KissMeData/003570/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,184000,3505373600,24550,24550,24550,24550,2652
20241101,183900,3505373600,24550,24550,24550,24550,0
20241101,183800,3505373600,24550,24550,24550,24550,0
20241101,183700,3505373600,24550,24550,24550,24550,0
20241101,183600,3505373600,24550,24550,24550,24550,0
20241101,183500,3505373600,24550,24550,24550,24550,0
20241101,183400,3505373600,24550,24550,24550,24550,0
20241101,183300,3505373600,24550,24550,24550,24550,0
20241101,183200,3505373600,24550,24550,24550,24550,0
20241101,183100,3505373600,24550,24550,24550,24550,0
20241101,183000,3505373600,24550,24550,24550,24550,0
20241101,182900,3505373600,24550,24550,24550,24550,0
20241101,182800,3505373600,24550,24550,24550,24550,0
20241101,182700,3505373600,24550,24550,24550,24550,0
20241101,182600,3505373600,24550,24550,24550,24550,0
20241101,182500,3505373600,24550,24550,24550,24550,0
20241101,182400,3505373600,24550,24550,24550,24550,0
20241101,182300,3505373600,24550,24550,24550,24550,0
20241101,182200,3505373600,24550,24550,24550,24550,0
20241101,182100,3505373600,24550,24550,24550,24550,0
20241101,182000,3505373600,24550,24550,24550,24550,0
20241101,181900,3505373600,24550,24550,24550,24550,0
20241101,181800,3505373600,24550,24550,24550,24550,0
20241101,181700,3505373600,24550,24550,24550,24550,0
20241101,181600,3505373600,24550,24550,24550,24550,0
20241101,181500,3505373600,24550,24550,24550,24550,0
20241101,181400,3505373600,24550,24550,24550,24550,0
20241101,181300,3505373600,24550,24550,24550,24550,0
20241101,181200,3505373600,24550,24550,24550,24550,0
20241101,181100,3505373600,24550,24550,24550,24550,0
20241101,181000,3505373600,24550,24550,24550,24550,2652
20241101,180900,3505373600,24550,24550,24550,24550,0
20241101,180800,3505373600,24550,24550,24550,24550,0
20241101,180700,3505373600,24550,24550,24550,24550,0
20241101,180600,3505373600,24550,24550,24550,24550,0
20241101,180500,3505373600,24550,24550,24550,24550,0
20241101,180400,3505373600,24550,24550,24550,24550,0
20241101,180300,3505373600,24550,24550,24550,24550,0
20241101,180200,3505373600,24550,24550,24550,24550,0
20241101,180100,3505373600,24550,24550,24550,24550,0
20241101,180000,3505373600,24550,24550,24550,24550,0
20241101,175900,3505373600,24550,24550,24550,24550,0
20241101,175800,3505373600,24550,24550,24550,24550,0
20241101,175700,3505373600,24550,24550,24550,24550,0
20241101,175600,3505373600,24550,24550,24550,24550,0
20241101,175500,3505373600,24550,24550,24550,24550,0
20241101,175400,3505373600,24550,24550,24550,24550,0
20241101,175300,3505373600,24550,24550,24550,24550,0
20241101,175200,3505373600,24550,24550,24550,24550,0
20241101,175100,3505373600,24550,24550,24550,24550,0
20241101,175000,3505373600,24550,24550,24550,24550,0
20241101,174900,3505373600,24550,24550,24550,24550,0
20241101,174800,3505373600,24550,24550,24550,24550,0
20241101,174700,3505373600,24550,24550,24550,24550,0
20241101,174600,3505373600,24550,24550,24550,24550,0
20241101,174500,3505373600,24550,24550,24550,24550,0
20241101,174400,3505373600,24550,24550,24550,24550,0
20241101,174300,3505373600,24550,24550,24550,24550,0
20241101,174200,3505373600,24550,24550,24550,24550,0
20241101,174100,3505373600,24550,24550,24550,24550,0
20241101,174000,3505373600,24550,24550,24550,24550,2652
20241101,173900,3505373600,24550,24550,24550,24550,0
20241101,173800,3505373600,24550,24550,24550,24550,0
20241101,173700,3505373600,24550,24550,24550,24550,0
20241101,173600,3505373600,24550,24550,24550,24550,0
20241101,173500,3505373600,24550,24550,24550,24550,0
20241101,173400,3505373600,24550,24550,24550,24550,0
20241101,173300,3505373600,24550,24550,24550,24550,0
20241101,173200,3505373600,24550,24550,24550,24550,0
20241101,173100,3505373600,24550,24550,24550,24550,0
20241101,173000,3505373600,24550,24550,24550,24550,0
20241101,172900,3505373600,24550,24550,24550,24550,0
20241101,172800,3505373600,24550,24550,24550,24550,0
