KissMeData/042000/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,192300,2270599150,24400,24400,24400,24400,1773
20241105,192200,2270599150,24400,24400,24400,24400,0
20241105,192100,2270599150,24400,24400,24400,24400,0
20241105,192000,2270599150,24400,24400,24400,24400,0
20241105,191900,2270599150,24400,24400,24400,24400,0
20241105,191800,2270599150,24400,24400,24400,24400,0
20241105,191700,2270599150,24400,24400,24400,24400,0
20241105,191600,2270599150,24400,24400,24400,24400,0
20241105,191500,2270599150,24400,24400,24400,24400,0
20241105,191400,2270599150,24400,24400,24400,24400,0
20241105,191300,2270599150,24400,24400,24400,24400,0
20241105,191200,2270599150,24400,24400,24400,24400,0
20241105,191100,2270599150,24400,24400,24400,24400,0
20241105,191000,2270599150,24400,24400,24400,24400,0
20241105,190900,2270599150,24400,24400,24400,24400,0
20241105,190800,2270599150,24400,24400,24400,24400,0
20241105,190700,2270599150,24400,24400,24400,24400,0
20241105,190600,2270599150,24400,24400,24400,24400,0
20241105,190500,2270599150,24400,24400,24400,24400,0
20241105,190400,2270599150,24400,24400,24400,24400,0
20241105,190300,2270599150,24400,24400,24400,24400,0
20241105,190200,2270599150,24400,24400,24400,24400,0
20241105,190100,2270599150,24400,24400,24400,24400,0
20241105,190000,2270599150,24400,24400,24400,24400,0
20241105,185900,2270599150,24400,24400,24400,24400,0
20241105,185800,2270599150,24400,24400,24400,24400,0
20241105,185700,2270599150,24400,24400,24400,24400,0
20241105,185600,2270599150,24400,24400,24400,24400,0
20241105,185500,2270599150,24400,24400,24400,24400,0
20241105,185400,2270599150,24400,24400,24400,24400,0
20241105,185300,2270599150,24400,24400,24400,24400,1773
20241105,185200,2270599150,24400,24400,24400,24400,0
20241105,185100,2270599150,24400,24400,24400,24400,0
20241105,185000,2270599150,24400,24400,24400,24400,0
20241105,184900,2270599150,24400,24400,24400,24400,0
20241105,184800,2270599150,24400,24400,24400,24400,0
20241105,184700,2270599150,24400,24400,24400,24400,0
20241105,184600,2270599150,24400,24400,24400,24400,0
20241105,184500,2270599150,24400,24400,24400,24400,0
20241105,184400,2270599150,24400,24400,24400,24400,0
20241105,184300,2270599150,24400,24400,24400,24400,0
20241105,184200,2270599150,24400,24400,24400,24400,0
20241105,184100,2270599150,24400,24400,24400,24400,0
20241105,184000,2270599150,24400,24400,24400,24400,0
20241105,183900,2270599150,24400,24400,24400,24400,0
20241105,183800,2270599150,24400,24400,24400,24400,0
20241105,183700,2270599150,24400,24400,24400,24400,0
20241105,183600,2270599150,24400,24400,24400,24400,0
20241105,183500,2270599150,24400,24400,24400,24400,0
20241105,183400,2270599150,24400,24400,24400,24400,0
20241105,183300,2270599150,24400,24400,24400,24400,0
20241105,183200,2270599150,24400,24400,24400,24400,0
20241105,183100,2270599150,24400,24400,24400,24400,0
20241105,183000,2270599150,24400,24400,24400,24400,0
20241105,182900,2270599150,24400,24400,24400,24400,0
20241105,182800,2270599150,24400,24400,24400,24400,0
20241105,182700,2270599150,24400,24400,24400,24400,0
20241105,182600,2270599150,24400,24400,24400,24400,0
20241105,182500,2270599150,24400,24400,24400,24400,0
20241105,182400,2270599150,24400,24400,24400,24400,0
20241105,182300,2270599150,24400,24400,24400,24400,1773
20241105,182200,2270599150,24400,24400,24400,24400,0
20241105,182100,2270599150,24400,24400,24400,24400,0
20241105,182000,2270599150,24400,24400,24400,24400,0
20241105,181900,2270599150,24400,24400,24400,24400,0
20241105,181800,2270599150,24400,24400,24400,24400,0
20241105,181700,2270599150,24400,24400,24400,24400,0
20241105,181600,2270599150,24400,24400,24400,24400,0
20241105,181500,2270599150,24400,24400,24400,24400,0
20241105,181400,2270599150,24400,24400,24400,24400,0
20241105,181300,2270599150,24400,24400,24400,24400,0
20241105,181200,2270599150,24400,24400,24400,24400,0
20241105,181100,2270599150,24400,24400,24400,24400,0
20241105,181000,2270599150,24400,24400,24400,24400,0
20241105,180900,2270599150,24400,24400,24400,24400,0
20241105,180800,2270599150,24400,24400,24400,24400,0
20241105,180700,2270599150,24400,24400,24400,24400,0
20241105,180600,2270599150,24400,24400,24400,24400,0
