KissMeData/101490/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,201000,1445110300,22550,22550,22550,22550,2758
20241024,200900,1445110300,22550,22550,22550,22550,0
20241024,200800,1445110300,22550,22550,22550,22550,0
20241024,200700,1445110300,22550,22550,22550,22550,0
20241024,200600,1445110300,22550,22550,22550,22550,0
20241024,200500,1445110300,22550,22550,22550,22550,0
20241024,200400,1445110300,22550,22550,22550,22550,0
20241024,200300,1445110300,22550,22550,22550,22550,0
20241024,200200,1445110300,22550,22550,22550,22550,0
20241024,200100,1445110300,22550,22550,22550,22550,0
20241024,200000,1445110300,22550,22550,22550,22550,0
20241024,195900,1445110300,22550,22550,22550,22550,0
20241024,195800,1445110300,22550,22550,22550,22550,0
20241024,195700,1445110300,22550,22550,22550,22550,0
20241024,195600,1445110300,22550,22550,22550,22550,0
20241024,195500,1445110300,22550,22550,22550,22550,0
20241024,195400,1445110300,22550,22550,22550,22550,0
20241024,195300,1445110300,22550,22550,22550,22550,0
20241024,195200,1445110300,22550,22550,22550,22550,0
20241024,195100,1445110300,22550,22550,22550,22550,0
20241024,195000,1445110300,22550,22550,22550,22550,0
20241024,194900,1445110300,22550,22550,22550,22550,0
20241024,194800,1445110300,22550,22550,22550,22550,0
20241024,194700,1445110300,22550,22550,22550,22550,0
20241024,194600,1445110300,22550,22550,22550,22550,0
20241024,194500,1445110300,22550,22550,22550,22550,0
20241024,194400,1445110300,22550,22550,22550,22550,0
20241024,194300,1445110300,22550,22550,22550,22550,0
20241024,194200,1445110300,22550,22550,22550,22550,0
20241024,194100,1445110300,22550,22550,22550,22550,0
20241024,194000,1445110300,22550,22550,22550,22550,2758
20241024,193900,1445110300,22550,22550,22550,22550,0
20241024,193800,1445110300,22550,22550,22550,22550,0
20241024,193700,1445110300,22550,22550,22550,22550,0
20241024,193600,1445110300,22550,22550,22550,22550,0
20241024,193500,1445110300,22550,22550,22550,22550,0
20241024,193400,1445110300,22550,22550,22550,22550,0
20241024,193300,1445110300,22550,22550,22550,22550,0
20241024,193200,1445110300,22550,22550,22550,22550,0
20241024,193100,1445110300,22550,22550,22550,22550,0
20241024,193000,1445110300,22550,22550,22550,22550,0
20241024,192900,1445110300,22550,22550,22550,22550,0
20241024,192800,1445110300,22550,22550,22550,22550,0
20241024,192700,1445110300,22550,22550,22550,22550,0
20241024,192600,1445110300,22550,22550,22550,22550,0
20241024,192500,1445110300,22550,22550,22550,22550,0
20241024,192400,1445110300,22550,22550,22550,22550,0
20241024,192300,1445110300,22550,22550,22550,22550,0
20241024,192200,1445110300,22550,22550,22550,22550,0
20241024,192100,1445110300,22550,22550,22550,22550,0
20241024,192000,1445110300,22550,22550,22550,22550,0
20241024,191900,1445110300,22550,22550,22550,22550,0
20241024,191800,1445110300,22550,22550,22550,22550,0
20241024,191700,1445110300,22550,22550,22550,22550,0
20241024,191600,1445110300,22550,22550,22550,22550,0
20241024,191500,1445110300,22550,22550,22550,22550,0
20241024,191400,1445110300,22550,22550,22550,22550,0
20241024,191300,1445110300,22550,22550,22550,22550,0
20241024,191200,1445110300,22550,22550,22550,22550,0
20241024,191100,1445110300,22550,22550,22550,22550,0
20241024,191000,1445110300,22550,22550,22550,22550,2758
20241024,190900,1445110300,22550,22550,22550,22550,0
20241024,190800,1445110300,22550,22550,22550,22550,0
20241024,190700,1445110300,22550,22550,22550,22550,0
20241024,190600,1445110300,22550,22550,22550,22550,0
20241024,190500,1445110300,22550,22550,22550,22550,0
20241024,190400,1445110300,22550,22550,22550,22550,0
20241024,190300,1445110300,22550,22550,22550,22550,0
20241024,190200,1445110300,22550,22550,22550,22550,0
20241024,190100,1445110300,22550,22550,22550,22550,0
20241024,190000,1445110300,22550,22550,22550,22550,0
20241024,185900,1445110300,22550,22550,22550,22550,0
20241024,185800,1445110300,22550,22550,22550,22550,0
20241024,185700,1445110300,22550,22550,22550,22550,0
20241024,185600,1445110300,22550,22550,22550,22550,0
20241024,185500,1445110300,22550,22550,22550,22550,0
20241024,185400,1445110300,22550,22550,22550,22550,0
20241024,185300,1445110300,22550,22550,22550,22550,0
20241024,185200,1445110300,22550,22550,22550,22550,0
20241024,185100,1445110300,22550,22550,22550,22550,0
20241024,185000,1445110300,22550,22550,22550,22550,0
20241024,184900,1445110300,22550,22550,22550,22550,0
20241024,184800,1445110300,22550,22550,22550,22550,0