20241101,172700,3505373600,24550,24550,24550,24550,0
20241101,172600,3505373600,24550,24550,24550,24550,0
20241101,172500,3505373600,24550,24550,24550,24550,0
20241101,172400,3505373600,24550,24550,24550,24550,0
20241101,172300,3505373600,24550,24550,24550,24550,0
20241101,172200,3505373600,24550,24550,24550,24550,0
20241101,172100,3505373600,24550,24550,24550,24550,0
20241101,172000,3505373600,24550,24550,24550,24550,0
20241101,171900,3505373600,24550,24550,24550,24550,0
20241101,171800,3505373600,24550,24550,24550,24550,0
20241101,171700,3505373600,24550,24550,24550,24550,0
20241101,171600,3505373600,24550,24550,24550,24550,0
20241101,171500,3505373600,24550,24550,24550,24550,0
20241101,171400,3505373600,24550,24550,24550,24550,0
20241101,171300,3505373600,24550,24550,24550,24550,0
20241101,171200,3505373600,24550,24550,24550,24550,0
20241101,171100,3505373600,24550,24550,24550,24550,0
20241101,171000,3505373600,24550,24550,24550,24550,2652
20241101,170900,3505373600,24550,24550,24550,24550,0
20241101,170800,3505373600,24550,24550,24550,24550,0
20241101,170700,3505373600,24550,24550,24550,24550,0
20241101,170600,3505373600,24550,24550,24550,24550,0
20241101,170500,3505373600,24550,24550,24550,24550,0
20241101,170400,3505373600,24550,24550,24550,24550,0
20241101,170300,3505373600,24550,24550,24550,24550,0
20241101,170200,3505373600,24550,24550,24550,24550,0
20241101,170100,3505373600,24550,24550,24550,24550,0
20241101,170000,3505373600,24550,24550,24550,24550,0
20241101,165900,3505373600,24550,24550,24550,24550,0
20241101,165800,3505373600,24550,24550,24550,24550,0
20241101,165700,3505373600,24550,24550,24550,24550,0
20241101,165600,3505373600,24550,24550,24550,24550,0
20241101,165500,3505373600,24550,24550,24550,24550,0
20241101,165400,3505373600,24550,24550,24550,24550,0
20241101,165300,3505373600,24550,24550,24550,24550,0
20241101,165200,3505373600,24550,24550,24550,24550,0
20241101,165100,3505373600,24550,24550,24550,24550,0
20241101,165000,3505373600,24550,24550,24550,24550,0
20241101,164900,3505373600,24550,24550,24550,24550,0
20241101,164800,3505373600,24550,24550,24550,24550,0
20241101,164700,3505373600,24550,24550,24550,24550,0
20241101,164600,3505373600,24550,24550,24550,24550,0
20241101,164500,3505373600,24550,24550,24550,24550,0
20241101,164400,3505373600,24550,24550,24550,24550,0
20241101,164300,3505373600,24550,24550,24550,24550,0
20241101,164200,3505373600,24550,24550,24550,24550,0
20241101,164100,3505373600,24550,24550,24550,24550,0
20241101,164000,3505373600,24550,24550,24550,24550,2652
20241101,163900,3505373600,24550,24550,24550,24550,0
20241101,163800,3505373600,24550,24550,24550,24550,0
20241101,163700,3505373600,24550,24550,24550,24550,0
20241101,163600,3505373600,24550,24550,24550,24550,0
20241101,163500,3505373600,24550,24550,24550,24550,0
20241101,163400,3505373600,24550,24550,24550,24550,0
20241101,163300,3505373600,24550,24550,24550,24550,0
20241101,163200,3505373600,24550,24550,24550,24550,0
20241101,163100,3505373600,24550,24550,24550,24550,0
20241101,163000,3505373600,24550,24550,24550,24550,0
20241101,162900,3505373600,24550,24550,24550,24550,0
20241101,162800,3505373600,24550,24550,24550,24550,0
20241101,162700,3505373600,24550,24550,24550,24550,0
20241101,162600,3505373600,24550,24550,24550,24550,0
20241101,162500,3505373600,24550,24550,24550,24550,0
20241101,162400,3505373600,24550,24550,24550,24550,0
20241101,162300,3505373600,24550,24550,24550,24550,0
20241101,162200,3505373600,24550,24550,24550,24550,0
20241101,162100,3505373600,24550,24550,24550,24550,0
20241101,162000,3505373600,24550,24550,24550,24550,0
20241101,161900,3505373600,24550,24550,24550,24550,0
20241101,161800,3505373600,24550,24550,24550,24550,0
20241101,161700,3505373600,24550,24550,24550,24550,0
20241101,161600,3505373600,24550,24550,24550,24550,0
20241101,161500,3505373600,24550,24550,24550,24550,0
20241101,161400,3505373600,24550,24550,24550,24550,0