20241105,180500,2270599150,24400,24400,24400,24400,0
20241105,180400,2270599150,24400,24400,24400,24400,0
20241105,180300,2270599150,24400,24400,24400,24400,0
20241105,180200,2270599150,24400,24400,24400,24400,0
20241105,180100,2270599150,24400,24400,24400,24400,0
20241105,180000,2270599150,24400,24400,24400,24400,0
20241105,175900,2270599150,24400,24400,24400,24400,0
20241105,175800,2270599150,24400,24400,24400,24400,0
20241105,175700,2270599150,24400,24400,24400,24400,0
20241105,175600,2270599150,24400,24400,24400,24400,0
20241105,175500,2270599150,24400,24400,24400,24400,0
20241105,175400,2270599150,24400,24400,24400,24400,0
20241105,175300,2270599150,24400,24400,24400,24400,1773
20241105,175200,2270599150,24400,24400,24400,24400,0
20241105,175100,2270599150,24400,24400,24400,24400,0
20241105,175000,2270599150,24400,24400,24400,24400,0
20241105,174900,2270599150,24400,24400,24400,24400,0
20241105,174800,2270599150,24400,24400,24400,24400,0
20241105,174700,2270599150,24400,24400,24400,24400,0
20241105,174600,2270599150,24400,24400,24400,24400,0
20241105,174500,2270599150,24400,24400,24400,24400,0
20241105,174400,2270599150,24400,24400,24400,24400,0
20241105,174300,2270599150,24400,24400,24400,24400,0
20241105,174200,2270599150,24400,24400,24400,24400,0
20241105,174100,2270599150,24400,24400,24400,24400,0
20241105,174000,2270599150,24400,24400,24400,24400,0
20241105,173900,2270599150,24400,24400,24400,24400,0
20241105,173800,2270599150,24400,24400,24400,24400,0
20241105,173700,2270599150,24400,24400,24400,24400,0
20241105,173600,2270599150,24400,24400,24400,24400,0
20241105,173500,2270599150,24400,24400,24400,24400,0
20241105,173400,2270599150,24400,24400,24400,24400,0
20241105,173300,2270599150,24400,24400,24400,24400,0
20241105,173200,2270599150,24400,24400,24400,24400,0
20241105,173100,2270599150,24400,24400,24400,24400,0
20241105,173000,2270599150,24400,24400,24400,24400,0
20241105,172900,2270599150,24400,24400,24400,24400,0
20241105,172800,2270599150,24400,24400,24400,24400,0
20241105,172700,2270599150,24400,24400,24400,24400,0
20241105,172600,2270599150,24400,24400,24400,24400,0
20241105,172500,2270599150,24400,24400,24400,24400,0
20241105,172400,2270599150,24400,24400,24400,24400,0
20241105,172300,2270599150,24400,24400,24400,24400,1773
20241105,172200,2270599150,24400,24400,24400,24400,0
20241105,172100,2270599150,24400,24400,24400,24400,0
20241105,172000,2270599150,24400,24400,24400,24400,0
20241105,171900,2270599150,24400,24400,24400,24400,0
20241105,171800,2270599150,24400,24400,24400,24400,0
20241105,171700,2270599150,24400,24400,24400,24400,0
20241105,171600,2270599150,24400,24400,24400,24400,0
20241105,171500,2270599150,24400,24400,24400,24400,0
20241105,171400,2270599150,24400,24400,24400,24400,0
20241105,171300,2270599150,24400,24400,24400,24400,0
20241105,171200,2270599150,24400,24400,24400,24400,0
20241105,171100,2270599150,24400,24400,24400,24400,0
20241105,171000,2270599150,24400,24400,24400,24400,0
20241105,170900,2270599150,24400,24400,24400,24400,0
20241105,170800,2270599150,24400,24400,24400,24400,0
20241105,170700,2270599150,24400,24400,24400,24400,0
20241105,170600,2270599150,24400,24400,24400,24400,0
20241105,170500,2270599150,24400,24400,24400,24400,0
20241105,170400,2270599150,24400,24400,24400,24400,0
20241105,170300,2270599150,24400,24400,24400,24400,0
20241105,170200,2270599150,24400,24400,24400,24400,0
20241105,170100,2270599150,24400,24400,24400,24400,0
20241105,170000,2270599150,24400,24400,24400,24400,0
20241105,165900,2270599150,24400,24400,24400,24400,0
20241105,165800,2270599150,24400,24400,24400,24400,0
20241105,165700,2270599150,24400,24400,24400,24400,0
20241105,165600,2270599150,24400,24400,24400,24400,0
20241105,165500,2270599150,24400,24400,24400,24400,0
20241105,165400,2270599150,24400,24400,24400,24400,0
20241105,165300,2270599150,24400,24400,24400,24400,1773
20241105,165200,2270599150,24400,24400,24400,24400,0
20241105,165100,2270599150,24400,24400,24400,24400,0
20241105,165000,2270599150,24400,24400,24400,24400,0
20241105,164900,2270599150,24400,24400,24400,24400,0
20241105,164800,2270599150,24400,24400,24400,24400,0
20241105,164700,2270599150,24400,24400,24400,24400,0