20241024,184700,1445110300,22550,22550,22550,22550,0
20241024,184600,1445110300,22550,22550,22550,22550,0
20241024,184500,1445110300,22550,22550,22550,22550,0
20241024,184400,1445110300,22550,22550,22550,22550,0
20241024,184300,1445110300,22550,22550,22550,22550,0
20241024,184200,1445110300,22550,22550,22550,22550,0
20241024,184100,1445110300,22550,22550,22550,22550,0
20241024,184000,1445110300,22550,22550,22550,22550,2758
20241024,183900,1445110300,22550,22550,22550,22550,0
20241024,183800,1445110300,22550,22550,22550,22550,0
20241024,183700,1445110300,22550,22550,22550,22550,0
20241024,183600,1445110300,22550,22550,22550,22550,0
20241024,183500,1445110300,22550,22550,22550,22550,0
20241024,183400,1445110300,22550,22550,22550,22550,0
20241024,183300,1445110300,22550,22550,22550,22550,0
20241024,183200,1445110300,22550,22550,22550,22550,0
20241024,183100,1445110300,22550,22550,22550,22550,0
20241024,183000,1445110300,22550,22550,22550,22550,0
20241024,182900,1445110300,22550,22550,22550,22550,0
20241024,182800,1445110300,22550,22550,22550,22550,0
20241024,182700,1445110300,22550,22550,22550,22550,0
20241024,182600,1445110300,22550,22550,22550,22550,0
20241024,182500,1445110300,22550,22550,22550,22550,0
20241024,182400,1445110300,22550,22550,22550,22550,0
20241024,182300,1445110300,22550,22550,22550,22550,0
20241024,182200,1445110300,22550,22550,22550,22550,0
20241024,182100,1445110300,22550,22550,22550,22550,0
20241024,182000,1445110300,22550,22550,22550,22550,0
20241024,181900,1445110300,22550,22550,22550,22550,0
20241024,181800,1445110300,22550,22550,22550,22550,0
20241024,181700,1445110300,22550,22550,22550,22550,0
20241024,181600,1445110300,22550,22550,22550,22550,0
20241024,181500,1445110300,22550,22550,22550,22550,0
20241024,181400,1445110300,22550,22550,22550,22550,0
20241024,181300,1445110300,22550,22550,22550,22550,0
20241024,181200,1445110300,22550,22550,22550,22550,0
20241024,181100,1445110300,22550,22550,22550,22550,0
20241024,181000,1445110300,22550,22550,22550,22550,2758
20241024,180900,1445110300,22550,22550,22550,22550,0
20241024,180800,1445110300,22550,22550,22550,22550,0
20241024,180700,1445110300,22550,22550,22550,22550,0
20241024,180600,1445110300,22550,22550,22550,22550,0
20241024,180500,1445110300,22550,22550,22550,22550,0
20241024,180400,1445110300,22550,22550,22550,22550,0
20241024,180300,1445110300,22550,22550,22550,22550,0
20241024,180200,1445110300,22550,22550,22550,22550,0
20241024,180100,1445110300,22550,22550,22550,22550,0
20241024,180000,1445110300,22550,22550,22550,22550,0
20241024,175900,1445110300,22550,22550,22550,22550,0
20241024,175800,1445110300,22550,22550,22550,22550,0
20241024,175700,1445110300,22550,22550,22550,22550,0
20241024,175600,1445110300,22550,22550,22550,22550,0
20241024,175500,1445110300,22550,22550,22550,22550,0
20241024,175400,1445110300,22550,22550,22550,22550,0
20241024,175300,1445110300,22550,22550,22550,22550,0
20241024,175200,1445110300,22550,22550,22550,22550,0
20241024,175100,1445110300,22550,22550,22550,22550,0
20241024,175000,1445110300,22550,22550,22550,22550,0
20241024,174900,1445110300,22550,22550,22550,22550,0
20241024,174800,1445110300,22550,22550,22550,22550,0
20241024,174700,1445110300,22550,22550,22550,22550,0
20241024,174600,1445110300,22550,22550,22550,22550,0
20241024,174500,1445110300,22550,22550,22550,22550,0
20241024,174400,1445110300,22550,22550,22550,22550,0
20241024,174300,1445110300,22550,22550,22550,22550,0
20241024,174200,1445110300,22550,22550,22550,22550,0
20241024,174100,1445110300,22550,22550,22550,22550,0
20241024,174000,1445110300,22550,22550,22550,22550,2758
20241024,173900,1445110300,22550,22550,22550,22550,0
20241024,173800,1445110300,22550,22550,22550,22550,0
20241024,173700,1445110300,22550,22550,22550,22550,0
20241024,173600,1445110300,22550,22550,22550,22550,0
20241024,173500,1445110300,22550,22550,22550,22550,0
20241024,173400,1445110300,22550,22550,22550,22550,0
20241024,173300,1445110300,22550,22550,22550,22550,0
20241024,173200,1445110300,22550,22550,22550,22550,0
20241024,173100,1445110300,22550,22550,22550,22550,0
20241024,173000,1445110300,22550,22550,22550,22550,0
20241024,172900,1445110300,22550,22550,22550,22550,0
20241024,172800,1445110300,22550,22550,22550,22550,0
20241024,172700,1445110300,22550,22550,22550,22550,0
20241024,172600,1445110300,22550,22550,22550,22550,0
20241024,172500,1445110300,22550,22550,22550,22550,0
20241024,172400,1445110300,22550,22550,22550,22550,0
