KissMeData/042000/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,192700,5698132900,25000,25000,25000,25000,6154
20241023,192600,5698132900,25000,25000,25000,25000,0
20241023,192500,5698132900,25000,25000,25000,25000,0
20241023,192400,5698132900,25000,25000,25000,25000,0
20241023,192300,5698132900,25000,25000,25000,25000,0
20241023,192200,5698132900,25000,25000,25000,25000,0
20241023,192100,5698132900,25000,25000,25000,25000,0
20241023,192000,5698132900,25000,25000,25000,25000,0
20241023,191900,5698132900,25000,25000,25000,25000,0
20241023,191800,5698132900,25000,25000,25000,25000,0
20241023,191700,5698132900,25000,25000,25000,25000,0
20241023,191600,5698132900,25000,25000,25000,25000,0
20241023,191500,5698132900,25000,25000,25000,25000,0
20241023,191400,5698132900,25000,25000,25000,25000,0
20241023,191300,5698132900,25000,25000,25000,25000,0
20241023,191200,5698132900,25000,25000,25000,25000,0
20241023,191100,5698132900,25000,25000,25000,25000,0
20241023,191000,5698132900,25000,25000,25000,25000,0
20241023,190900,5698132900,25000,25000,25000,25000,0
20241023,190800,5698132900,25000,25000,25000,25000,0
20241023,190700,5698132900,25000,25000,25000,25000,0
20241023,190600,5698132900,25000,25000,25000,25000,0
20241023,190500,5698132900,25000,25000,25000,25000,0
20241023,190400,5698132900,25000,25000,25000,25000,0
20241023,190300,5698132900,25000,25000,25000,25000,0
20241023,190200,5698132900,25000,25000,25000,25000,0
20241023,190100,5698132900,25000,25000,25000,25000,0
20241023,190000,5698132900,25000,25000,25000,25000,0
20241023,185900,5698132900,25000,25000,25000,25000,0
20241023,185800,5698132900,25000,25000,25000,25000,0
20241023,185700,5698132900,25000,25000,25000,25000,6154
20241023,185600,5698132900,25000,25000,25000,25000,0
20241023,185500,5698132900,25000,25000,25000,25000,0
20241023,185400,5698132900,25000,25000,25000,25000,0
20241023,185300,5698132900,25000,25000,25000,25000,0
20241023,185200,5698132900,25000,25000,25000,25000,0
20241023,185100,5698132900,25000,25000,25000,25000,0
20241023,185000,5698132900,25000,25000,25000,25000,0
20241023,184900,5698132900,25000,25000,25000,25000,0
20241023,184800,5698132900,25000,25000,25000,25000,0
20241023,184700,5698132900,25000,25000,25000,25000,0
20241023,184600,5698132900,25000,25000,25000,25000,0
20241023,184500,5698132900,25000,25000,25000,25000,0
20241023,184400,5698132900,25000,25000,25000,25000,0
20241023,184300,5698132900,25000,25000,25000,25000,0
20241023,184200,5698132900,25000,25000,25000,25000,0
20241023,184100,5698132900,25000,25000,25000,25000,0
20241023,184000,5698132900,25000,25000,25000,25000,0
20241023,183900,5698132900,25000,25000,25000,25000,0
20241023,183800,5698132900,25000,25000,25000,25000,0
20241023,183700,5698132900,25000,25000,25000,25000,0
20241023,183600,5698132900,25000,25000,25000,25000,0
20241023,183500,5698132900,25000,25000,25000,25000,0
20241023,183400,5698132900,25000,25000,25000,25000,0
20241023,183300,5698132900,25000,25000,25000,25000,0
20241023,183200,5698132900,25000,25000,25000,25000,0
20241023,183100,5698132900,25000,25000,25000,25000,0
20241023,183000,5698132900,25000,25000,25000,25000,0
20241023,182900,5698132900,25000,25000,25000,25000,0
20241023,182800,5698132900,25000,25000,25000,25000,0
20241023,182700,5698132900,25000,25000,25000,25000,6154
20241023,182600,5698132900,25000,25000,25000,25000,0
20241023,182500,5698132900,25000,25000,25000,25000,0
20241023,182400,5698132900,25000,25000,25000,25000,0
20241023,182300,5698132900,25000,25000,25000,25000,0
20241023,182200,5698132900,25000,25000,25000,25000,0
20241023,182100,5698132900,25000,25000,25000,25000,0
20241023,182000,5698132900,25000,25000,25000,25000,0
20241023,181900,5698132900,25000,25000,25000,25000,0
20241023,181800,5698132900,25000,25000,25000,25000,0
20241023,181700,5698132900,25000,25000,25000,25000,0
20241023,181600,5698132900,25000,25000,25000,25000,0
20241023,181500,5698132900,25000,25000,25000,25000,0
20241023,181400,5698132900,25000,25000,25000,25000,0
20241023,181300,5698132900,25000,25000,25000,25000,0
20241023,181200,5698132900,25000,25000,25000,25000,0
20241023,181100,5698132900,25000,25000,25000,25000,0
20241023,181000,5698132900,25000,25000,25000,25000,0
20241023,180900,5698132900,25000,25000,25000,25000,0