20241105,164600,2270599150,24400,24400,24400,24400,0
20241105,164500,2270599150,24400,24400,24400,24400,0
20241105,164400,2270599150,24400,24400,24400,24400,0
20241105,164300,2270599150,24400,24400,24400,24400,0
20241105,164200,2270599150,24400,24400,24400,24400,0
20241105,164100,2270599150,24400,24400,24400,24400,0
20241105,164000,2270599150,24400,24400,24400,24400,0
20241105,163900,2270599150,24400,24400,24400,24400,0
20241105,163800,2270599150,24400,24400,24400,24400,0
20241105,163700,2270599150,24400,24400,24400,24400,0
20241105,163600,2270599150,24400,24400,24400,24400,0
20241105,163500,2270599150,24400,24400,24400,24400,0
20241105,163400,2270599150,24400,24400,24400,24400,0
20241105,163300,2270599150,24400,24400,24400,24400,0
20241105,163200,2270599150,24400,24400,24400,24400,0
20241105,163100,2270599150,24400,24400,24400,24400,0
20241105,163000,2270599150,24400,24400,24400,24400,0
20241105,162900,2270599150,24400,24400,24400,24400,0
20241105,162800,2270599150,24400,24400,24400,24400,0
20241105,162700,2270599150,24400,24400,24400,24400,0
20241105,162600,2270599150,24400,24400,24400,24400,0
20241105,162500,2270599150,24400,24400,24400,24400,0
20241105,162400,2270599150,24400,24400,24400,24400,0
20241105,162300,2270599150,24400,24400,24400,24400,1773
20241105,162200,2270599150,24400,24400,24400,24400,0
20241105,162100,2270599150,24400,24400,24400,24400,0
20241105,162000,2270599150,24400,24400,24400,24400,0
20241105,161900,2270599150,24400,24400,24400,24400,0
20241105,161800,2270599150,24400,24400,24400,24400,0
20241105,161700,2270599150,24400,24400,24400,24400,0
20241105,161600,2270599150,24400,24400,24400,24400,0
20241105,161500,2270599150,24400,24400,24400,24400,0
20241105,161400,2270599150,24400,24400,24400,24400,0
20241105,161300,2270599150,24400,24400,24400,24400,0
20241105,161200,2270599150,24400,24400,24400,24400,0
20241105,161100,2270599150,24400,24400,24400,24400,0
20241105,161000,2270599150,24400,24400,24400,24400,0
20241105,160900,2270599150,24400,24400,24400,24400,0
20241105,160800,2270599150,24400,24400,24400,24400,0
20241105,160700,2270599150,24400,24400,24400,24400,0
20241105,160600,2270599150,24400,24400,24400,24400,0
20241105,160500,2270599150,24400,24400,24400,24400,0
20241105,160400,2270599150,24400,24400,24400,24400,0
20241105,160300,2270599150,24400,24400,24400,24400,0
20241105,160200,2270599150,24400,24400,24400,24400,0
20241105,160100,2270599150,24400,24400,24400,24400,0
20241105,160000,2270599150,24400,24400,24400,24400,0
20241105,155900,2270599150,24400,24400,24400,24400,0
20241105,155800,2270599150,24400,24400,24400,24400,0
20241105,155700,2270599150,24400,24400,24400,24400,0
20241105,155600,2270599150,24400,24400,24400,24400,0
20241105,155500,2270599150,24400,24400,24400,24400,0
20241105,155400,2270599150,24400,24400,24400,24400,0
20241105,155300,2270599150,24400,24400,24400,24400,1773
20241105,155200,2270599150,24400,24400,24400,24400,0
20241105,155100,2270599150,24400,24400,24400,24400,0
20241105,155000,2270599150,24400,24400,24400,24400,0
20241105,154900,2270599150,24400,24400,24400,24400,0
20241105,154800,2270599150,24400,24400,24400,24400,0
20241105,154700,2270599150,24400,24400,24400,24400,0
20241105,154600,2270599150,24400,24400,24400,24400,0
20241105,154500,2270599150,24400,24400,24400,24400,0
20241105,154400,2270599150,24400,24400,24400,24400,0
20241105,154300,2270599150,24400,24400,24400,24400,0
20241105,154200,2270599150,24400,24400,24400,24400,0
20241105,154100,2270599150,24400,24400,24400,24400,0
20241105,154000,2270599150,24400,24400,24400,24400,0
20241105,153900,2270599150,24400,24400,24400,24400,0
20241105,153800,2270599150,24400,24400,24400,24400,0
20241105,153700,2270599150,24400,24400,24400,24400,0
20241105,153600,2270599150,24400,24400,24400,24400,0
20241105,153500,2270599150,24400,24400,24400,24400,0
20241105,153400,2270599150,24400,24400,24400,24400,0
20241105,153300,2270599150,24400,24400,24400,24400,0
20241105,153200,2270599150,24400,24400,24400,24400,0
20241105,153100,2270599150,24400,24400,24400,24400,0
20241105,153000,2270599150,24400,24400,24400,24400,1773
20241105,152900,2227337950,24400,24400,24400,24400,0
20241105,152800,2227337950,24400,24400,24400,24400,0