20241024,172300,1445110300,22550,22550,22550,22550,0
20241024,172200,1445110300,22550,22550,22550,22550,0
20241024,172100,1445110300,22550,22550,22550,22550,0
20241024,172000,1445110300,22550,22550,22550,22550,0
20241024,171900,1445110300,22550,22550,22550,22550,0
20241024,171800,1445110300,22550,22550,22550,22550,0
20241024,171700,1445110300,22550,22550,22550,22550,0
20241024,171600,1445110300,22550,22550,22550,22550,0
20241024,171500,1445110300,22550,22550,22550,22550,0
20241024,171400,1445110300,22550,22550,22550,22550,0
20241024,171300,1445110300,22550,22550,22550,22550,0
20241024,171200,1445110300,22550,22550,22550,22550,0
20241024,171100,1445110300,22550,22550,22550,22550,0
20241024,171000,1445110300,22550,22550,22550,22550,2758
20241024,170900,1445110300,22550,22550,22550,22550,0
20241024,170800,1445110300,22550,22550,22550,22550,0
20241024,170700,1445110300,22550,22550,22550,22550,0
20241024,170600,1445110300,22550,22550,22550,22550,0
20241024,170500,1445110300,22550,22550,22550,22550,0
20241024,170400,1445110300,22550,22550,22550,22550,0
20241024,170300,1445110300,22550,22550,22550,22550,0
20241024,170200,1445110300,22550,22550,22550,22550,0
20241024,170100,1445110300,22550,22550,22550,22550,0
20241024,170000,1445110300,22550,22550,22550,22550,0
20241024,165900,1445110300,22550,22550,22550,22550,0
20241024,165800,1445110300,22550,22550,22550,22550,0
20241024,165700,1445110300,22550,22550,22550,22550,0
20241024,165600,1445110300,22550,22550,22550,22550,0
20241024,165500,1445110300,22550,22550,22550,22550,0
20241024,165400,1445110300,22550,22550,22550,22550,0
20241024,165300,1445110300,22550,22550,22550,22550,0
20241024,165200,1445110300,22550,22550,22550,22550,0
20241024,165100,1445110300,22550,22550,22550,22550,0
20241024,165000,1445110300,22550,22550,22550,22550,0
20241024,164900,1445110300,22550,22550,22550,22550,0
20241024,164800,1445110300,22550,22550,22550,22550,0
20241024,164700,1445110300,22550,22550,22550,22550,0
20241024,164600,1445110300,22550,22550,22550,22550,0
20241024,164500,1445110300,22550,22550,22550,22550,0
20241024,164400,1445110300,22550,22550,22550,22550,0
20241024,164300,1445110300,22550,22550,22550,22550,0
20241024,164200,1445110300,22550,22550,22550,22550,0
20241024,164100,1445110300,22550,22550,22550,22550,0
20241024,164000,1445110300,22550,22550,22550,22550,2758
20241024,163900,1445110300,22550,22550,22550,22550,0
20241024,163800,1445110300,22550,22550,22550,22550,0
20241024,163700,1445110300,22550,22550,22550,22550,0
20241024,163600,1445110300,22550,22550,22550,22550,0
20241024,163500,1445110300,22550,22550,22550,22550,0
20241024,163400,1445110300,22550,22550,22550,22550,0
20241024,163300,1445110300,22550,22550,22550,22550,0
20241024,163200,1445110300,22550,22550,22550,22550,0
20241024,163100,1445110300,22550,22550,22550,22550,0
20241024,163000,1445110300,22550,22550,22550,22550,0
20241024,162900,1445110300,22550,22550,22550,22550,0
20241024,162800,1445110300,22550,22550,22550,22550,0
20241024,162700,1445110300,22550,22550,22550,22550,0
20241024,162600,1445110300,22550,22550,22550,22550,0
20241024,162500,1445110300,22550,22550,22550,22550,0
20241024,162400,1445110300,22550,22550,22550,22550,0
20241024,162300,1445110300,22550,22550,22550,22550,0
20241024,162200,1445110300,22550,22550,22550,22550,0
20241024,162100,1445110300,22550,22550,22550,22550,0
20241024,162000,1445110300,22550,22550,22550,22550,0
20241024,161900,1445110300,22550,22550,22550,22550,0
20241024,161800,1445110300,22550,22550,22550,22550,0
20241024,161700,1445110300,22550,22550,22550,22550,0
20241024,161600,1445110300,22550,22550,22550,22550,0
20241024,161500,1445110300,22550,22550,22550,22550,0
20241024,161400,1445110300,22550,22550,22550,22550,0
20241024,161300,1445110300,22550,22550,22550,22550,0
20241024,161200,1445110300,22550,22550,22550,22550,0
20241024,161100,1445110300,22550,22550,22550,22550,0
20241024,161000,1445110300,22550,22550,22550,22550,2758
20241024,160900,1445110300,22550,22550,22550,22550,0
20241024,160800,1445110300,22550,22550,22550,22550,0
20241024,160700,1445110300,22550,22550,22550,22550,0
20241024,160600,1445110300,22550,22550,22550,22550,0
20241024,160500,1445110300,22550,22550,22550,22550,0
20241024,160400,1445110300,22550,22550,22550,22550,0
20241024,160300,1445110300,22550,22550,22550,22550,0
20241024,160200,1445110300,22550,22550,22550,22550,0
20241024,160100,1445110300,22550,22550,22550,22550,0
20241024,160000,1445110300,22550,22550,22550,22550,0