20241023,180800,5698132900,25000,25000,25000,25000,0
20241023,180700,5698132900,25000,25000,25000,25000,0
20241023,180600,5698132900,25000,25000,25000,25000,0
20241023,180500,5698132900,25000,25000,25000,25000,0
20241023,180400,5698132900,25000,25000,25000,25000,0
20241023,180300,5698132900,25000,25000,25000,25000,0
20241023,180200,5698132900,25000,25000,25000,25000,0
20241023,180100,5698132900,25000,25000,25000,25000,0
20241023,180000,5698132900,25000,25000,25000,25000,0
20241023,175900,5698132900,25000,25000,25000,25000,0
20241023,175800,5698132900,25000,25000,25000,25000,0
20241023,175700,5698132900,25000,25000,25000,25000,6154
20241023,175600,5698132900,25000,25000,25000,25000,0
20241023,175500,5698132900,25000,25000,25000,25000,0
20241023,175400,5698132900,25000,25000,25000,25000,0
20241023,175300,5698132900,25000,25000,25000,25000,0
20241023,175200,5698132900,25000,25000,25000,25000,0
20241023,175100,5698132900,25000,25000,25000,25000,0
20241023,175000,5698132900,25000,25000,25000,25000,0
20241023,174900,5698132900,25000,25000,25000,25000,0
20241023,174800,5698132900,25000,25000,25000,25000,0
20241023,174700,5698132900,25000,25000,25000,25000,0
20241023,174600,5698132900,25000,25000,25000,25000,0
20241023,174500,5698132900,25000,25000,25000,25000,0
20241023,174400,5698132900,25000,25000,25000,25000,0
20241023,174300,5698132900,25000,25000,25000,25000,0
20241023,174200,5698132900,25000,25000,25000,25000,0
20241023,174100,5698132900,25000,25000,25000,25000,0
20241023,174000,5698132900,25000,25000,25000,25000,0
20241023,173900,5698132900,25000,25000,25000,25000,0
20241023,173800,5698132900,25000,25000,25000,25000,0
20241023,173700,5698132900,25000,25000,25000,25000,0
20241023,173600,5698132900,25000,25000,25000,25000,0
20241023,173500,5698132900,25000,25000,25000,25000,0
20241023,173400,5698132900,25000,25000,25000,25000,0
20241023,173300,5698132900,25000,25000,25000,25000,0
20241023,173200,5698132900,25000,25000,25000,25000,0
20241023,173100,5698132900,25000,25000,25000,25000,0
20241023,173000,5698132900,25000,25000,25000,25000,0
20241023,172900,5698132900,25000,25000,25000,25000,0
20241023,172800,5698132900,25000,25000,25000,25000,0
20241023,172700,5698132900,25000,25000,25000,25000,6154
20241023,172600,5698132900,25000,25000,25000,25000,0
20241023,172500,5698132900,25000,25000,25000,25000,0
20241023,172400,5698132900,25000,25000,25000,25000,0
20241023,172300,5698132900,25000,25000,25000,25000,0
20241023,172200,5698132900,25000,25000,25000,25000,0
20241023,172100,5698132900,25000,25000,25000,25000,0
20241023,172000,5698132900,25000,25000,25000,25000,0
20241023,171900,5698132900,25000,25000,25000,25000,0
20241023,171800,5698132900,25000,25000,25000,25000,0
20241023,171700,5698132900,25000,25000,25000,25000,0
20241023,171600,5698132900,25000,25000,25000,25000,0
20241023,171500,5698132900,25000,25000,25000,25000,0
20241023,171400,5698132900,25000,25000,25000,25000,0
20241023,171300,5698132900,25000,25000,25000,25000,0
20241023,171200,5698132900,25000,25000,25000,25000,0
20241023,171100,5698132900,25000,25000,25000,25000,0
20241023,171000,5698132900,25000,25000,25000,25000,0
20241023,170900,5698132900,25000,25000,25000,25000,0
20241023,170800,5698132900,25000,25000,25000,25000,0
20241023,170700,5698132900,25000,25000,25000,25000,0
20241023,170600,5698132900,25000,25000,25000,25000,0
20241023,170500,5698132900,25000,25000,25000,25000,0
20241023,170400,5698132900,25000,25000,25000,25000,0
20241023,170300,5698132900,25000,25000,25000,25000,0
20241023,170200,5698132900,25000,25000,25000,25000,0
20241023,170100,5698132900,25000,25000,25000,25000,0
20241023,170000,5698132900,25000,25000,25000,25000,0
20241023,165900,5698132900,25000,25000,25000,25000,0
20241023,165800,5698132900,25000,25000,25000,25000,0
20241023,165700,5698132900,25000,25000,25000,25000,6154
20241023,165600,5698132900,25000,25000,25000,25000,0
20241023,165500,5698132900,25000,25000,25000,25000,0
20241023,165400,5698132900,25000,25000,25000,25000,0
20241023,165300,5698132900,25000,25000,25000,25000,0
20241023,165200,5698132900,25000,25000,25000,25000,0
20241023,165100,5698132900,25000,25000,25000,25000,0
20241023,165000,5698132900,25000,25000,25000,25000,0
20241023,164900,5698132900,25000,25000,25000,25000,0