20241105,152700,2227337950,24400,24400,24400,24400,0
20241105,152600,2227337950,24400,24400,24400,24400,0
20241105,152500,2227337950,24400,24400,24400,24400,0
20241105,152400,2227337950,24400,24400,24400,24400,0
20241105,152300,2227337950,24400,24400,24400,24400,0
20241105,152200,2227337950,24400,24400,24400,24400,0
20241105,152100,2227337950,24400,24400,24400,24400,0
20241105,152000,2227337950,24400,24400,24400,24400,0
20241105,151900,2227337950,24400,24400,24400,24350,316
20241105,151800,2219640700,24350,24400,24400,24350,385
20241105,151700,2210251050,24400,24350,24400,24350,496
20241105,151600,2198153850,24400,24350,24400,24350,446
20241105,151500,2187293700,24400,24400,24400,24400,28
20241105,151400,2186610500,24450,24400,24450,24400,329
20241105,151300,2178582200,24400,24400,24400,24400,220
20241105,151200,2173214200,24400,24400,24400,24400,53
20241105,151100,2171921000,24400,24400,24400,24400,1
20241105,151000,2171896600,24350,24350,24350,24350,101
20241105,150900,2169437250,24350,24350,24400,24350,294
20241105,150800,2162265650,24400,24350,24400,24350,79
20241105,150700,2160338100,24400,24400,24400,24350,141
20241105,150600,2156897750,24400,24400,24400,24400,11
20241105,150500,2156629350,24400,24350,24400,24350,102
20241105,150400,2154141300,24350,24400,24400,24350,322
20241105,150300,2146293350,24400,24350,24400,24350,41
20241105,150200,2145294950,24350,24400,24400,24350,446
20241105,150100,2134418550,24450,24450,24450,24450,0
20241105,150000,2134418550,24450,24400,24450,24400,3
20241105,145900,2134345300,24350,24450,24450,24350,3
20241105,145800,2134272150,24350,24400,24400,24350,570
20241105,145700,2120364750,24400,24400,24400,24400,644
20241105,145600,2104651150,24450,24450,24450,24450,26
20241105,145500,2104015450,24450,24400,24450,24400,196
20241105,145400,2099232950,24400,24450,24450,24400,3
20241105,145300,2099159700,24400,24400,24400,24400,155
20241105,145200,2095377700,24400,24450,24450,24400,181
20241105,145100,2090961250,24450,24450,24450,24450,39
20241105,145000,2090007700,24450,24450,24450,24450,30
20241105,144900,2089274200,24400,24450,24450,24400,61
20241105,144800,2087782800,24450,24450,24450,24450,55
20241105,144700,2086438050,24400,24400,24400,24400,0
20241105,144600,2086438050,24400,24450,24450,24400,105
20241105,144500,2083875950,24400,24450,24450,24400,721
20241105,144400,2066247550,24500,24500,24500,24500,20
20241105,144300,2065757550,24500,24500,24500,24500,219
20241105,144200,2060392050,24550,24500,24550,24450,650
20241105,144100,2044447400,24500,24500,24500,24500,1
20241105,144000,2044422900,24500,24450,24500,24450,151
20241105,143900,2040730900,24450,24450,24450,24450,34
20241105,143800,2039899600,24450,24450,24450,24450,4
20241105,143700,2039801800,24450,24450,24500,24450,210
20241105,143600,2034667250,24450,24450,24450,24450,101
20241105,143500,2032197800,24450,24450,24450,24450,0
20241105,143400,2032197800,24450,24450,24450,24450,68
20241105,143300,2030535200,24450,24450,24450,24450,5
20241105,143200,2030412950,24450,24450,24450,24450,0
20241105,143100,2030412950,24450,24400,24450,24400,835
20241105,143000,2010038900,24400,24450,24450,24400,76
20241105,142900,2008182650,24450,24400,24450,24400,864
20241105,142800,1987100050,24400,24400,24400,24400,146
20241105,142700,1983537650,24400,24400,24400,24400,198
20241105,142600,1978706450,24400,24450,24450,24400,101
20241105,142500,1976242000,24400,24400,24400,24400,50
20241105,142400,1975022000,24450,24450,24450,24450,5
20241105,142300,1974899750,24450,24450,24450,24450,5
20241105,142200,1974777500,24450,24450,24450,24450,1
20241105,142100,1974753050,24450,24450,24450,24450,15
20241105,142000,1974386300,24450,24450,24450,24450,17
20241105,141900,1973970650,24400,24450,24450,24400,1435
20241105,141800,1938934750,24450,24450,24450,24450,0
20241105,141700,1938934750,24450,24500,24500,24450,48
20241105,141600,1937761100,24550,24550,24550,24550,0
20241105,141500,1937761100,24550,24550,24550,24550,1
20241105,141400,1937736550,24500,24500,24500,24500,288
20241105,141300,1930680550,24450,24450,24450,24450,45
20241105,141200,1929580300,24450,24500,24500,24450,231
20241105,141100,1923932300,24500,24500,24500,24500,47