20241101,161300,3505373600,24550,24550,24550,24550,0
20241101,161200,3505373600,24550,24550,24550,24550,0
20241101,161100,3505373600,24550,24550,24550,24550,0
20241101,161000,3505373600,24550,24550,24550,24550,2652
20241101,160900,3505373600,24550,24550,24550,24550,0
20241101,160800,3505373600,24550,24550,24550,24550,0
20241101,160700,3505373600,24550,24550,24550,24550,0
20241101,160600,3505373600,24550,24550,24550,24550,0
20241101,160500,3505373600,24550,24550,24550,24550,0
20241101,160400,3505373600,24550,24550,24550,24550,0
20241101,160300,3505373600,24550,24550,24550,24550,0
20241101,160200,3505373600,24550,24550,24550,24550,0
20241101,160100,3505373600,24550,24550,24550,24550,0
20241101,160000,3505373600,24550,24550,24550,24550,0
20241101,155900,3505373600,24550,24550,24550,24550,0
20241101,155800,3505373600,24550,24550,24550,24550,0
20241101,155700,3505373600,24550,24550,24550,24550,0
20241101,155600,3505373600,24550,24550,24550,24550,0
20241101,155500,3505373600,24550,24550,24550,24550,0
20241101,155400,3505373600,24550,24550,24550,24550,0
20241101,155300,3505373600,24550,24550,24550,24550,0
20241101,155200,3505373600,24550,24550,24550,24550,0
20241101,155100,3505373600,24550,24550,24550,24550,0
20241101,155000,3505373600,24550,24550,24550,24550,0
20241101,154900,3505373600,24550,24550,24550,24550,0
20241101,154800,3505373600,24550,24550,24550,24550,0
20241101,154700,3505373600,24550,24550,24550,24550,0
20241101,154600,3505373600,24550,24550,24550,24550,0
20241101,154500,3505373600,24550,24550,24550,24550,0
20241101,154400,3505373600,24550,24550,24550,24550,0
20241101,154300,3505373600,24550,24550,24550,24550,0
20241101,154200,3505373600,24550,24550,24550,24550,0
20241101,154100,3505373600,24550,24550,24550,24550,0
20241101,154000,3505373600,24550,24550,24550,24550,2652
20241101,153900,3505373600,24550,24550,24550,24550,0
20241101,153800,3505373600,24550,24550,24550,24550,0
20241101,153700,3505373600,24550,24550,24550,24550,0
20241101,153600,3505373600,24550,24550,24550,24550,0
20241101,153500,3505373600,24550,24550,24550,24550,0
20241101,153400,3505373600,24550,24550,24550,24550,0
20241101,153300,3505373600,24550,24550,24550,24550,0
20241101,153200,3505373600,24550,24550,24550,24550,0
20241101,153100,3505373600,24550,24550,24550,24550,0
20241101,153000,3505373600,24550,24550,24550,24550,2652
20241101,152900,3440267000,24550,24550,24550,24550,0
20241101,152800,3440267000,24550,24550,24550,24550,0
20241101,152700,3440267000,24550,24550,24550,24550,0
20241101,152600,3440267000,24550,24550,24550,24550,0
20241101,152500,3440267000,24550,24550,24550,24550,0
20241101,152400,3440267000,24550,24550,24550,24550,0
20241101,152300,3440267000,24550,24550,24550,24550,0
20241101,152200,3440267000,24550,24550,24550,24550,0
20241101,152100,3440267000,24550,24550,24550,24550,0
20241101,152000,3440267000,24550,24550,24550,24550,0
20241101,151900,3440267000,24550,24600,24600,24550,96
20241101,151800,3437910150,24600,24650,24650,24550,695
20241101,151700,3420799550,24650,24700,24700,24650,436
20241101,151600,3410052100,24650,24550,24700,24550,668
20241101,151500,3393604200,24550,24500,24550,24350,2142
20241101,151400,3341300900,24500,24500,24500,24500,605
20241101,151300,3326478400,24550,24500,24550,24500,89
20241101,151200,3324297850,24550,24550,24550,24550,7
20241101,151100,3324126000,24550,24550,24550,24500,281
20241101,151000,3317229050,24550,24650,24650,24550,115
20241101,150900,3314399700,24650,24700,24700,24650,48
20241101,150800,3313214900,24700,24650,24700,24600,60
20241101,150700,3311735300,24600,24600,24650,24550,576
20241101,150600,3297572800,24600,24650,24650,24550,110
20241101,150500,3294868050,24650,24600,24650,24600,346
20241101,150400,3286354200,24650,24650,24650,24600,112
20241101,150300,3283595000,24650,24650,24650,24600,417
20241101,150200,3273333100,24650,24700,24700,24650,107
20241101,150100,3270693100,24700,24700,24700,24650,349