20241024,155900,1445110300,22550,22550,22550,22550,0
20241024,155800,1445110300,22550,22550,22550,22550,0
20241024,155700,1445110300,22550,22550,22550,22550,0
20241024,155600,1445110300,22550,22550,22550,22550,0
20241024,155500,1445110300,22550,22550,22550,22550,0
20241024,155400,1445110300,22550,22550,22550,22550,0
20241024,155300,1445110300,22550,22550,22550,22550,0
20241024,155200,1445110300,22550,22550,22550,22550,0
20241024,155100,1445110300,22550,22550,22550,22550,0
20241024,155000,1445110300,22550,22550,22550,22550,0
20241024,154900,1445110300,22550,22550,22550,22550,0
20241024,154800,1445110300,22550,22550,22550,22550,0
20241024,154700,1445110300,22550,22550,22550,22550,0
20241024,154600,1445110300,22550,22550,22550,22550,0
20241024,154500,1445110300,22550,22550,22550,22550,0
20241024,154400,1445110300,22550,22550,22550,22550,0
20241024,154300,1445110300,22550,22550,22550,22550,0
20241024,154200,1445110300,22550,22550,22550,22550,0
20241024,154100,1445110300,22550,22550,22550,22550,0
20241024,154000,1445110300,22550,22550,22550,22550,2758
20241024,153900,1445110300,22550,22550,22550,22550,0
20241024,153800,1445110300,22550,22550,22550,22550,0
20241024,153700,1445110300,22550,22550,22550,22550,0
20241024,153600,1445110300,22550,22550,22550,22550,0
20241024,153500,1445110300,22550,22550,22550,22550,0
20241024,153400,1445110300,22550,22550,22550,22550,0
20241024,153300,1445110300,22550,22550,22550,22550,0
20241024,153200,1445110300,22550,22550,22550,22550,0
20241024,153100,1445110300,22550,22550,22550,22550,0
20241024,153000,1445110300,22550,22550,22550,22550,2758
20241024,152900,1382917400,22600,22600,22600,22600,0
20241024,152800,1382917400,22600,22600,22600,22600,0
20241024,152700,1382917400,22600,22600,22600,22600,0
20241024,152600,1382917400,22600,22600,22600,22600,0
20241024,152500,1382917400,22600,22600,22600,22600,0
20241024,152400,1382917400,22600,22600,22600,22600,0
20241024,152300,1382917400,22600,22600,22600,22600,0
20241024,152200,1382917400,22600,22600,22600,22600,0
20241024,152100,1382917400,22600,22600,22600,22600,0
20241024,152000,1382917400,22600,22600,22600,22600,0
20241024,151900,1382917400,22600,22600,22600,22450,839
20241024,151800,1364042800,22600,22500,22600,22500,281
20241024,151700,1357713500,22600,22550,22600,22500,868
20241024,151600,1338164850,22600,22600,22600,22550,376
20241024,151500,1329684850,22550,22550,22600,22550,207
20241024,151400,1325016100,22550,22600,22600,22550,378
20241024,151300,1316486150,22600,22550,22600,22550,1450
20241024,151200,1283769500,22550,22600,22600,22550,174
20241024,151100,1279843850,22550,22550,22600,22550,79
20241024,151000,1278061450,22600,22550,22600,22550,105
20241024,150900,1275692650,22600,22550,22600,22550,130
20241024,150800,1272758850,22550,22550,22550,22550,10
20241024,150700,1272533350,22600,22550,22600,22550,2
20241024,150600,1272488200,22600,22600,22600,22550,26
20241024,150500,1271900800,22550,22550,22550,22550,0
20241024,150400,1271900800,22550,22550,22550,22550,0
20241024,150300,1271900800,22550,22600,22600,22550,362
20241024,150200,1263734800,22600,22600,22600,22550,189
20241024,150100,1259470900,22600,22550,22600,22550,14
20241024,150000,1259154700,22550,22550,22600,22550,66
20241024,145900,1257665350,22550,22550,22600,22550,94
20241024,145800,1255541150,22600,22600,22650,22600,350
20241024,145700,1247630100,22600,22600,22600,22600,13
20241024,145600,1247336300,22600,22600,22600,22600,49
20241024,145500,1246228900,22600,22600,22650,22600,218
20241024,145400,1241301400,22650,22600,22650,22600,240
20241024,145300,1235876400,22650,22650,22650,22650,3
20241024,145200,1235808450,22600,22600,22600,22600,4
20241024,145100,1235718050,22650,22600,22650,22600,4
20241024,145000,1235627550,22600,22600,22600,22600,37
20241024,144900,1234791350,22600,22600,22600,22550,160
20241024,144800,1231181550,22600,22600,22600,22600,0
20241024,144700,1231181550,22600,22600,22600,22600,29
20241024,144600,1230526150,22650,22650,22650,22650,3
20241024,144500,1230458200,22650,22600,22650,22600,276
20241024,144400,1224219300,22700,22700,22700,22700,0
20241024,144300,1224219300,22700,22650,22700,22650,116
20241024,144200,1221591100,22650,22600,22700,22600,178
20241024,144100,1217560600,22650,22650,22650,22650,3
20241024,144000,1217492650,22650,22650,22650,22650,8
20241024,143900,1217311450,22600,22600,22600,22600,3
20241024,143800,1217243650,22650,22650,22650,22650,35
20241024,143700,1216450900,22650,22650,22650,22650,20
20241024,143600,1215997900,22600,22600,22600,22600,4