20241105,141000,1922780800,24550,24500,24550,24500,180
20241105,140900,1918370450,24500,24450,24500,24450,8
20241105,140800,1918174800,24450,24450,24450,24450,214
20241105,140700,1912942500,24500,24450,24500,24450,442
20241105,140600,1902135550,24500,24500,24500,24500,293
20241105,140500,1894957050,24500,24500,24500,24500,35
20241105,140400,1894099550,24500,24500,24500,24500,1
20241105,140300,1894075050,24500,24500,24500,24500,2
20241105,140200,1894026050,24450,24450,24450,24450,156
20241105,140100,1890211850,24500,24500,24500,24500,0
20241105,140000,1890211850,24500,24500,24500,24500,0
20241105,135900,1890211850,24500,24450,24500,24450,358
20241105,135800,1881458650,24450,24450,24450,24450,2
20241105,135700,1881409750,24450,24450,24450,24450,51
20241105,135600,1880162800,24500,24450,24500,24450,104
20241105,135500,1877619800,24450,24450,24450,24450,22
20241105,135400,1877081900,24500,24500,24500,24500,50
20241105,135300,1875856900,24500,24500,24500,24500,189
20241105,135200,1871226400,24500,24500,24500,24500,11
20241105,135100,1870956900,24500,24450,24500,24450,11
20241105,135000,1870687900,24450,24450,24450,24450,54
20241105,134900,1869367600,24450,24450,24450,24450,40
20241105,134800,1868389600,24450,24450,24450,24450,154
20241105,134700,1864624300,24450,24450,24450,24450,24
20241105,134600,1864037500,24450,24450,24450,24450,225
20241105,134500,1858536250,24450,24450,24450,24450,274
20241105,134400,1851836950,24450,24450,24450,24450,1
20241105,134300,1851812500,24450,24450,24450,24450,0
20241105,134200,1851812500,24450,24500,24500,24450,87
20241105,134100,1849681250,24500,24500,24500,24500,73
20241105,134000,1847892750,24500,24500,24500,24500,754
20241105,133900,1829419750,24550,24550,24550,24550,89
20241105,133800,1827234800,24500,24500,24500,24500,300
20241105,133700,1819884800,24500,24500,24500,24500,102
20241105,133600,1817385800,24550,24550,24550,24550,1337
20241105,133500,1784562450,24600,24550,24600,24550,9
20241105,133400,1784341100,24550,24550,24550,24550,1
20241105,133300,1784316550,24550,24550,24550,24550,218
20241105,133200,1778964650,24550,24550,24550,24550,148
20241105,133100,1775331250,24550,24600,24600,24500,91
20241105,133000,1773098800,24600,24550,24600,24550,5
20241105,132900,1772976000,24550,24550,24550,24550,0
20241105,132800,1772976000,24550,24550,24550,24550,0
20241105,132700,1772976000,24550,24550,24550,24550,1583
20241105,132600,1734113350,24550,24550,24550,24550,20
20241105,132500,1733622350,24600,24600,24600,24600,133
20241105,132400,1730350550,24600,24600,24600,24600,277
20241105,132300,1723536350,24650,24650,24650,24650,0
20241105,132200,1723536350,24650,24650,24650,24650,5
20241105,132100,1723413100,24650,24650,24650,24650,7
20241105,132000,1723240550,24650,24600,24650,24600,43
20241105,131900,1722180750,24600,24600,24600,24600,401
20241105,131800,1712316150,24600,24600,24600,24600,589
20241105,131700,1697826750,24600,24600,24600,24600,71
20241105,131600,1696080150,24600,24650,24650,24600,670
20241105,131500,1679598100,24650,24600,24650,24600,359
20241105,131400,1670752950,24600,24600,24600,24600,0
20241105,131300,1670752950,24600,24600,24600,24600,50
20241105,131200,1669522950,24600,24600,24600,24600,0
20241105,131100,1669522950,24600,24600,24600,24600,640
20241105,131000,1653778950,24600,24600,24600,24550,278
20241105,130900,1646941500,24600,24600,24600,24600,16
20241105,130800,1646547900,24600,24600,24600,24600,128
20241105,130700,1643399100,24600,24600,24600,24600,100
20241105,130600,1640939100,24600,24600,24600,24600,27
20241105,130500,1640274900,24600,24600,24600,24600,701
20241105,130400,1623030300,24600,24600,24600,24600,0
20241105,130300,1623030300,24600,24600,24600,24600,0
20241105,130200,1623030300,24600,24600,24600,24600,55
20241105,130100,1621677300,24600,24600,24600,24600,30
20241105,130000,1620939300,24600,24600,24600,24600,202
20241105,125900,1615970100,24550,24550,24600,24550,135
20241105,125800,1612655800,24600,24600,24600,24600,150
20241105,125700,1608965800,24600,24600,24600,24600,7
20241105,125600,1608793600,24600,24600,24600,24600,22
20241105,125500,1608252400,24600,24550,24600,24550,11
20241105,125400,1607981850,24600,24550,24600,24550,48
20241105,125300,1606802400,24600,24550,24600,24550,30
