KissMeData/044990/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,192800,309652550,21900,21900,21900,21900,324
20241024,192700,309652550,21900,21900,21900,21900,0
20241024,192600,309652550,21900,21900,21900,21900,0
20241024,192500,309652550,21900,21900,21900,21900,0
20241024,192400,309652550,21900,21900,21900,21900,0
20241024,192300,309652550,21900,21900,21900,21900,0
20241024,192200,309652550,21900,21900,21900,21900,0
20241024,192100,309652550,21900,21900,21900,21900,0
20241024,192000,309652550,21900,21900,21900,21900,0
20241024,191900,309652550,21900,21900,21900,21900,0
20241024,191800,309652550,21900,21900,21900,21900,0
20241024,191700,309652550,21900,21900,21900,21900,0
20241024,191600,309652550,21900,21900,21900,21900,0
20241024,191500,309652550,21900,21900,21900,21900,0
20241024,191400,309652550,21900,21900,21900,21900,0
20241024,191300,309652550,21900,21900,21900,21900,0
20241024,191200,309652550,21900,21900,21900,21900,0
20241024,191100,309652550,21900,21900,21900,21900,0
20241024,191000,309652550,21900,21900,21900,21900,0
20241024,190900,309652550,21900,21900,21900,21900,0
20241024,190800,309652550,21900,21900,21900,21900,0
20241024,190700,309652550,21900,21900,21900,21900,0
20241024,190600,309652550,21900,21900,21900,21900,0
20241024,190500,309652550,21900,21900,21900,21900,0
20241024,190400,309652550,21900,21900,21900,21900,0
20241024,190300,309652550,21900,21900,21900,21900,0
20241024,190200,309652550,21900,21900,21900,21900,0
20241024,190100,309652550,21900,21900,21900,21900,0
20241024,190000,309652550,21900,21900,21900,21900,0
20241024,185900,309652550,21900,21900,21900,21900,0
20241024,185800,309652550,21900,21900,21900,21900,324
20241024,185700,309652550,21900,21900,21900,21900,0
20241024,185600,309652550,21900,21900,21900,21900,0
20241024,185500,309652550,21900,21900,21900,21900,0
20241024,185400,309652550,21900,21900,21900,21900,0
20241024,185300,309652550,21900,21900,21900,21900,0
20241024,185200,309652550,21900,21900,21900,21900,0
20241024,185100,309652550,21900,21900,21900,21900,0
20241024,185000,309652550,21900,21900,21900,21900,0
20241024,184900,309652550,21900,21900,21900,21900,0
20241024,184800,309652550,21900,21900,21900,21900,0
20241024,184700,309652550,21900,21900,21900,21900,0
20241024,184600,309652550,21900,21900,21900,21900,0
20241024,184500,309652550,21900,21900,21900,21900,0
20241024,184400,309652550,21900,21900,21900,21900,0
20241024,184300,309652550,21900,21900,21900,21900,0
20241024,184200,309652550,21900,21900,21900,21900,0
20241024,184100,309652550,21900,21900,21900,21900,0
20241024,184000,309652550,21900,21900,21900,21900,0
20241024,183900,309652550,21900,21900,21900,21900,0
20241024,183800,309652550,21900,21900,21900,21900,0
20241024,183700,309652550,21900,21900,21900,21900,0
20241024,183600,309652550,21900,21900,21900,21900,0
20241024,183500,309652550,21900,21900,21900,21900,0
20241024,183400,309652550,21900,21900,21900,21900,0
20241024,183300,309652550,21900,21900,21900,21900,0
20241024,183200,309652550,21900,21900,21900,21900,0
20241024,183100,309652550,21900,21900,21900,21900,0
20241024,183000,309652550,21900,21900,21900,21900,0
20241024,182900,309652550,21900,21900,21900,21900,0
20241024,182800,309652550,21900,21900,21900,21900,324
20241024,182700,309652550,21900,21900,21900,21900,0
20241024,182600,309652550,21900,21900,21900,21900,0
20241024,182500,309652550,21900,21900,21900,21900,0
20241024,182400,309652550,21900,21900,21900,21900,0
20241024,182300,309652550,21900,21900,21900,21900,0
20241024,182200,309652550,21900,21900,21900,21900,0
20241024,182100,309652550,21900,21900,21900,21900,0
20241024,182000,309652550,21900,21900,21900,21900,0
20241024,181900,309652550,21900,21900,21900,21900,0
20241024,181800,309652550,21900,21900,21900,21900,0
20241024,181700,309652550,21900,21900,21900,21900,0
20241024,181600,309652550,21900,21900,21900,21900,0
20241024,181500,309652550,21900,21900,21900,21900,0
20241024,181400,309652550,21900,21900,21900,21900,0
20241024,181300,309652550,21900,21900,21900,21900,0
20241024,181200,309652550,21900,21900,21900,21900,0
20241024,181100,309652550,21900,21900,21900,21900,0
20241024,181000,309652550,21900,21900,21900,21900,0
20241024,180900,309652550,21900,21900,21900,21900,0
20241024,180800,309652550,21900,21900,21900,21900,0
20241024,180700,309652550,21900,21900,21900,21900,0
20241024,180600,309652550,21900,21900,21900,21900,0
20241024,180500,309652550,21900,21900,21900,21900,0
20241024,180400,309652550,21900,21900,21900,21900,0
20241024,180300,309652550,21900,21900,21900,21900,0
20241024,180200,309652550,21900,21900,21900,21900,0
20241024,180100,309652550,21900,21900,21900,21900,0