20241024,143500,1215907500,22600,22600,22600,22600,188
20241024,143400,1211658700,22650,22650,22650,22650,29
20241024,143300,1211001850,22600,22650,22650,22600,35
20241024,143200,1210209300,22600,22650,22650,22600,231
20241024,143100,1204977550,22600,22600,22650,22600,236
20241024,143000,1199642350,22600,22600,22600,22600,25
20241024,142900,1199077350,22650,22650,22650,22650,5
20241024,142800,1198964100,22650,22600,22650,22600,647
20241024,142700,1184338800,22650,22650,22650,22650,0
20241024,142600,1184338800,22650,22650,22650,22650,15
20241024,142500,1183999050,22650,22650,22650,22600,52
20241024,142400,1182821450,22650,22650,22650,22650,4
20241024,142300,1182730850,22650,22600,22650,22600,176
20241024,142200,1178752150,22650,22650,22650,22650,3
20241024,142100,1178684200,22650,22650,22700,22650,101
20241024,142000,1176395950,22600,22650,22650,22600,47
20241024,141900,1175331550,22650,22650,22700,22650,440
20241024,141800,1165364100,22700,22700,22700,22700,3
20241024,141700,1165296000,22650,22650,22700,22650,6
20241024,141600,1165160050,22700,22700,22700,22700,0
20241024,141500,1165160050,22700,22650,22700,22650,4
20241024,141400,1165069300,22650,22750,22750,22650,96
20241024,141300,1162890050,22750,22750,22750,22750,2
20241024,141200,1162844550,22750,22650,22750,22650,103
20241024,141100,1160506000,22700,22700,22700,22700,0
20241024,141000,1160506000,22700,22700,22700,22700,87
20241024,140900,1158531100,22700,22700,22700,22650,274
20241024,140800,1152324000,22650,22650,22650,22650,0
20241024,140700,1152324000,22650,22650,22650,22650,1
20241024,140600,1152301350,22650,22700,22700,22650,22
20241024,140500,1151802100,22650,22600,22650,22600,171
20241024,140400,1147931450,22650,22700,22700,22650,23
20241024,140300,1147410300,22650,22700,22700,22650,240
20241024,140200,1141974250,22700,22700,22700,22700,120
20241024,140100,1139250250,22700,22700,22700,22650,38
20241024,140000,1138387800,22700,22700,22700,22700,0
20241024,135900,1138387800,22700,22750,22750,22700,82
20241024,135800,1136526150,22700,22700,22700,22700,4
20241024,135700,1136435350,22750,22750,22750,22750,5
20241024,135600,1136321600,22700,22700,22700,22700,18
20241024,135500,1135913000,22750,22750,22750,22750,5
20241024,135400,1135799250,22700,22700,22700,22700,0
20241024,135300,1135799250,22700,22700,22700,22700,21
20241024,135200,1135322550,22650,22700,22750,22650,597
20241024,135100,1121768250,22700,22700,22700,22700,0
20241024,135000,1121768250,22700,22700,22700,22700,117
20241024,134900,1119112350,22750,22700,22750,22700,685
20241024,134800,1103560200,22750,22750,22750,22750,3
20241024,134700,1103491950,22750,22700,22750,22700,36
20241024,134600,1102673900,22700,22700,22700,22700,3
20241024,134500,1102605800,22650,22650,22650,22650,1
20241024,134400,1102583150,22750,22750,22750,22750,2
20241024,134300,1102537650,22700,22700,22700,22700,40
20241024,134200,1101629650,22650,22650,22700,22650,48
20241024,134100,1100542350,22700,22700,22700,22700,1
20241024,134000,1100519650,22700,22650,22700,22650,6
20241024,133900,1100383650,22700,22700,22700,22700,0
20241024,133800,1100383650,22700,22700,22700,22700,19
20241024,133700,1099952350,22600,22650,22650,22600,28
20241024,133600,1099319300,22650,22650,22650,22650,67
20241024,133500,1097801750,22650,22650,22650,22650,1
20241024,133400,1097779100,22650,22650,22650,22650,77
20241024,133300,1096035050,22700,22750,22750,22650,980
20241024,133200,1073806450,22750,22750,22750,22750,10
20241024,133100,1073578950,22750,22700,22750,22700,87
20241024,133000,1071602400,22700,22750,22750,22700,4
20241024,132900,1071511450,22750,22750,22750,22750,27
20241024,132800,1070897200,22700,22750,22750,22700,40
20241024,132700,1069988200,22750,22750,22750,22700,255
20241024,132600,1064197850,22700,22700,22700,22700,4
20241024,132500,1064107050,22750,22750,22750,22750,3
20241024,132400,1064038800,22700,22700,22700,22700,0
20241024,132300,1064038800,22700,22750,22750,22700,6
20241024,132200,1063902500,22700,22700,22700,22700,5
20241024,132100,1063789000,22750,22700,22750,22700,137
20241024,132000,1060678150,22700,22750,22750,22700,6
20241024,131900,1060541800,22750,22750,22750,22750,0
20241024,131800,1060541800,22750,22700,22750,22700,6
20241024,131700,1060405500,22750,22750,22750,22750,0
20241024,131600,1060405500,22750,22750,22750,22750,3
20241024,131500,1060337250,22750,22750,22750,22700,78
20241024,131400,1058562950,22700,22700,22700,22700,6
20241024,131300,1058426750,22700,22700,22700,22700,0
