,24400,24400,348
20241029,104000,1187669500,24400,24500,24500,24400,60
20241029,103900,1186205100,24450,24400,24450,24400,27
20241029,103800,1185546250,24550,24400,24550,24400,1278
20241029,103700,1154270000,24400,24400,24400,24400,270
20241029,103600,1147682000,24400,24350,24400,24350,536
20241029,103500,1134609150,24400,24400,24400,24400,13
20241029,103400,1134291950,24400,24350,24400,24350,20
20241029,103300,1133804800,24350,24300,24350,24300,44
20241029,103200,1132734550,24300,24300,24350,24300,215
20241029,103100,1127505800,24300,24300,24300,24300,59
20241029,103000,1126072100,24300,24300,24300,24300,118
20241029,102900,1123204700,24300,24300,24300,24300,0
20241029,102800,1123204700,24300,24300,24300,24300,44
20241029,102700,1122135500,24300,24350,24350,24300,867
20241029,102600,1101049400,24300,24300,24300,24300,0
20241029,102500,1101049400,24300,24350,24350,24300,39
20241029,102400,1100101150,24300,24300,24450,24300,209
20241029,102300,1095020700,24350,24400,24400,24350,503
20241029,102200,1082749800,24400,24350,24400,24350,55
20241029,102100,1081408050,24400,24350,24400,24250,211
20241029,102000,1076280650,24300,24300,24300,24250,1406
20241029,101900,1042164100,24350,24350,24350,24200,2151
20241029,101800,989994400,24300,24350,24400,24250,3122
20241029,101700,914061650,24400,24400,24400,24350,352
20241029,101600,905475600,24400,24450,24450,24400,144
20241029,101500,901961550,24450,24400,24450,24400,1180
20241029,101400,873169500,24400,24450,24450,24400,322
20241029,101300,865311650,24450,24450,24450,24450,102
20241029,101200,862817750,24400,24400,24450,24400,559
20241029,101100,849178050,24450,24450,24450,24400,821
20241029,101000,829123500,24500,24500,24500,24500,4
20241029,100900,829025500,24500,24450,24500,24450,26
20241029,100800,828389700,24500,24450,24500,24450,35
20241029,100700,827533450,24450,24500,24500,24450,225
20241029,100600,822030950,24550,24450,24550,24450,29
20241029,100500,821321300,24550,24450,24550,24450,165
20241029,100400,817270650,24550,24500,24550,24400,235
20241029,100300,811514050,24500,24450,24500,24400,731
20241029,100200,793642750,24500,24550,24550,24500,25
20241029,100100,793029200,24500,24450,24500,24450,67
20241029,100000,791390200,24500,24450,24500,24400,70
20241029,095900,789681050,24450,24450,24500,24400,720
20241029,095800,772104600,24400,24450,24450,24400,35
20241029,095700,771249000,24450,24450,24500,24450,177
20241029,095600,766921200,24450,24500,24500,24450,522
20241029,095500,754153250,24450,24500,24500,24450,16
20241029,095400,753761650,24450,24450,24500,24450,277
20241029,095300,746988750,24450,24450,24450,24450,116
20241029,095200,744152550,24450,24500,24550,24450,355
20241029,095100,735470000,24500,24450,24500,24450,83
20241029,095000,733437900,24450,24450,24500,24450,1552
20241029,094900,695490900,24500,24500,24500,24500,62
20241029,094800,693971900,24500,24500,24500,24500,484
20241029,094700,682113900,24500,24500,24500,24500,76
20241029,094600,680251900,24500,24500,24500,24500,20
20241029,094500,679761900,24500,24550,24550,24500,449
20241029,094400,668749950,24550,24550,24550,24550,31
20241029,094300,667988900,24600,24600,24600,24600,5
20241029,094200,667865900,24600,24550,24600,24550,26
20241029,094100,667227250,24600,24550,24600,24550,869
20241029,094000,645890800,24550,24550,24550,24550,130
20241029,093900,642699300,24600,24550,24600,24500,681
20241029,093800,626006200,24550,24550,24550,24550,28
20241029,093700,625318800,24550,24550,24600,24550,148
20241029,093600,621685200,24550,24550,24650,24550,85
20241029,093500,619597650,24650,24550,24650,24500,291
20241029,093400,612450250,24550,24600,24600,24550,72
20241029,093300,610682050,24550,24550,24550,24500,3878
20241029,093200,515628550,24550,24550,24550,24550,25
20241029,093100,515014800,24650,24600,24650,24550,122
20241029,093000,512014100,24600,24600,24650,24600,175
20241029,092900,507708850,24600,24550,24600,24500,209
20241029,092800,502575550,24500,24500,24500,24450,204
20241029,092700,497580100,24500,24500,24500,24450,1047
20241029,092600,471941350,24550,24550,24600,24500,422
20241029,092500,461592550,24600,24700,24700,24550,519
20241029,092400,448848500,24700,24700,24700,24600,376
20241029,092300,439586500,24700,24700,24700,24650,147
20241029,092200,435955700,24700,24650,24700,24600,162
20241029,092100,431965000,24650,24550,24650,24550,325
20241029,092000,423968200,24550,24600,24650,24550,938
20241029,091900,400912800,24650,24600,24650,24600,237
20241029,091800,395082550,24600,24600,24600,24600,206
20241029,091700,390014950,24600,24750,24750,24600,1838
20241029,091600,344620350,24800,24800,24800,24800,401
20241029,091500,334675550,24800,24800,24800,24750,646
20241029,091400,318654800,24800,24700,24800,24700,1270
20241029,091300,287238100,24700,24700,24700,24700,486
20241029,091200,275233900,24650,24600,24650,24600,1746
20241029,091100,232238150,24550,24600,24600,24550,86
20241029,091000,230125250,24600,24600,24600,24600,21
20241029,090900,229608650,24600,24550,24600,24550,323
20241029,090800,221672950,24600,24600,24600,24600,181
20241029,090700,217220350,24600,24650,24650,24600,118
20241029,090600,214316350,24650,24600,24650,24550,908
20241029,090500,191984300,24600,24600,24600,24550,568
20241029,090400,178012750,24600,24600,24650,24600,1210
20241029,090300,148232700,24600,24600,24600,24500,1164
20241029,090200,119678500,24550,24600,24600,24550,613
20241029,090100,104614250,24600,24600,24600,24600,47
20241029,090000,103458050,24700,24650,24700,24550,3889