20241105,125200,1606064900,24550,24550,24550,24550,0
20241105,125100,1606064900,24550,24550,24550,24550,20
20241105,125000,1605573900,24550,24550,24550,24550,0
20241105,124900,1605573900,24550,24550,24550,24550,0
20241105,124800,1605573900,24550,24600,24600,24550,229
20241105,124700,1599951900,24600,24600,24600,24600,1
20241105,124600,1599927300,24600,24550,24600,24550,132
20241105,124500,1596686150,24600,24600,24600,24550,297
20241105,124400,1589381600,24650,24600,24650,24600,11
20241105,124300,1589110950,24650,24650,24650,24650,1
20241105,124200,1589086300,24650,24650,24650,24650,239
20241105,124100,1583194950,24600,24600,24600,24600,0
20241105,124000,1583194950,24600,24600,24600,24600,1
20241105,123900,1583170350,24600,24600,24600,24600,2
20241105,123800,1583121150,24600,24600,24600,24600,0
20241105,123700,1583121150,24600,24600,24600,24600,47
20241105,123600,1581964950,24600,24600,24600,24600,376
20241105,123500,1572715350,24550,24550,24550,24550,0
20241105,123400,1572715350,24550,24550,24550,24550,27
20241105,123300,1572052500,24550,24550,24550,24550,0
20241105,123200,1572052500,24550,24650,24650,24550,11
20241105,123100,1571782350,24550,24550,24550,24550,0
20241105,123000,1571782350,24550,24600,24600,24550,490
20241105,122900,1559742900,24600,24600,24600,24600,179
20241105,122800,1555339500,24600,24600,24600,24600,0
20241105,122700,1555339500,24600,24600,24600,24600,0
20241105,122600,1555339500,24600,24600,24600,24600,2
20241105,122500,1555290300,24600,24600,24600,24600,186
20241105,122400,1550714700,24600,24550,24650,24550,76
20241105,122300,1548846450,24650,24650,24650,24650,11
20241105,122200,1548575300,24600,24600,24600,24600,45
20241105,122100,1547468300,24650,24650,24650,24650,1
20241105,122000,1547443650,24650,24650,24650,24650,79
20241105,121900,1545496300,24650,24650,24650,24650,1
20241105,121800,1545471650,24650,24650,24650,24650,59
20241105,121700,1544017300,24700,24700,24700,24650,214
20241105,121600,1538741650,24700,24700,24700,24700,1
20241105,121500,1538716950,24700,24650,24700,24650,187
20241105,121400,1534107350,24650,24650,24650,24650,637
20241105,121300,1518405300,24650,24650,24650,24650,349
20241105,121200,1509802450,24650,24650,24650,24650,1
20241105,121100,1509777800,24650,24650,24650,24650,1
20241105,121000,1509753150,24650,24650,24650,24650,5
20241105,120900,1509629900,24650,24650,24650,24650,2
20241105,120800,1509580600,24600,24600,24600,24600,100
20241105,120700,1507120600,24600,24600,24600,24600,77
20241105,120600,1505226400,24600,24600,24600,24600,102
20241105,120500,1502717200,24550,24550,24550,24550,0
20241105,120400,1502717200,24550,24650,24650,24550,41
20241105,120300,1501710550,24650,24650,24650,24650,33
20241105,120200,1500897100,24550,24550,24550,24550,0
20241105,120100,1500897100,24550,24600,24600,24550,93
20241105,120000,1498610350,24600,24550,24600,24550,533
20241105,115900,1485505100,24550,24500,24550,24500,138
20241105,115800,1482121100,24550,24550,24550,24550,26
20241105,115700,1481482800,24550,24550,24550,24550,13
20241105,115600,1481163650,24550,24550,24550,24550,2
20241105,115500,1481114550,24500,24500,24500,24500,1
20241105,115400,1481090050,24500,24500,24500,24500,0
20241105,115300,1481090050,24500,24500,24500,24500,58
20241105,115200,1479669050,24550,24550,24550,24550,10
20241105,115100,1479423550,24550,24550,24550,24550,46
20241105,115000,1478294250,24550,24550,24550,24550,7
20241105,114900,1478122400,24550,24550,24550,24550,101
20241105,114800,1475642850,24550,24550,24550,24550,0
20241105,114700,1475642850,24550,24550,24550,24550,0
20241105,114600,1475642850,24550,24550,24550,24550,11
20241105,114500,1475372800,24600,24600,24600,24600,1
20241105,114400,1475348200,24500,24550,24550,24500,45
20241105,114300,1474245400,24550,24550,24550,24550,279
20241105,114200,1467395950,24600,24600,24600,24600,4
20241105,114100,1467297550,24600,24600,24600,24600,10
20241105,114000,1467051550,24550,24550,24550,24550,0
20241105,113900,1467051550,24550,24550,24550,24550,150
20241105,113800,1463369050,24550,24600,24600,24550,97
20241105,113700,1460987200,24600,24600,24600,24600,20
20241105,113600,1460495200,24600,24600,24600,24600,0
20241105,113500,1460495200,24600,24600,24600,24600,618