20241024,131200,1058426750,22700,22750,22750,22700,20
20241024,131100,1057971950,22800,22650,22800,22600,1144
20241024,131000,1032056700,22650,22650,22650,22650,0
20241024,130900,1032056700,22650,22650,22650,22650,4
20241024,130800,1031966100,22700,22700,22700,22700,471
20241024,130700,1021274400,22750,22800,22800,22700,10
20241024,130600,1021046850,22800,22650,22800,22650,243
20241024,130500,1015538750,22650,22650,22650,22650,0
20241024,130400,1015538750,22650,22650,22650,22600,26
20241024,130300,1014950050,22650,22650,22650,22650,50
20241024,130200,1013817550,22600,22600,22600,22600,0
20241024,130100,1013817550,22600,22650,22650,22600,4
20241024,130000,1013727100,22650,22600,22650,22600,5
20241024,125900,1013613900,22600,22600,22600,22600,55
20241024,125800,1012370900,22650,22650,22650,22650,5
20241024,125700,1012257650,22650,22650,22650,22650,5
20241024,125600,1012144400,22600,22600,22600,22600,4
20241024,125500,1012054000,22650,22650,22650,22600,466
20241024,125400,1001508150,22750,22750,22750,22750,0
20241024,125300,1001508150,22750,22750,22750,22750,0
20241024,125200,1001508150,22750,22700,22750,22650,151
20241024,125100,998083550,22800,22600,22850,22600,1432
20241024,125000,965586000,22550,22600,22650,22550,198
20241024,124900,961110800,22600,22600,22600,22600,22
20241024,124800,960613600,22650,22600,22650,22600,390
20241024,124700,951798600,22650,22650,22650,22650,0
20241024,124600,951798600,22650,22650,22700,22650,555
20241024,124500,939226250,22650,22650,22650,22650,4
20241024,124400,939135650,22700,22700,22700,22700,10
20241024,124300,938908650,22700,22700,22700,22650,20
20241024,124200,938454900,22650,22650,22650,22650,3
20241024,124100,938386950,22700,22700,22700,22650,445
20241024,124000,928307300,22650,22700,22700,22650,28
20241024,123900,927671900,22700,22700,22700,22700,0
20241024,123800,927671900,22700,22700,22700,22650,182
20241024,123700,923541050,22700,22650,22700,22650,175
20241024,123600,919576100,22700,22700,22700,22700,1
20241024,123500,919553400,22650,22650,22700,22650,94
20241024,123400,917423750,22700,22650,22700,22650,5
20241024,123300,917310450,22700,22700,22700,22700,1
20241024,123200,917287750,22700,22700,22700,22650,50
20241024,123100,916154450,22750,22750,22750,22750,9
20241024,123000,915949700,22750,22750,22800,22650,98
20241024,122900,913723950,22750,22650,22750,22650,4
20241024,122800,913633050,22800,22800,22800,22800,32
20241024,122700,912903450,22800,22850,22850,22700,22
20241024,122600,912403500,22850,22750,22850,22750,207
20241024,122500,907683900,22800,22700,22800,22700,451
20241024,122400,897440600,22700,22700,22700,22700,0
20241024,122300,897440600,22700,22750,22750,22700,4
20241024,122200,897349750,22750,22750,22750,22750,0
20241024,122100,897349750,22750,22750,22750,22750,0
20241024,122000,897349750,22750,22750,22750,22750,10
20241024,121900,897122250,22750,22750,22750,22750,0
20241024,121800,897122250,22750,22750,22750,22750,4
20241024,121700,897031250,22800,22800,22800,22800,26
20241024,121600,896438450,22750,22750,22750,22750,1
20241024,121500,896415700,22750,22700,22750,22700,5
20241024,121400,896302150,22700,22700,22700,22700,0
20241024,121300,896302150,22700,22700,22700,22700,4
20241024,121200,896211350,22750,22750,22750,22750,0
20241024,121100,896211350,22750,22750,22750,22750,0
20241024,121000,896211350,22750,22750,22750,22750,3
20241024,120900,896143100,22800,22750,22800,22750,93
20241024,120800,894027000,22750,22750,22750,22750,15
20241024,120700,893685750,22750,22750,22750,22750,4
20241024,120600,893594750,22800,22700,22800,22700,167
20241024,120500,889796650,22700,22700,22700,22700,5
20241024,120400,889683150,22700,22750,22750,22700,68
20241024,120300,888136300,22750,22750,22750,22700,61
20241024,120200,886750050,22750,22700,22750,22700,173
20241024,120100,882822550,22750,22700,22750,22700,75
20241024,120000,881119400,22700,22700,22700,22700,3
20241024,115900,881051300,22700,22700,22700,22700,11
20241024,115800,880801600,22700,22700,22700,22700,2
20241024,115700,880756200,22700,22700,22700,22700,3
20241024,115600,880688100,22700,22700,22750,22700,17
20241024,115500,880301900,22700,22700,22700,22700,1
20241024,115400,880279200,22750,22700,22750,22700,7
20241024,115300,880120250,22750,22750,22750,22750,0
20241024,115200,880120250,22750,22750,22800,22750,26
20241024,115100,879527600,22700,22700,22700,22700,4
20241024,115000,879436800,22750,22700,22750,22700,12
20241024,114900,879164050,22750,22700,22750,22700,18