20241101,150000,3262082850,24650,24800,24800,24650,1971
20241101,145900,3213359400,24800,24800,24800,24750,126
20241101,145800,3210238200,24800,24800,24800,24800,48
20241101,145700,3209047800,24750,24750,24800,24750,456
20241101,145600,3197759550,24750,24800,24800,24750,1158
20241101,145500,3169096900,24800,24800,24800,24750,48
20241101,145400,3167906550,24800,24800,24850,24750,128
20241101,145300,3164731350,24750,24850,24850,24750,574
20241101,145200,3150493650,24850,24850,24850,24800,237
20241101,145100,3144609250,24800,24800,24850,24750,210
20241101,145000,3139398700,24800,24800,24800,24800,43
20241101,144900,3138332300,24800,24800,24800,24750,60
20241101,144800,3136844600,24800,24750,24800,24750,95
20241101,144700,3134490550,24750,24800,24800,24750,95
20241101,144600,3132137300,24800,24800,24800,24750,44
20241101,144500,3131046150,24800,24800,24800,24750,110
20241101,144400,3128320150,24800,24800,24800,24750,66
20241101,144300,3126684500,24800,24800,24800,24750,179
20241101,144200,3122249600,24800,24800,24800,24750,109
20241101,144100,3119549850,24800,24750,24800,24750,66
20241101,144000,3117914200,24800,24750,24800,24750,49
20241101,143900,3116699250,24800,24850,24850,24750,81
20241101,143800,3114688000,24800,24750,24850,24750,69
20241101,143700,3112977350,24800,24800,24850,24800,83
20241101,143600,3110918650,24800,24850,24850,24800,115
20241101,143500,3108064550,24850,24800,24850,24800,259
20241101,143400,3101638900,24800,24800,24850,24800,189
20241101,143300,3096949700,24850,24850,24850,24850,55
20241101,143200,3095582950,24800,24900,24900,24800,234
20241101,143100,3089766050,24900,24850,24900,24850,96
20241101,143000,3087378450,24900,24850,24900,24850,309
20241101,142900,3079696250,24800,24800,24850,24800,70
20241101,142800,3077958200,24850,24850,24850,24700,2130
20241101,142700,3025188050,24850,24850,24900,24850,69
20241101,142600,3023472200,24850,24900,24900,24850,83
20241101,142500,3021407750,24900,24850,24900,24850,149
20241101,142400,3017702450,24900,24900,24900,24900,44
20241101,142300,3016606850,24850,24900,24900,24850,104
20241101,142200,3014020450,24900,24900,24900,24850,96
20241101,142100,3011632200,24850,24900,24950,24850,241
20241101,142000,3005638550,24850,24900,24900,24850,123
20241101,141900,3002577500,24900,24900,24900,24850,100
20241101,141800,3000089200,24850,24900,24900,24850,97
20241101,141700,2997676400,24900,24850,24900,24850,83
20241101,141600,2995611650,24900,24850,24900,24850,76
20241101,141500,2993720550,24900,24850,24900,24850,184
20241101,141400,2989145050,24900,24900,24900,24850,79
20241101,141300,2987179850,24900,24900,24900,24850,97
20241101,141200,2984765850,24900,24900,24900,24850,74
20241101,141100,2982924400,24850,24850,24900,24850,116
20241101,141000,2980039800,24900,24850,24900,24850,49
20241101,140900,2978820050,24900,24900,24900,24900,67
20241101,140800,2977151750,24900,24950,24950,24850,158
20241101,140700,2973215850,24950,24950,24950,24950,52
20241101,140600,2971918450,24950,24950,24950,24900,115
20241101,140500,2969052600,24900,24900,24950,24900,152
20241101,140400,2965265600,24950,24950,24950,24900,39
20241101,140300,2964292600,24950,25000,25000,24950,139
20241101,140200,2960823050,25000,24900,25000,24900,1067
20241101,140100,2934200950,24950,24950,25000,24950,129
20241101,140000,2930980500,24950,24950,25000,24950,54
20241101,135900,2929630850,24950,24950,25000,24950,107
20241101,135800,2926959250,25000,24950,25000,24950,71
20241101,135700,2925185600,24950,25000,25000,24950,111
20241101,135600,2922412300,25000,24950,25000,24950,93
20241101,135500,2920089750,24950,24950,25000,24950,64
20241101,135400,2918490150,25000,24950,25000,24950,85
20241101,135300,2916367100,25000,24950,25000,24950,72
20241101,135200,2914568450,25000,25050,25050,25000,595
20241101,135100,2899690050,25050,24950,25050,24950,446
20241101,135000,2888545850,25000,24900,25000,24900,193
20241101,134900,2883732250,24950,24900,24950,24900,962