20241105,113400,1445292400,24650,24650,24650,24600,454
20241105,113300,1434111300,24600,24600,24600,24600,166
20241105,113200,1430027700,24650,24550,24650,24550,1148
20241105,113100,1401782350,24600,24550,24600,24550,500
20241105,113000,1389502850,24450,24450,24500,24450,245
20241105,112900,1383512550,24550,24550,24550,24550,5
20241105,112800,1383389800,24550,24500,24550,24500,613
20241105,112700,1368343850,24550,24500,24550,24500,89
20241105,112600,1366163100,24550,24450,24550,24450,1553
20241105,112500,1328125700,24450,24400,24500,24400,1500
20241105,112400,1291464000,24300,24300,24300,24300,6
20241105,112300,1291318200,24300,24300,24300,24300,0
20241105,112200,1291318200,24300,24300,24350,24300,906
20241105,112100,1269293750,24300,24350,24350,24300,121
20241105,112000,1266353350,24400,24350,24400,24350,124
20241105,111900,1263333850,24300,24300,24300,24300,50
20241105,111800,1262118850,24300,24300,24300,24300,230
20241105,111700,1256529850,24300,24300,24300,24300,100
20241105,111600,1254099850,24300,24400,24400,24300,53
20241105,111500,1252811850,24400,24350,24400,24300,331
20241105,111400,1244740950,24350,24350,24350,24350,0
20241105,111300,1244740950,24350,24300,24350,24300,222
20241105,111200,1239335300,24350,24350,24350,24350,10
20241105,111100,1239091800,24300,24300,24300,24300,50
20241105,111000,1237876800,24300,24300,24300,24300,0
20241105,110900,1237876800,24300,24300,24300,24300,438
20241105,110800,1227233400,24300,24250,24300,24250,87
20241105,110700,1225120450,24300,24300,24300,24300,7
20241105,110600,1224950350,24300,24300,24300,24300,24
20241105,110500,1224367150,24300,24300,24300,24300,0
20241105,110400,1224367150,24300,24250,24300,24250,15
20241105,110300,1224003200,24300,24300,24300,24300,41
20241105,110200,1223006900,24250,24250,24250,24250,3
20241105,110100,1222934150,24250,24250,24250,24250,266
20241105,110000,1216483650,24300,24300,24300,24300,1
20241105,105900,1216459350,24300,24300,24300,24300,116
20241105,105800,1213640550,24250,24300,24300,24250,1371
20241105,105700,1180391250,24300,24300,24300,24300,4
20241105,105600,1180294050,24300,24300,24300,24300,306
20241105,105500,1172858250,24250,24300,24300,24250,71
20241105,105400,1171133000,24300,24300,24300,24300,109
20241105,105300,1168484300,24250,24250,24250,24250,19
20241105,105200,1168023550,24250,24250,24300,24250,226
20241105,105100,1162533050,24350,24300,24350,24250,265
20241105,105000,1156091800,24300,24300,24350,24300,168
20241105,104900,1152009250,24300,24300,24400,24300,760
20241105,104800,1133541050,24300,24400,24450,24300,465
20241105,104700,1122210650,24450,24450,24450,24450,18
20241105,104600,1121770550,24400,24400,24400,24400,3
20241105,104500,1121697350,24400,24400,24400,24400,10
20241105,104400,1121453350,24400,24350,24400,24350,232
20241105,104300,1115793050,24350,24350,24350,24350,0
20241105,104200,1115793050,24350,24350,24350,24350,36
20241105,104100,1114916450,24350,24350,24350,24350,42
20241105,104000,1113893750,24300,24300,24300,24300,2
20241105,103900,1113845150,24300,24300,24300,24300,20
20241105,103800,1113359150,24350,24300,24350,24300,33
20241105,103700,1112555650,24350,24300,24350,24300,317
20241105,103600,1104852350,24300,24300,24300,24300,707
20241105,103500,1087672250,24300,24300,24350,24300,34
20241105,103400,1086845800,24350,24350,24350,24350,0
20241105,103300,1086845800,24350,24300,24350,24300,2
20241105,103200,1086797150,24350,24350,24350,24350,0
20241105,103100,1086797150,24350,24300,24350,24300,9
20241105,103000,1086578200,24300,24300,24350,24300,144
20241105,102900,1083077350,24300,24350,24350,24300,140
20241105,102800,1079674300,24350,24350,24350,24350,129
20241105,102700,1076533150,24350,24350,24350,24350,7
20241105,102600,1076362700,24350,24300,24350,24300,30
20241105,102500,1075633400,24250,24300,24300,24250,7
20241105,102400,1075463600,24250,24250,24250,24250,0
20241105,102300,1075463600,24250,24300,24300,24250,255
20241105,102200,1069279700,24250,24300,24300,24250,853
20241105,102100,1048593200,24300,24250,24350,24250,711
20241105,102000,1031294600,24200,24350,24350,24200,4544
20241105,101900,921142900,24300,24350,24400,24300,428
20241105,101800,910725100,24350,24400,24400,24350,1098