20241024,114800,878755400,22700,22700,22700,22700,4
20241024,114700,878664600,22700,22700,22700,22700,11
20241024,114600,878414900,22700,22700,22700,22700,0
20241024,114500,878414900,22700,22700,22700,22700,5
20241024,114400,878301400,22700,22700,22700,22700,0
20241024,114300,878301400,22700,22750,22750,22700,4
20241024,114200,878210500,22800,22750,22800,22750,4
20241024,114100,878119400,22800,22800,22800,22700,98
20241024,114000,875892900,22800,22700,22800,22700,37
20241024,113900,875050450,22850,22850,22850,22850,132
20241024,113800,872034250,22850,22800,22850,22800,24
20241024,113700,871485950,22850,22850,22850,22850,58
20241024,113600,870160650,22850,22850,22850,22800,20
20241024,113500,869704550,22750,22750,22750,22750,2
20241024,113400,869659050,22800,22800,22800,22800,22
20241024,113300,869157450,22750,22750,22750,22750,1
20241024,113200,869134700,22750,22750,22800,22700,124
20241024,113100,866317200,22750,22750,22750,22750,0
20241024,113000,866317200,22750,22800,22800,22750,22
20241024,112900,865815650,22750,22750,22750,22750,2
20241024,112800,865770150,22750,22750,22750,22750,12
20241024,112700,865497150,22700,22650,22700,22650,73
20241024,112600,863840200,22700,22700,22700,22700,0
20241024,112500,863840200,22700,22700,22700,22700,20
20241024,112400,863386200,22700,22700,22700,22700,0
20241024,112300,863386200,22700,22700,22700,22700,2
20241024,112200,863340800,22650,22700,22800,22650,51
20241024,112100,862181450,22700,22700,22700,22700,74
20241024,112000,860501650,22650,22700,22700,22650,9
20241024,111900,860297450,22750,22750,22750,22750,0
20241024,111800,860297450,22750,22700,22750,22700,88
20241024,111700,858298900,22700,22650,22700,22650,27
20241024,111600,857686250,22650,22650,22650,22650,4
20241024,111500,857595650,22650,22650,22650,22650,0
20241024,111400,857595650,22650,22650,22650,22650,4
20241024,111300,857505050,22650,22650,22650,22650,3
20241024,111200,857437100,22700,22700,22700,22700,87
20241024,111100,855462200,22800,22800,22800,22800,43
20241024,111000,854481800,22800,22800,22800,22800,1
20241024,110900,854459000,22700,22700,22700,22700,3
20241024,110800,854390900,22750,22700,22750,22700,3
20241024,110700,854322700,22700,22700,22700,22700,6
20241024,110600,854186500,22700,22700,22700,22700,172
20241024,110500,850282100,22700,22700,22700,22700,2
20241024,110400,850236700,22800,22800,22800,22800,0
20241024,110300,850236700,22800,22650,22800,22650,125
20241024,110200,847386850,22650,22750,22750,22650,980
20241024,110100,825149250,22800,22800,22800,22800,1
20241024,110000,825126450,22750,22750,22750,22750,18
20241024,105900,824716950,22800,22800,22800,22800,4
20241024,105800,824625750,22750,22750,22750,22750,4
20241024,105700,824534750,22800,22800,22800,22800,0
20241024,105600,824534750,22800,22800,22800,22800,33
20241024,105500,823782350,22800,22700,22800,22700,4
20241024,105400,823691250,22800,22750,22800,22750,108
20241024,105300,821234150,22750,22750,22800,22750,172
20241024,105200,817321050,22750,22750,22750,22750,0
20241024,105100,817321050,22750,22750,22800,22750,197
20241024,105000,812839200,22800,22750,22800,22750,162
20241024,104900,809145700,22700,22700,22700,22700,2
20241024,104800,809100300,22750,22750,22750,22750,0
20241024,104700,809100300,22750,22750,22750,22750,2
20241024,104600,809054800,22700,22750,22750,22700,4
20241024,104500,808963900,22700,22750,22750,22700,630
20241024,104400,794640100,22800,22800,22800,22800,1
20241024,104300,794617300,22800,22800,22800,22800,172
20241024,104200,790695700,22850,22800,22850,22800,53
20241024,104100,789486650,22850,22850,22850,22850,765
20241024,104000,772006400,22850,22800,22850,22800,643
20241024,103900,757330700,22800,22750,22800,22700,663
20241024,103800,742252050,22700,22700,22750,22700,245
20241024,103700,736683050,22700,22700,22700,22700,126
20241024,103600,733822850,22700,22750,22750,22400,5564
20241024,103500,608683150,22700,22700,22700,22700,4
20241024,103400,608592350,22700,22700,22700,22700,0
20241024,103300,608592350,22700,22700,22700,22700,235
20241024,103200,603257850,22700,22600,22700,22600,3
20241024,103100,603189950,22600,22650,22650,22600,12
20241024,103000,602918600,22700,22700,22700,22700,1
20241024,102900,602895900,22600,22650,22650,22600,178
20241024,102800,598864300,22600,22600,22600,22600,2
20241024,102700,598819100,22600,22600,22600,22600,130
20241024,102600,595881100,22600,22600,22600,22600,24
20241024,102500,595338700,22650,22650,22650,22650,1
20241024,102400,595316050,22650,22650,22650,22600,10