20241023,164800,5698132900,25000,25000,25000,25000,0
20241023,164700,5698132900,25000,25000,25000,25000,0
20241023,164600,5698132900,25000,25000,25000,25000,0
20241023,164500,5698132900,25000,25000,25000,25000,0
20241023,164400,5698132900,25000,25000,25000,25000,0
20241023,164300,5698132900,25000,25000,25000,25000,0
20241023,164200,5698132900,25000,25000,25000,25000,0
20241023,164100,5698132900,25000,25000,25000,25000,0
20241023,164000,5698132900,25000,25000,25000,25000,0
20241023,163900,5698132900,25000,25000,25000,25000,0
20241023,163800,5698132900,25000,25000,25000,25000,0
20241023,163700,5698132900,25000,25000,25000,25000,0
20241023,163600,5698132900,25000,25000,25000,25000,0
20241023,163500,5698132900,25000,25000,25000,25000,0
20241023,163400,5698132900,25000,25000,25000,25000,0
20241023,163300,5698132900,25000,25000,25000,25000,0
20241023,163200,5698132900,25000,25000,25000,25000,0
20241023,163100,5698132900,25000,25000,25000,25000,0
20241023,163000,5698132900,25000,25000,25000,25000,0
20241023,162900,5698132900,25000,25000,25000,25000,0
20241023,162800,5698132900,25000,25000,25000,25000,0
20241023,162700,5698132900,25000,25000,25000,25000,6154
20241023,162600,5698132900,25000,25000,25000,25000,0
20241023,162500,5698132900,25000,25000,25000,25000,0
20241023,162400,5698132900,25000,25000,25000,25000,0
20241023,162300,5698132900,25000,25000,25000,25000,0
20241023,162200,5698132900,25000,25000,25000,25000,0
20241023,162100,5698132900,25000,25000,25000,25000,0
20241023,162000,5698132900,25000,25000,25000,25000,0
20241023,161900,5698132900,25000,25000,25000,25000,0
20241023,161800,5698132900,25000,25000,25000,25000,0
20241023,161700,5698132900,25000,25000,25000,25000,0
20241023,161600,5698132900,25000,25000,25000,25000,0
20241023,161500,5698132900,25000,25000,25000,25000,0
20241023,161400,5698132900,25000,25000,25000,25000,0
20241023,161300,5698132900,25000,25000,25000,25000,0
20241023,161200,5698132900,25000,25000,25000,25000,0
20241023,161100,5698132900,25000,25000,25000,25000,0
20241023,161000,5698132900,25000,25000,25000,25000,0
20241023,160900,5698132900,25000,25000,25000,25000,0
20241023,160800,5698132900,25000,25000,25000,25000,0
20241023,160700,5698132900,25000,25000,25000,25000,0
20241023,160600,5698132900,25000,25000,25000,25000,0
20241023,160500,5698132900,25000,25000,25000,25000,0
20241023,160400,5698132900,25000,25000,25000,25000,0
20241023,160300,5698132900,25000,25000,25000,25000,0
20241023,160200,5698132900,25000,25000,25000,25000,0
20241023,160100,5698132900,25000,25000,25000,25000,0
20241023,160000,5698132900,25000,25000,25000,25000,0
20241023,155900,5698132900,25000,25000,25000,25000,0
20241023,155800,5698132900,25000,25000,25000,25000,0
20241023,155700,5698132900,25000,25000,25000,25000,6154
20241023,155600,5698132900,25000,25000,25000,25000,0
20241023,155500,5698132900,25000,25000,25000,25000,0
20241023,155400,5698132900,25000,25000,25000,25000,0
20241023,155300,5698132900,25000,25000,25000,25000,0
20241023,155200,5698132900,25000,25000,25000,25000,0
20241023,155100,5698132900,25000,25000,25000,25000,0
20241023,155000,5698132900,25000,25000,25000,25000,0
20241023,154900,5698132900,25000,25000,25000,25000,0
20241023,154800,5698132900,25000,25000,25000,25000,0
20241023,154700,5698132900,25000,25000,25000,25000,0
20241023,154600,5698132900,25000,25000,25000,25000,0
20241023,154500,5698132900,25000,25000,25000,25000,0
20241023,154400,5698132900,25000,25000,25000,25000,0
20241023,154300,5698132900,25000,25000,25000,25000,0
20241023,154200,5698132900,25000,25000,25000,25000,0
20241023,154100,5698132900,25000,25000,25000,25000,0
20241023,154000,5698132900,25000,25000,25000,25000,0
20241023,153900,5698132900,25000,25000,25000,25000,0
20241023,153800,5698132900,25000,25000,25000,25000,0
20241023,153700,5698132900,25000,25000,25000,25000,0
20241023,153600,5698132900,25000,25000,25000,25000,0
20241023,153500,5698132900,25000,25000,25000,25000,0
20241023,153400,5698132900,25000,25000,25000,25000,0
20241023,153300,5698132900,25000,25000,25000,25000,0
20241023,153200,5698132900,25000,25000,25000,25000,0
20241023,153100,5698132900,25000,25000,25000,25000,0
20241023,153000,5698132900,25000,25000,25000,25000,6154
20241023,152900,5544282900,25000,25000,25000,25000,0