20241105,101700,883974350,24450,24450,24450,24450,9
20241105,101600,883754300,24400,24550,24550,24400,1299
20241105,101500,851994500,24550,24550,24550,24550,5
20241105,101400,851871750,24550,24550,24550,24500,10
20241105,101300,851626500,24450,24450,24450,24450,0
20241105,101200,851626500,24450,24550,24550,24450,573
20241105,101100,837590150,24550,24550,24550,24550,20
20241105,101000,837099150,24550,24600,24600,24550,47
20241105,100900,835945250,24600,24500,24650,24500,2252
20241105,100800,780576050,24500,24500,24500,24500,705
20241105,100700,763303550,24550,24550,24550,24550,26
20241105,100600,762665250,24500,24500,24550,24500,116
20241105,100500,759818250,24550,24500,24550,24500,338
20241105,100400,751531650,24550,24550,24550,24500,15
20241105,100300,751163500,24550,24400,24550,24400,15
20241105,100200,750795700,24400,24400,24400,24400,0
20241105,100100,750795700,24400,24400,24400,24400,309
20241105,100000,743256100,24350,24450,24550,24350,914
20241105,095900,720967050,24550,24550,24550,24550,5
20241105,095800,720844300,24600,24500,24600,24500,500
20241105,095700,708577400,24450,24500,24500,24450,113
20241105,095600,705814400,24500,24500,24500,24450,48
20241105,095500,704639050,24500,24500,24500,24450,66
20241105,095400,703023550,24500,24500,24500,24500,500
20241105,095300,690773550,24500,24400,24500,24400,474
20241105,095200,679167550,24350,24350,24350,24350,0
20241105,095100,679167550,24350,24500,24500,24350,2310
20241105,095000,622846500,24450,24450,24450,24450,75
20241105,094900,621012750,24550,24450,24550,24450,399
20241105,094800,611246500,24450,24500,24550,24450,521
20241105,094700,598483300,24550,24550,24550,24550,7
20241105,094600,598311450,24550,24550,24550,24500,350
20241105,094500,589734350,24600,24600,24600,24550,170
20241105,094400,585554000,24600,24550,24600,24500,338
20241105,094300,577254600,24600,24600,24600,24600,42
20241105,094200,576221400,24600,24600,24600,24600,4
20241105,094100,576123000,24600,24550,24600,24550,759
20241105,094000,557489050,24600,24600,24600,24600,419
20241105,093900,547181650,24600,24600,24600,24600,1260
20241105,093800,516185650,24500,24500,24550,24500,1535
20241105,093700,478528200,24550,24500,24550,24500,120
20241105,093600,475585950,24450,24500,24500,24450,104
20241105,093500,473040800,24500,24500,24500,24500,111
20241105,093400,470321300,24450,24450,24500,24450,55
20241105,093300,468976000,24450,24450,24450,24450,64
20241105,093200,467411200,24400,24400,24400,24400,4
20241105,093100,467313600,24400,24400,24400,24400,3
20241105,093000,467240400,24400,24450,24450,24400,239
20241105,092900,461400500,24450,24400,24450,24400,112
20241105,092800,458664300,24450,24400,24450,24400,210
20241105,092700,453539800,24400,24350,24400,24350,254
20241105,092600,447354650,24350,24400,24400,24350,571
20241105,092500,433424550,24500,24400,24500,24400,1086
20241105,092400,406923050,24400,24450,24450,24400,580
20241105,092300,392770300,24450,24450,24600,24450,11
20241105,092200,392501200,24450,24450,24450,24450,44
20241105,092100,391425400,24600,24450,24600,24450,149
20241105,092000,387780850,24450,24600,24600,24450,45
20241105,091900,386679800,24400,24450,24450,24400,1110
20241105,091800,359592200,24450,24450,24500,24450,110
20241105,091700,356902650,24500,24450,24500,24450,32
20241105,091600,356119850,24400,24400,24450,24400,165
20241105,091500,352093350,24400,24600,24600,24400,4585
20241105,091400,239768950,24600,24700,24700,24600,56
20241105,091300,238387200,24700,24650,24700,24650,252
20241105,091200,232164350,24600,24550,24600,24550,264
20241105,091100,225675300,24550,24600,24600,24550,660
20241105,091000,209447300,24700,24600,24700,24550,84
20241105,090900,207382000,24600,24650,24700,24600,251
20241105,090800,201193900,24550,24650,24650,24550,304
20241105,090700,193711250,24700,24650,24700,24650,219
20241105,090600,188302600,24550,24600,24600,24550,409
20241105,090500,178261500,24700,24650,24700,24550,350
20241105,090400,169632300,24600,24500,24600,24500,490
20241105,090300,157619700,24550,24550,24600,24500,1255
20241105,090200,126802550,24600,24650,24650,24600,1562
20241105,090100,88311750,24650,24750,24750,24600,1014
20241105,090000,63353500,24700,24850,24850,24700,2533