20241101,134800,2859776800,24850,24850,24900,24800,126
20241101,134700,2856644900,24850,24850,24850,24850,329
20241101,134600,2848469250,24850,24800,24850,24800,239
20241101,134500,2842532550,24800,24800,24850,24800,106
20241101,134400,2839901550,24850,24850,24850,24800,51
20241101,134300,2838634250,24800,24800,24850,24800,54
20241101,134200,2837294900,24800,24800,24850,24800,290
20241101,134100,2830102750,24750,24750,24750,24750,20
20241101,134000,2829607750,24750,24700,24750,24700,264
20241101,133900,2823074100,24750,24800,24800,24750,57
20241101,133800,2821662350,24750,24750,24750,24750,26
20241101,133700,2821018850,24750,24750,24750,24750,444
20241101,133600,2810029850,24700,24750,24750,24700,722
20241101,133500,2792161550,24750,24750,24750,24750,66
20241101,133400,2790528050,24750,24750,24750,24750,37
20241101,133300,2789612300,24800,24750,24800,24750,64
20241101,133200,2788027550,24750,24750,24750,24750,1
20241101,133100,2788002800,24750,24750,24750,24750,41
20241101,133000,2786988050,24750,24750,24750,24750,58
20241101,132900,2785552550,24800,24800,24800,24750,7
20241101,132800,2785379000,24750,24800,24800,24750,67
20241101,132700,2783720500,24750,24750,24750,24750,0
20241101,132600,2783720500,24750,24750,24750,24750,24
20241101,132500,2783126500,24750,24800,24800,24750,183
20241101,132400,2778591750,24800,24800,24800,24800,0
20241101,132300,2778591750,24800,24700,24800,24700,655
20241101,132200,2762382850,24700,24700,24750,24700,40
20241101,132100,2761394800,24750,24750,24750,24750,287
20241101,132000,2754291550,24750,24750,24750,24750,135
20241101,131900,2750950300,24750,24800,24800,24750,3
20241101,131800,2750875950,24750,24750,24750,24750,57
20241101,131700,2749465200,24750,24750,24750,24750,55
20241101,131600,2748103950,24750,24750,24750,24750,0
20241101,131500,2748103950,24750,24750,24750,24750,34
20241101,131400,2747262450,24750,24750,24750,24750,62
20241101,131300,2745727950,24750,24750,24750,24750,27
20241101,131200,2745059700,24750,24750,24750,24750,7
20241101,131100,2744886450,24750,24750,24750,24750,89
20241101,131000,2742683700,24750,24750,24800,24750,141
20241101,130900,2739189750,24750,24750,24750,24750,8
20241101,130800,2738991750,24750,24750,24750,24750,68
20241101,130700,2737308750,24750,24750,24750,24750,24
20241101,130600,2736714750,24750,24750,24750,24750,0
20241101,130500,2736714750,24750,24750,24750,24750,104
20241101,130400,2734140750,24800,24750,24800,24750,33
20241101,130300,2733323500,24800,24750,24800,24750,64
20241101,130200,2731738600,24750,24750,24750,24750,246
20241101,130100,2725650100,24700,24750,24750,24700,892
20241101,130000,2703573150,24750,24800,24800,24750,73
20241101,125900,2701765950,24750,24750,24750,24750,1
20241101,125800,2701741200,24800,24750,24800,24750,36
20241101,125700,2700849750,24750,24750,24800,24750,74
20241101,125600,2699017850,24800,24800,24800,24800,11
20241101,125500,2698745050,24750,24750,24800,24750,85
20241101,125400,2696640800,24800,24800,24800,24750,62
20241101,125300,2695106150,24800,24750,24800,24750,36
20241101,125200,2694214700,24800,24800,24800,24800,12
20241101,125100,2693917100,24800,24800,24800,24750,78
20241101,125000,2691986000,24800,24750,24800,24750,77
20241101,124900,2690079750,24800,24800,24800,24800,11
20241101,124800,2689806950,24750,24800,24800,24750,93
20241101,124700,2687504750,24750,24800,24800,24750,2
20241101,124600,2687455200,24800,24750,24800,24750,11
20241101,124500,2687182550,24750,24750,24800,24750,86
20241101,124400,2685053550,24750,24800,24800,24750,33
20241101,124300,2684236350,24750,24800,24800,24750,36
20241101,124200,2683344900,24750,24750,24800,24750,537
20241101,124100,2670053750,24700,24700,24700,24700,49
20241101,124000,2668843450,24750,24750,24750,24750,525
20241101,123900,2655849700,24800,24800,24800,24800,8
20241101,123800,2655651300,24800,24750,24800,24750,121
20241101,123700,2652656050,24750,24800,24800,24750,45
20241101,123600,2651541850,24750,24850,24850,24750,1651