20241023,152800,5544282900,25000,25000,25000,25000,0
20241023,152700,5544282900,25000,25000,25000,25000,0
20241023,152600,5544282900,25000,25000,25000,25000,0
20241023,152500,5544282900,25000,25000,25000,25000,0
20241023,152400,5544282900,25000,25000,25000,25000,0
20241023,152300,5544282900,25000,25000,25000,25000,0
20241023,152200,5544282900,25000,25000,25000,25000,0
20241023,152100,5544282900,25000,25000,25000,25000,0
20241023,152000,5544282900,25000,25000,25000,25000,0
20241023,151900,5544282900,25000,24950,25000,24950,742
20241023,151800,5525752550,25000,24950,25000,24950,732
20241023,151700,5507467000,25000,25000,25000,24950,54
20241023,151600,5506117650,25000,25000,25050,24950,1407
20241023,151500,5470942600,25000,25000,25050,24950,1904
20241023,151400,5423343900,24950,25100,25100,24950,3639
20241023,151300,5332366600,25100,25100,25150,25000,2574
20241023,151200,5267921050,25150,25100,25150,25100,202
20241023,151100,5262850500,25100,25100,25150,25100,231
20241023,151000,5257048350,25150,25100,25150,25100,399
20241023,150900,5247027400,25100,25200,25200,25100,976
20241023,150800,5222458550,25100,25150,25250,25100,597
20241023,150700,5207439350,25200,25200,25200,25150,634
20241023,150600,5191466000,25150,25200,25250,25150,1428
20241023,150500,5155494600,25150,25200,25200,25150,321
20241023,150400,5147411350,25200,25200,25200,25150,144
20241023,150300,5143785650,25150,25200,25250,25150,1948
20241023,150200,5094675750,25200,25250,25250,25200,763
20241023,150100,5075447450,25250,25200,25250,25200,200
20241023,150000,5070401900,25250,25300,25350,25250,1168
20241023,145900,5040851000,25300,25350,25350,25250,4130
20241023,145800,4936305250,25350,25300,25350,25300,1034
20241023,145700,4910143100,25300,25300,25300,25300,955
20241023,145600,4885981600,25300,25300,25300,25250,389
20241023,145500,4876149200,25300,25300,25350,25250,842
20241023,145400,4854850150,25300,25300,25350,25300,1848
20241023,145300,4808023200,25300,25200,25300,25200,647
20241023,145200,4791674900,25250,25250,25250,25200,1621
20241023,145100,4750746500,25250,25300,25350,25250,1123
20241023,145000,4722310800,25300,25300,25300,25250,469
20241023,144900,4710447200,25300,25250,25300,25250,1090
20241023,144800,4682873050,25250,25350,25350,25250,967
20241023,144700,4658374350,25300,25250,25300,25250,1590
20241023,144600,4618161500,25300,25250,25300,25250,825
20241023,144500,4597296200,25250,25250,25300,25250,1076
20241023,144400,4570084550,25250,25200,25300,25200,267
20241023,144300,4563347000,25300,25250,25300,25200,416
20241023,144200,4552843000,25250,25250,25300,25200,915
20241023,144100,4529741300,25200,25150,25200,25150,663
20241023,144000,4513035500,25150,25200,25200,25150,468
20241023,143900,4501252650,25150,25200,25200,25150,469
20241023,143800,4489433950,25150,25200,25200,25150,78
20241023,143700,4487470100,25200,25200,25200,25150,616
20241023,143600,4471962700,25200,25150,25200,25150,593
20241023,143500,4457023300,25150,25250,25250,25150,2265
20241023,143400,4399931850,25200,25250,25300,25200,1509
20241023,143300,4361842500,25250,25250,25300,25200,1964
20241023,143200,4312251900,25300,25300,25300,25300,1083
20241023,143100,4284852000,25250,25200,25250,25150,1603
20241023,143000,4244391800,25200,25200,25200,25200,353
20241023,142900,4235496200,25200,25200,25250,25200,4226
20241023,142800,4128971050,25200,25200,25200,25150,770
20241023,142700,4109571000,25200,25150,25200,25100,4487
20241023,142600,3996652000,25100,25150,25150,25100,617
20241023,142500,3981139250,25150,25100,25150,25100,185
20241023,142400,3976488700,25150,25100,25150,25050,424
20241023,142300,3965851050,25100,25100,25100,25050,196
20241023,142200,3960931800,25100,25000,25100,24950,1435
20241023,142100,3924964800,24950,25000,25000,24950,35
20241023,142000,3924089850,25000,24950,25050,24950,438
20241023,141900,3913138600,24950,24950,25000,24950,758
20241023,141800,3894226050,24950,24950,25000,24950,660
20241023,141700,3877756700,24950,25000,25050,24950,373
20241023,141600,3868429950,25000,25000,25000,24950,321
20241023,141500,3860405100,25000,24900,25000,24900,1913
20241023,141400,3812613800,24900,24950,24950,24850,1041
20241023,141300,3786644200,24900,24850,24900,24850,47
20241023,141200,3785475650,24900,24850,24900,24850,579
20241023,141100,3771059050,24850,24850,24850,24850,276