20241024,102300,595089650,22700,22650,22700,22600,327
20241024,102200,587684350,22600,22650,22650,22600,1106
20241024,102100,562635050,22700,22700,22700,22700,24
20241024,102000,562090250,22650,22650,22650,22650,4
20241024,101900,561999650,22650,22650,22650,22650,24
20241024,101800,561456050,22700,22700,22700,22700,573
20241024,101700,548448950,22650,22650,22650,22650,2
20241024,101600,548403650,22700,22700,22700,22700,12
20241024,101500,548131250,22650,22650,22700,22650,73
20241024,101400,546476750,22700,22650,22700,22650,31
20241024,101300,545774550,22700,22700,22700,22700,17
20241024,101200,545388650,22700,22700,22700,22700,17
20241024,101100,545002750,22700,22700,22750,22700,93
20241024,101000,542890550,22700,22700,22700,22700,1
20241024,100900,542867850,22650,22650,22650,22650,3
20241024,100800,542799900,22650,22650,22650,22650,2
20241024,100700,542754600,22650,22650,22650,22650,0
20241024,100600,542754600,22650,22700,22700,22650,56
20241024,100500,541483500,22800,22800,22800,22800,0
20241024,100400,541483500,22800,22550,22800,22550,78
20241024,100300,539720400,22550,22600,22600,22550,471
20241024,100200,529075900,22600,22700,22700,22600,802
20241024,100100,510922950,22650,22650,22650,22600,184
20241024,100000,506757150,22650,22800,22800,22650,145
20241024,095900,503467600,22800,22800,22800,22800,3
20241024,095800,503399200,22850,22800,22850,22600,1026
20241024,095700,480044350,22800,22850,22850,22750,145
20241024,095600,476732550,22850,22850,22850,22850,1
20241024,095500,476709700,22800,22700,22800,22700,40
20241024,095400,475797900,22750,22800,22800,22750,21
20241024,095300,475320100,22700,22800,22800,22700,28
20241024,095200,474684400,22700,22700,22700,22700,5
20241024,095100,474570900,22700,22750,22750,22700,313
20241024,095000,467463850,22950,22650,22950,22650,1358
20241024,094900,436493150,22650,22650,22650,22650,2
20241024,094800,436447850,22650,22650,22650,22600,88
20241024,094700,434456050,22650,22600,22650,22600,19
20241024,094600,434025800,22600,22600,22600,22550,28
20241024,094500,433393500,22600,22550,22600,22550,190
20241024,094400,429104500,22550,22700,22700,22550,430
20241024,094300,419371950,22700,22700,22700,22650,148
20241024,094200,416019350,22650,22650,22700,22650,4
20241024,094100,415928700,22650,22700,22750,22650,31
20241024,094000,415225100,22700,22650,22700,22650,53
20241024,093900,414022100,22650,22650,22650,22600,32
20241024,093800,413297400,22600,22600,22600,22600,10
20241024,093700,413071400,22600,22600,22650,22600,69
20241024,093600,411510350,22550,22550,22550,22550,5
20241024,093500,411397600,22550,22500,22550,22500,12
20241024,093400,411127050,22450,22500,22500,22450,174
20241024,093300,407220650,22450,22450,22500,22450,110
20241024,093200,404750550,22450,22450,22450,22400,3018
20241024,093100,337140050,22450,22450,22450,22450,6
20241024,093000,337005350,22450,22450,22500,22450,864
20241024,092900,317608100,22500,22550,22550,22500,3474
20241024,092800,239338200,22550,22550,22550,22550,186
20241024,092700,235143900,22550,22550,22550,22550,28
20241024,092600,234512500,22550,22600,22600,22550,58
20241024,092500,233201800,22600,22600,22600,22550,210
20241024,092400,228458150,22600,22600,22650,22550,543
20241024,092300,216186350,22650,22650,22650,22600,4
20241024,092200,216095850,22650,22650,22700,22600,17
20241024,092100,215710800,22650,22650,22700,22650,55
20241024,092000,214465000,22650,22600,22650,22600,4
20241024,091900,214374550,22600,22550,22600,22550,100
20241024,091800,212114650,22550,22600,22600,22550,118
20241024,091700,209452850,22600,22550,22600,22550,373
20241024,091600,201030150,22600,22650,22700,22600,1367
20241024,091500,170118750,22700,22750,22750,22700,757
20241024,091400,152933300,22700,22750,22750,22700,10
20241024,091300,152706150,22750,22750,22750,22750,159
20241024,091200,149088900,22750,22750,22750,22750,34
20241024,091100,148315400,22750,22750,22750,22750,4
20241024,091000,148224400,22750,22850,22850,22750,631
20241024,090900,133866800,22850,22850,22850,22850,521
20241024,090800,121961950,22850,22800,22850,22800,239
20241024,090700,116505150,22800,22800,22900,22800,76
20241024,090600,114772050,22750,22900,22900,22750,1128
20241024,090500,89064850,22900,22950,23000,22900,886
20241024,090400,68773800,22900,22900,23000,22900,513
20241024,090300,57010300,22850,22800,22900,22800,212
20241024,090200,52171200,22750,22800,22800,22750,126
20241024,090100,49304350,22800,22900,22900,22800,782
20241024,090000,31447500,22900,23000,23000,22900,1344