20241101,123500,2610656300,24850,24850,24850,24800,276
20241101,123400,2603810550,24800,24850,24850,24800,69
20241101,123300,2602099300,24850,24800,24850,24800,39
20241101,123200,2601131550,24800,24850,24850,24800,9
20241101,123100,2600907950,24800,24850,24850,24800,71
20241101,123000,2599146400,24800,24800,24850,24800,365
20241101,122900,2590093300,24850,24850,24850,24850,0
20241101,122800,2590093300,24850,24850,24850,24800,58
20241101,122700,2588654150,24900,24900,24900,24900,10
20241101,122600,2588405150,24850,24850,24850,24800,20
20241101,122500,2587908200,24850,24900,24900,24850,99
20241101,122400,2585447650,24900,24850,24900,24850,128
20241101,122300,2582265950,24800,24800,24850,24800,242
20241101,122200,2576254350,24800,24800,24850,24800,59
20241101,122100,2574790700,24850,24850,24850,24850,13
20241101,122000,2574467650,24850,24850,24850,24800,116
20241101,121900,2571590250,24850,24800,24850,24800,33
20241101,121800,2570771400,24850,24850,24850,24850,8
20241101,121700,2570572600,24800,24850,24850,24800,77
20241101,121600,2568662500,24850,24850,24850,24850,10
20241101,121500,2568414000,24800,24800,24850,24800,265
20241101,121400,2561841550,24850,24900,24900,24850,13
20241101,121300,2561518100,24900,24850,24900,24850,85
20241101,121200,2559405150,24850,24850,24900,24800,87
20241101,121100,2557243100,24850,24850,24850,24800,246
20241101,121000,2551132100,24850,24800,24850,24800,92
20241101,120900,2548849600,24850,24800,24850,24800,39
20241101,120800,2547881600,24800,24850,24850,24800,50
20241101,120700,2546640850,24800,24850,24850,24800,35
20241101,120600,2545772450,24850,24800,24850,24800,37
20241101,120500,2544854150,24800,24850,24850,24800,68
20241101,120400,2543166050,24900,24900,24900,24900,12
20241101,120300,2542867250,24900,24850,24900,24850,46
20241101,120200,2541723750,24850,24900,24900,24850,61
20241101,120100,2540207400,24900,24900,24900,24900,13
20241101,120000,2539883700,24850,24850,24900,24850,80
20241101,115900,2537895300,24900,24900,24900,24850,46
20241101,115800,2536751050,24900,24850,24900,24850,13
20241101,115700,2536427400,24850,24900,24900,24850,77
20241101,115600,2534513350,24900,24850,24900,24850,31
20241101,115500,2533742600,24900,24850,24900,24850,143
20241101,115400,2530183550,24850,24900,24900,24850,53
20241101,115300,2528866050,24850,24850,24850,24850,23
20241101,115200,2528294500,24850,24850,24900,24850,83
20241101,115100,2526229700,24850,24850,24850,24800,240
20241101,115000,2520267400,24850,24800,24850,24800,76
20241101,114900,2518382150,24800,24850,24850,24800,37
20241101,114800,2517463850,24800,24850,24850,24800,55
20241101,114700,2516099250,24800,24850,24850,24800,32
20241101,114600,2515305400,24850,24800,24850,24800,33
20241101,114500,2514486500,24800,24800,24850,24800,77
20241101,114400,2512576400,24850,24800,24850,24800,64
20241101,114300,2510988550,24850,24800,24850,24800,82
20241101,114200,2508954000,24800,24850,24850,24800,33
20241101,114100,2508135300,24850,24850,24850,24850,20
20241101,114000,2507638300,24800,24800,24850,24800,110
20241101,113900,2504910050,24850,24850,24850,24850,30
20241101,113800,2504164550,24850,24850,24850,24850,10
20241101,113700,2503916050,24800,24800,24850,24800,158
20241101,113600,2499997150,24800,24850,24850,24800,36
20241101,113500,2499103750,24800,24800,24800,24800,67
20241101,113400,2497442150,24850,24900,24900,24850,563
20241101,113300,2483448000,24950,24900,24950,24900,215
20241101,113200,2478094000,24900,25000,25000,24900,36
20241101,113100,2477196500,24950,25050,25050,24950,67
20241101,113000,2475522750,24950,25050,25050,24950,141
20241101,112900,2472001300,25050,25000,25050,25000,43
20241101,112800,2470925500,24900,24950,25000,24900,112
20241101,112700,2468128150,24950,24950,24950,24900,84
20241101,112600,2466033700,25000,24950,25000,24950,107
20241101,112500,2463363100,25000,24900,25000,24900,97
20241101,112400,2460942000,24900,24850,24900,24850,186
20241101,112300,2456316900,24900,24850,24900,24850,146