20241023,141000,3764200450,24850,24850,24900,24850,69
20241023,140900,3762485700,24850,24850,24900,24850,334
20241023,140800,3754185750,24850,24850,24850,24850,123
20241023,140700,3751129200,24850,24850,24850,24800,974
20241023,140600,3726931550,24850,24850,24850,24850,44
20241023,140500,3725838150,24850,24800,24850,24800,1067
20241023,140400,3699328700,24800,24750,24800,24750,1140
20241023,140300,3671057200,24750,24750,24800,24750,114
20241023,140200,3668232950,24750,24750,24750,24750,48
20241023,140100,3667044950,24750,24800,24800,24750,287
20241023,140000,3659927400,24800,24750,24800,24750,247
20241023,135900,3653813450,24750,24800,24800,24750,2059
20241023,135800,3602822300,24750,24800,24800,24750,1308
20241023,135700,3570444350,24800,24800,24800,24800,162
20241023,135600,3566426750,24800,24750,24800,24750,194
20241023,135500,3561618450,24800,24800,24800,24750,2938
20241023,135400,3488756900,24800,24850,24850,24800,1534
20241023,135300,3450641000,24900,24850,24900,24850,85
20241023,135200,3448527300,24900,24900,24900,24900,196
20241023,135100,3443646900,24900,24850,24900,24850,124
20241023,135000,3440561000,24850,24850,24850,24850,214
20241023,134900,3435243100,24850,24850,24900,24850,191
20241023,134800,3430496550,24850,24900,24900,24850,55
20241023,134700,3429129150,24850,24850,24850,24800,1077
20241023,134600,3402368400,24800,24850,24850,24800,48
20241023,134500,3401176850,24850,24800,24850,24800,118
20241023,134400,3398248700,24850,24850,24850,24850,45
20241023,134300,3397130450,24850,24800,24850,24800,81
20241023,134200,3395120850,24900,24900,24900,24800,2334
20241023,134100,3337156150,24900,24900,24900,24900,22
20241023,134000,3336608350,24900,24850,24900,24850,1109
20241023,133900,3309011200,24900,24900,24900,24900,857
20241023,133800,3287671900,24900,24900,24900,24900,198
20241023,133700,3282741700,24950,24900,24950,24900,207
20241023,133600,3277577150,24900,24900,24900,24900,79
20241023,133500,3275610050,24900,24900,24950,24900,27
20241023,133400,3274937050,24900,24950,24950,24900,128
20241023,133300,3271745000,24850,24900,24950,24850,476
20241023,133200,3259886900,24950,24900,24950,24900,234
20241023,133100,3254054600,24900,24900,24900,24900,46
20241023,133000,3252909200,24950,24950,25000,24900,288
20241023,132900,3245723600,24950,24950,25000,24950,624
20241023,132800,3230129800,24950,24950,25000,24950,49
20241023,132700,3228905950,25000,24950,25000,24950,35
20241023,132600,3228032650,24950,24950,24950,24950,76
20241023,132500,3226136450,24950,24900,24950,24850,411
20241023,132400,3215901550,24850,25000,25000,24850,201
20241023,132300,3210900800,24900,24900,24900,24900,39
20241023,132200,3209929700,25000,24850,25000,24850,118
20241023,132100,3206984350,24850,24950,24950,24850,668
20241023,132000,3190321450,24950,24950,24950,24950,237
20241023,131900,3184408300,25000,24950,25000,24950,839
20241023,131800,3163474250,24950,24950,24950,24850,2558
20241023,131700,3099898400,24950,24950,24950,24950,997
20241023,131600,3075023250,24850,24850,24900,24850,246
20241023,131500,3068907050,24950,24850,24950,24850,84
20241023,131400,3066812850,24850,24950,24950,24850,73
20241023,131300,3064994500,24850,24900,24950,24850,461
20241023,131200,3053515400,24900,24900,24950,24900,55
20241023,131100,3052144750,24900,24800,24900,24800,777
20241023,131000,3032813050,24850,24800,24850,24800,216
20241023,130900,3027451150,24850,24850,24900,24850,230
20241023,130800,3021728100,24800,24800,24800,24800,202
20241023,130700,3016718500,24800,24800,24850,24750,839
20241023,130600,2995902100,24800,24850,24850,24800,11
20241023,130500,2995628850,24850,24850,24900,24800,148
20241023,130400,2991952500,24900,24850,24900,24850,58
20241023,130300,2990510900,24850,24850,24850,24800,315
20241023,130200,2982683200,24850,24850,24900,24850,61
20241023,130100,2981166050,24850,24900,24950,24850,26
20241023,130000,2980517550,24850,24900,24900,24800,167
20241023,125900,2976367700,24900,24900,24900,24900,528
20241023,125800,2963220500,24900,24850,24900,24850,64
20241023,125700,2961629250,24900,24800,24900,24800,426
20241023,125600,2951064250,24800,24800,24800,24800,33
20241023,125500,2950245850,24800,24800,24800,24800,402
20241023,125400,2940276250,24800,24900,24950,24800,1571
20241023,125300,2901163650,24800,24850,24850,24800,110
20241023,125200,2898430400,24800,24800,24900,24750,127
20241023,125100,2895281100,24800,24800,24900,24800,288
20241023,125000,2888131950,24800,24800,24800,24800,61
20241023,124900,2886619150,24900,24800,24900,24800,781
20241023,124800,2867250250,24800,24900,24900,24800,435
20241023,124700,2856441500,24850,24850,24850,24850,232
20241023,124600,2850676300,24900,24900,24900,24850,283
20241023,124500,2843629650,24900,24900,24950,24900,136
20241023,124400,2840243150,24900,24900,24950,24900,203
20241023,124300,2835186550,24900,24900,24900,24900,34
20241023,124200,2834339950,24900,24900,24900,24900,31
20241023,124100,2833568050,24900,24900,24900,24900,1
20241023,124000,2833543150,24950,24900,24950,24900,116
20241023,123900,2830654650,24900,24900,24900,24900,435
20241023,123800,2819823150,24900,24900,24900,24900,432
20241023,123700,2809066350,24900,24900,24900,24900,4
20241023,123600,2808966750,24900,24900,24900,24900,32
20241023,123500,2808169950,24900,24900,24900,24900,2
20241023,123400,2808120150,24900,24900,24950,24900,428
20241023,123300,2797462450,24900,24950,24950,24900,65
20241023,123200,2795841900,24900,24900,24900,24900,31
20241023,123100,2795070000,24900,24900,24900,24900,309
20241023,123000,2787375900,24900,24900,24950,24900,119
20241023,122900,2784412050,24900,24950,24950,24900,67
20241023,122800,2782741950,24950,24950,24950,24900,17
20241023,122700,2782317900,24950,24900,24950,24900,212
20241023,122600,2777030150,24900,24950,24950,24900,56
20241023,122500,2775633050,24900,24900,24900,24900,77
20241023,122400,2773715750,24950,24900,24950,24900,268
20241023,122300,2767038900,24900,24950,24950,24900,34
20241023,122200,2766190700,25000,24900,25000,24900,70
20241023,122100,2764443700,24900,24900,24900,24900,3
20241023,122000,2764369000,24900,25000,25000,24900,154
20241023,121900,2760522200,25000,24950,25000,24950,548
20241023,121800,2746849000,24950,24950,25000,24950,63
20241023,121700,2745276100,24950,24950,25000,24950,164
20241023,121600,2741184150,25000,24950,25000,24950,137
20241023,121500,2737761000,24950,24900,24950,24900,2
20241023,121400,2737711150,25000,24900,25000,24900,137
20241023,121300,2734296550,24900,24950,25000,24900,212
20241023,121200,2729006250,24950,24950,24950,24950,35
20241023,121100,2728133000,25000,24950,25000,24950,89
20241023,121000,2725909550,24950,24950,24950,24950,5
20241023,120900,2725784800,25000,24950,25050,24950,533
20241023,120800,2712456600,24950,24950,24950,24950,202
20241023,120700,2707416700,24950,24950,24950,24950,39
20241023,120600,2706443650,24950,24950,24950,24950,0
20241023,120500,2706443650,24950,24950,24950,24950,399
20241023,120400,2696488600,25000,24900,25000,24900,167
20241023,120300,2692330200,24900,24950,24950,24900,133
20241023,120200,2689012750,24950,24900,24950,24900,8
20241023,120100,2688813300,24950,24950,24950,24950,37
20241023,120000,2687890150,24900,24900,24900,24900,75
20241023,115900,2686022650,24900,25000,25000,24900,118
20241023,115800,2683078150,24900,24950,25000,24900,163
20241023,115700,2679013350,24950,25000,25000,24900,69
20241023,115600,2677289600,24950,25000,25000,24950,2135
20241023,115500,2623934550,25000,25000,25050,25000,148
20241023,115400,2620234050,25000,25000,25050,25000,151
20241023,115300,2616453100,25000,25050,25050,25000,4
20241023,115200,2616353000,25000,24950,25000,24950,556
20241023,115100,2602453100,25050,25000,25050,24950,1130
20241023,115000,2574248150,25000,25000,25000,24950,114
20241023,114900,2571398400,24950,25000,25050,24950,184
20241023,114800,2566797650,24950,25000,25000,24950,57
20241023,114700,2565372700,24950,24950,25000,24950,75
20241023,114600,2563499400,24950,24950,24950,24950,1
20241023,114500,2563474450,25000,25000,25000,24950,154
20241023,114400,2559624600,25000,24950,25000,24950,182
20241023,114300,2555074800,25000,24950,25000,24950,321
20241023,114200,2547061100,24950,25000,25000,24950,75
20241023,114100,2545186700,24950,24950,25000,24950,123
20241023,114000,2542113900,24950,24950,25000,24950,50
20241023,113900,2540866100,25000,24950,25000,24950,137
20241023,113800,2537441200,25000,24950,25000,24950,33
20241023,113700,2536617700,25000,25000,25050,24950,223
20241023,113600,2531037300,25050,25000,25050,25000,180
20241023,113500,2526530200,25000,25050,25050,24950,84