20241101,112200,2452686850,24900,24900,24900,24850,117
20241101,112100,2449774950,24900,24950,24950,24850,203
20241101,112000,2444723850,24950,24900,24950,24900,267
20241101,111900,2438072750,24950,25000,25000,24950,88
20241101,111800,2435874250,24950,25050,25050,24950,252
20241101,111700,2429572500,25000,25000,25050,24950,156
20241101,111600,2425675950,25050,25000,25050,24950,112
20241101,111500,2422874300,25050,24950,25050,24900,2831
20241101,111400,2352101750,25000,25050,25050,24950,162
20241101,111300,2348051100,25050,25000,25050,25000,45
20241101,111200,2346923900,25000,24950,25000,24900,448
20241101,111100,2335732700,24900,25000,25000,24900,271
20241101,111000,2328972500,25050,25000,25050,25000,139
20241101,110900,2325495100,25000,25100,25100,25000,118
20241101,110800,2322538300,25100,25150,25150,25100,246
20241101,110700,2316354700,25100,25200,25200,25100,152
20241101,110600,2312533100,25150,25100,25150,25100,595
20241101,110500,2297574450,25150,25050,25150,25000,215
20241101,110400,2292181300,25100,25100,25100,25050,121
20241101,110300,2289146700,25100,25150,25150,25100,149
20241101,110200,2285405850,25100,25000,25150,25000,224
20241101,110100,2279786500,25050,25000,25050,25000,310
20241101,110000,2272034150,25000,25100,25100,25000,707
20241101,105900,2254326800,25100,25150,25150,25100,356
20241101,105800,2245387700,25150,25200,25200,25100,123
20241101,105700,2242293650,25200,25200,25200,25100,188
20241101,105600,2237560000,25200,25200,25200,25150,197
20241101,105500,2232602250,25200,25100,25200,25100,87
20241101,105400,2230413200,25100,25250,25250,25100,199
20241101,105300,2225407250,25250,25100,25250,25100,151
20241101,105200,2221602800,25150,25200,25200,25150,281
20241101,105100,2214534250,25250,25200,25250,25150,205
20241101,105000,2209369250,25150,25150,25200,25150,309
20241101,104900,2201596000,25150,25250,25300,25150,306
20241101,104800,2193881100,25200,25200,25250,25200,218
20241101,104700,2188383800,25200,25250,25250,25150,305
20241101,104600,2180698650,25250,25250,25250,25250,46
20241101,104500,2179537150,25250,25100,25350,25100,2586
20241101,104400,2114173100,25100,25150,25200,25100,81
20241101,104300,2112136300,25200,25150,25200,25150,355
20241101,104200,2103207300,25150,25150,25200,25100,114
20241101,104100,2100341050,25150,25150,25150,25150,81
20241101,104000,2098303900,25150,25150,25200,25100,333
20241101,103900,2089928150,25150,25150,25150,25100,79
20241101,103800,2087942650,25150,25150,25200,25150,169
20241101,103700,2083690150,25150,25250,25250,25150,156
20241101,103600,2079755250,25200,25150,25250,25150,248
20241101,103500,2073508300,25150,25200,25250,25150,229
20241101,103400,2067731800,25250,25250,25300,25200,155
20241101,103300,2063820950,25200,25100,25300,25100,3883
20241101,103200,1965923400,25050,25100,25150,25050,553
20241101,103100,1952057950,25200,25100,25200,25100,749
20241101,103000,1933238150,25100,25000,25100,25000,590
20241101,102900,1918433900,25050,25000,25050,25000,320
20241101,102800,1910431750,25050,25050,25100,25050,170
20241101,102700,1906172750,25050,24900,25050,24900,1552
20241101,102600,1867376250,25000,24750,25000,24750,2933
20241101,102500,1794444250,24700,24700,24750,24700,457
20241101,102400,1783134950,24700,24600,24700,24600,1029
20241101,102300,1757733750,24600,24700,24700,24600,987
20241101,102200,1733437800,24700,24650,24700,24600,391
20241101,102100,1723814150,24650,24600,24650,24600,490
20241101,102000,1711755150,24600,24500,24600,24500,87
20241101,101900,1709619000,24600,24550,24600,24500,151
20241101,101800,1705912650,24550,24550,24550,24550,72
20241101,101700,1704145050,24500,24500,24500,24500,623
20241101,101600,1688881550,24550,24500,24550,24500,138
20241101,101500,1685494800,24600,24550,24600,24550,213
20241101,101400,1680265250,24600,24550,24600,24500,172
20241101,101300,1676038600,24550,24550,24550,24550,149
20241101,101200,1672380650,24500,24550,24600,24500,1241