20241023,113400,2524427850,24950,25000,25050,24950,209
20241023,113300,2519202750,25000,25000,25000,25000,115
20241023,113200,2516327750,24950,24950,25000,24950,346
20241023,113100,2507692200,24950,25000,25000,24950,951
20241023,113000,2483917850,25000,25050,25050,25000,172
20241023,112900,2479610600,25050,25000,25050,25000,436
20241023,112800,2468690500,25050,25000,25050,25000,67
20241023,112700,2467012800,25050,25000,25050,24950,217
20241023,112600,2461588350,25000,24950,25000,24950,1051
20241023,112500,2435353350,24900,24950,24950,24900,55
20241023,112400,2433982850,24900,24900,24900,24900,5
20241023,112300,2433858350,24900,24950,24950,24900,37
20241023,112200,2432936700,24900,24950,24950,24900,105
20241023,112100,2430322150,24900,24850,24900,24850,518
20241023,112000,2417424300,24850,24850,24850,24850,728
20241023,111900,2399333500,24900,24850,24900,24850,54
20241023,111800,2397989000,24850,24900,24900,24850,1080
20241023,111700,2371098850,24900,24800,24900,24800,3135
20241023,111600,2293163750,24750,24700,24750,24700,1136
20241023,111500,2265051000,24700,24750,24750,24700,165
20241023,111400,2260967700,24750,24700,24750,24700,269
20241023,111300,2254312550,24750,24650,24750,24650,339
20241023,111200,2245931850,24650,24650,24650,24650,356
20241023,111100,2237156450,24650,24650,24650,24650,25
20241023,111000,2236540200,24650,24650,24650,24650,42
20241023,110900,2235504900,24650,24700,24700,24650,82
20241023,110800,2233482900,24700,24650,24700,24650,62
20241023,110700,2231952800,24650,24700,24700,24600,674
20241023,110600,2215361450,24600,24650,24700,24600,372
20241023,110500,2206197150,24700,24700,24700,24600,85
20241023,110400,2204103850,24700,24650,24700,24600,230
20241023,110300,2198434350,24650,24650,24650,24650,75
20241023,110200,2196585600,24600,24700,24700,24600,127
20241023,110100,2193455250,24600,24600,24700,24600,225
20241023,110000,2187919450,24600,24650,24700,24600,143
20241023,105900,2184394950,24650,24700,24700,24650,6
20241023,105800,2184246850,24650,24650,24650,24650,60
20241023,105700,2182767850,24650,24650,24700,24650,164
20241023,105600,2178725200,24650,24650,24700,24650,44
20241023,105500,2177640550,24650,24700,24700,24650,200
20241023,105400,2172705400,24700,24750,24750,24700,336
20241023,105300,2164391850,24750,24700,24800,24700,123
20241023,105200,2161347600,24700,24750,24750,24700,215
20241023,105100,2156032050,24700,24650,24750,24650,1029
20241023,105000,2130607000,24650,24600,24700,24600,892
20241023,104900,2108593250,24600,24650,24650,24500,317
20241023,104800,2100790150,24600,24500,24600,24500,707
20241023,104700,2083466350,24500,24500,24600,24500,388
20241023,104600,2073940850,24500,24650,24650,24450,690
20241023,104500,2057038850,24650,24550,24650,24550,388
20241023,104400,2047485700,24550,24550,24550,24550,129
20241023,104300,2044318750,24550,24550,24600,24550,50
20241023,104200,2043089050,24550,24500,24600,24500,352
20241023,104100,2034444800,24500,24550,24600,24500,164
20241023,104000,2030417700,24550,24550,24550,24500,98
20241023,103900,2028013300,24500,24400,24550,24400,243
20241023,103800,2022065750,24400,24550,24550,24400,3190
20241023,103700,1944072550,24550,24600,24650,24550,155
20241023,103600,1940265000,24550,24450,24550,24450,4196
20241023,103500,1837320100,24450,24500,24500,24450,526
20241023,103400,1824440150,24450,24400,24450,24400,937
20241023,103300,1801570850,24450,24450,24450,24450,588
20241023,103200,1787194250,24500,24450,24500,24400,533
20241023,103100,1774162550,24450,24450,24500,24400,929
20241023,103000,1751462450,24450,24450,24500,24450,1541
20241023,102900,1713773550,24450,24500,24500,24450,553
20241023,102800,1700252650,24500,24500,24500,24450,152
20241023,102700,1696535050,24500,24550,24550,24450,2127
20241023,102600,1644497100,24550,24550,24550,24500,840
20241023,102500,1623916500,24550,24550,24550,24500,105
20241023,102400,1621340250,24500,24500,24550,24500,125
20241023,102300,1618276100,24450,24600,24700,24450,3118
20241023,102200,1541880050,24600,24600,24600,24600,280
20241023,102100,1534992050,24550,24550,24600,24500,373
20241023,102000,1525834900,24550,24550,24600,24550,346
20241023,101900,1517340300,24550,24600,24600,24550,1338
20241023,101800,1484491550,24550,24650,24650,24550,1619