20241101,101100,1641937100,24550,24550,24550,24550,10
20241101,101000,1641691600,24550,24500,24550,24500,132
20241101,100900,1638453450,24550,24500,24550,24500,698
20241101,100800,1621351200,24500,24450,24500,24450,799
20241101,100700,1601815250,24450,24450,24500,24450,39
20241101,100600,1600861200,24450,24400,24450,24400,811
20241101,100500,1581050350,24350,24400,24450,24350,74
20241101,100400,1579244700,24450,24450,24500,24450,188
20241101,100300,1574647650,24450,24400,24450,24400,654
20241101,100200,1558683750,24450,24400,24450,24400,57
20241101,100100,1557291450,24450,24450,24450,24450,40
20241101,100000,1556313450,24450,24250,24450,24250,1433
20241101,095900,1521361000,24300,24350,24350,24250,170
20241101,095800,1517229850,24250,24300,24300,24250,308
20241101,095700,1509745500,24300,24250,24350,24250,36
20241101,095600,1508871650,24350,24250,24350,24250,134
20241101,095500,1505621150,24300,24200,24300,24200,621
20241101,095400,1490564750,24200,24300,24300,24200,259
20241101,095300,1484285950,24150,24200,24250,24100,1210
20241101,095200,1455037500,24200,24150,24200,24100,1233
20241101,095100,1425220850,24000,24200,24200,24000,2515
20241101,095000,1364666850,24200,24250,24250,24200,876
20241101,094900,1343451300,24250,24350,24350,24250,479
20241101,094800,1331812950,24350,24300,24350,24300,12
20241101,094700,1331520800,24350,24300,24350,24300,908
20241101,094600,1309456250,24300,24350,24350,24250,2461
20241101,094500,1249645250,24300,24350,24350,24300,11
20241101,094400,1249377900,24350,24300,24350,24300,12
20241101,094300,1249085850,24300,24300,24350,24300,641
20241101,094200,1233509150,24350,24300,24350,24300,254
20241101,094100,1227334250,24300,24400,24400,24300,1073
20241101,094000,1201205950,24350,24350,24400,24350,781
20241101,093900,1182158800,24400,24400,24400,24400,24
20241101,093800,1181573200,24400,24400,24400,24400,56
20241101,093700,1180206800,24350,24350,24350,24300,646
20241101,093600,1164476750,24350,24350,24350,24350,98
20241101,093500,1162090450,24350,24350,24350,24350,15
20241101,093400,1161725200,24300,24300,24300,24300,153
20241101,093300,1158007300,24300,24300,24300,24300,56
20241101,093200,1156646500,24250,24250,24300,24250,1132
20241101,093100,1129194600,24300,24250,24300,24250,313
20241101,093000,1121602900,24200,24000,24200,23950,3377
20241101,092900,1040391700,24000,24150,24150,24000,3470
20241101,092800,957026150,24150,24100,24150,24100,564
20241101,092700,943406950,24100,24200,24200,24000,9230
20241101,092600,721340600,24200,24200,24300,24200,647
20241101,092500,705666400,24200,24200,24250,24150,552
20241101,092400,692317550,24200,24300,24300,24200,4632
20241101,092300,580045300,24350,24350,24350,24300,212
20241101,092200,574893200,24300,24300,24300,24300,1121
20241101,092100,547652900,24300,24350,24350,24250,1596
20241101,092000,508860450,24350,24300,24350,24300,865
20241101,091900,487800450,24300,24400,24400,24300,280
20241101,091800,480983000,24400,24350,24400,24350,290
20241101,091700,473920700,24300,24250,24350,24250,458
20241101,091600,462810900,24250,24300,24350,24200,2037
20241101,091500,413387050,24300,24250,24300,24250,919
20241101,091400,391099100,24350,24300,24350,24250,393
20241101,091300,381554900,24350,24300,24350,24300,158
20241101,091200,377712350,24300,24300,24350,24300,906
20241101,091100,355695700,24300,24300,24450,24250,1229
20241101,091000,325832550,24250,24350,24350,24250,2255
20241101,090900,271117800,24350,24450,24450,24350,1957
20241101,090800,223377150,24450,24450,24450,24400,175
20241101,090700,219105550,24450,24450,24500,24400,450
20241101,090600,208118800,24450,24600,24600,24450,439
20241101,090500,197362050,24600,24700,24700,24600,197
20241101,090400,192510700,24750,24800,24800,24700,396
20241101,090300,182714700,24800,24700,24850,24650,1931
20241101,090200,134951900,24650,24650,24750,24650,524
20241101,090100,122007600,24750,24750,24800,24300,3249
20241101,090000,42223500,24750,24750,24750,24750,1706