20241023,101700,1444674200,24650,24650,24650,24600,372
20241023,101600,1435507100,24650,24650,24700,24600,951
20241023,101500,1412066350,24700,24700,24700,24700,793
20241023,101400,1392479250,24700,24800,24800,24700,44
20241023,101300,1391392050,24800,24750,24850,24700,432
20241023,101200,1380688450,24750,24750,24750,24700,299
20241023,101100,1373291200,24800,24750,24800,24750,527
20241023,101000,1360247350,24750,24800,24850,24750,493
20241023,100900,1348042100,24800,24750,24850,24750,2060
20241023,100800,1297040150,24850,24800,24850,24800,27
20241023,100700,1296370150,24800,24850,24900,24800,233
20241023,100600,1290573350,24900,24800,24900,24750,572
20241023,100500,1276361700,24850,24750,24850,24750,335
20241023,100400,1268056050,24750,24850,24850,24750,266
20241023,100300,1261467150,24800,24850,24850,24750,59
20241023,100200,1260002600,24850,24750,24850,24750,109
20241023,100100,1257304050,24750,24800,24800,24750,243
20241023,100000,1251279150,24800,24800,24850,24800,108
20241023,095900,1248600700,24800,24800,24850,24800,241
20241023,095800,1242613450,24800,24800,24850,24800,696
20241023,095700,1225349950,24850,24850,24900,24850,99
20241023,095600,1222889150,24800,24850,24850,24800,362
20241023,095500,1213903800,24850,24800,24850,24800,31
20241023,095400,1213133500,24800,24850,24850,24800,201
20241023,095300,1208138750,24950,24900,24950,24850,227
20241023,095200,1202497000,24900,24900,24900,24850,192
20241023,095100,1197720250,24900,24900,24950,24850,148
20241023,095000,1194034250,24900,24900,24900,24900,345
20241023,094900,1185443750,24900,24900,24950,24900,254
20241023,094800,1179117550,24950,24950,24950,24900,258
20241023,094700,1172680600,24950,24950,24950,24850,385
20241023,094600,1163098750,24900,24950,24950,24900,11
20241023,094500,1162824450,24950,25000,25000,24950,1140
20241023,094400,1134352950,25000,25000,25050,25000,113
20241023,094300,1131525550,25000,25050,25050,25000,270
20241023,094200,1124765950,25050,24950,25050,24950,662
20241023,094100,1108211900,25000,24950,25000,24950,621
20241023,094000,1092704550,24850,24850,24950,24850,759
20241023,093900,1073813850,24850,24850,24900,24850,128
20241023,093800,1070628500,24850,24900,24900,24850,73
20241023,093700,1068814200,24900,24950,24950,24900,243
20241023,093600,1062763450,24900,24850,24950,24800,380
20241023,093500,1053299550,24800,24850,24900,24800,257
20241023,093400,1046923350,24850,24850,24900,24750,407
20241023,093300,1036812450,24850,24750,24850,24700,1101
20241023,093200,1009518550,24750,24750,24750,24750,122
20241023,093100,1006499050,24750,24750,24750,24700,78
20241023,093000,1004569650,24750,24750,24750,24700,360
20241023,092900,995661500,24750,24800,24800,24700,1015
20241023,092800,970543450,24800,24700,24800,24700,539
20241023,092700,957203400,24700,24650,24700,24500,3724
20241023,092600,865855600,24650,24600,24650,24500,1600
20241023,092500,826608000,24600,24600,24600,24500,175
20241023,092400,822314450,24600,24550,24600,24500,193
20241023,092300,817582850,24550,24500,24600,24500,89
20241023,092200,815399700,24500,24500,24550,24500,672
20241023,092100,798920500,24450,24450,24550,24400,1203
20241023,092000,769513100,24400,24550,24600,24400,8516
20241023,091900,561355800,24550,24600,24650,24550,648
20241023,091800,545421050,24600,24650,24650,24600,2206
20241023,091700,491137850,24650,24750,24750,24650,1374
20241023,091600,457238700,24750,24750,24800,24700,1270
20241023,091500,425842450,24850,24700,24900,24700,130
20241023,091400,422621450,24700,24800,24800,24700,2627
20241023,091300,357513850,24800,24850,24850,24800,392
20241023,091200,347778750,25000,24900,25000,24900,1043
20241023,091100,321768450,24900,25000,25000,24900,528
20241023,091000,308587700,24950,24900,25000,24900,81
20241023,090900,306566000,24900,25000,25000,24900,170
20241023,090800,302319400,24900,24950,24950,24800,1292
20241023,090700,270152450,25000,25050,25050,25000,937
20241023,090600,246711600,25050,25050,25050,25000,358
20241023,090500,237755400,25050,25150,25150,25000,1098
20241023,090400,210258950,25150,25000,25150,25000,177
20241023,090300,205825700,25000,25150,25150,25000,1165
20241023,090200,176614100,25150,25150,25200,25050,590
20241023,090100,161808900,25150,25250,25300,25100,2257
20241023,090000,104897500,25200,25200,25300,25050,4059