20241024,180000,309652550,21900,21900,21900,21900,0
20241024,175900,309652550,21900,21900,21900,21900,0
20241024,175800,309652550,21900,21900,21900,21900,324
20241024,175700,309652550,21900,21900,21900,21900,0
20241024,175600,309652550,21900,21900,21900,21900,0
20241024,175500,309652550,21900,21900,21900,21900,0
20241024,175400,309652550,21900,21900,21900,21900,0
20241024,175300,309652550,21900,21900,21900,21900,0
20241024,175200,309652550,21900,21900,21900,21900,0
20241024,175100,309652550,21900,21900,21900,21900,0
20241024,175000,309652550,21900,21900,21900,21900,0
20241024,174900,309652550,21900,21900,21900,21900,0
20241024,174800,309652550,21900,21900,21900,21900,0
20241024,174700,309652550,21900,21900,21900,21900,0
20241024,174600,309652550,21900,21900,21900,21900,0
20241024,174500,309652550,21900,21900,21900,21900,0
20241024,174400,309652550,21900,21900,21900,21900,0
20241024,174300,309652550,21900,21900,21900,21900,0
20241024,174200,309652550,21900,21900,21900,21900,0
20241024,174100,309652550,21900,21900,21900,21900,0
20241024,174000,309652550,21900,21900,21900,21900,0
20241024,173900,309652550,21900,21900,21900,21900,0
20241024,173800,309652550,21900,21900,21900,21900,0
20241024,173700,309652550,21900,21900,21900,21900,0
20241024,173600,309652550,21900,21900,21900,21900,0
20241024,173500,309652550,21900,21900,21900,21900,0
20241024,173400,309652550,21900,21900,21900,21900,0
20241024,173300,309652550,21900,21900,21900,21900,0
20241024,173200,309652550,21900,21900,21900,21900,0
20241024,173100,309652550,21900,21900,21900,21900,0
20241024,173000,309652550,21900,21900,21900,21900,0
20241024,172900,309652550,21900,21900,21900,21900,0
20241024,172800,309652550,21900,21900,21900,21900,324
20241024,172700,309652550,21900,21900,21900,21900,0
20241024,172600,309652550,21900,21900,21900,21900,0
20241024,172500,309652550,21900,21900,21900,21900,0
20241024,172400,309652550,21900,21900,21900,21900,0
20241024,172300,309652550,21900,21900,21900,21900,0
20241024,172200,309652550,21900,21900,21900,21900,0
20241024,172100,309652550,21900,21900,21900,21900,0
20241024,172000,309652550,21900,21900,21900,21900,0
20241024,171900,309652550,21900,21900,21900,21900,0
20241024,171800,309652550,21900,21900,21900,21900,0
20241024,171700,309652550,21900,21900,21900,21900,0
20241024,171600,309652550,21900,21900,21900,21900,0
20241024,171500,309652550,21900,21900,21900,21900,0
20241024,171400,309652550,21900,21900,21900,21900,0
20241024,171300,309652550,21900,21900,21900,21900,0
20241024,171200,309652550,21900,21900,21900,21900,0
20241024,171100,309652550,21900,21900,21900,21900,0
20241024,171000,309652550,21900,21900,21900,21900,0
20241024,170900,309652550,21900,21900,21900,21900,0
20241024,170800,309652550,21900,21900,21900,21900,0
20241024,170700,309652550,21900,21900,21900,21900,0
20241024,170600,309652550,21900,21900,21900,21900,0
20241024,170500,309652550,21900,21900,21900,21900,0
20241024,170400,309652550,21900,21900,21900,21900,0
20241024,170300,309652550,21900,21900,21900,21900,0
20241024,170200,309652550,21900,21900,21900,21900,0
20241024,170100,309652550,21900,21900,21900,21900,0
20241024,170000,309652550,21900,21900,21900,21900,0
20241024,165900,309652550,21900,21900,21900,21900,0
20241024,165800,309652550,21900,21900,21900,21900,324
20241024,165700,309652550,21900,21900,21900,21900,0
20241024,165600,309652550,21900,21900,21900,21900,0
20241024,165500,309652550,21900,21900,21900,21900,0
20241024,165400,309652550,21900,21900,21900,21900,0
20241024,165300,309652550,21900,21900,21900,21900,0
20241024,165200,309652550,21900,21900,21900,21900,0
20241024,165100,309652550,21900,21900,21900,21900,0
20241024,165000,309652550,21900,21900,21900,21900,0
20241024,164900,309652550,21900,21900,21900,21900,0
20241024,164800,309652550,21900,21900,21900,21900,0
20241024,164700,309652550,21900,21900,21900,21900,0
20241024,164600,309652550,21900,21900,21900,21900,0
20241024,164500,309652550,21900,21900,21900,21900,0
20241024,164400,309652550,21900,21900,21900,21900,0
20241024,164300,309652550,21900,21900,21900,21900,0
20241024,164200,309652550,21900,21900,21900,21900,0
20241024,164100,309652550,21900,21900,21900,21900,0
20241024,164000,309652550,21900,21900,21900,21900,0
20241024,163900,309652550,21900,21900,21900,21900,0
20241024,163800,309652550,21900,21900,21900,21900,0
20241024,163700,309652550,21900,21900,21900,21900,0
20241024,163600,309652550,21900,21900,21900,21900,0
20241024,163500,309652550,21900,21900,21900,21900,0
20241024,163400,309652550,21900,21900,21900,21900,0
20241024,163300,309652550,21900,21900,21900,21900,0
20241024,163200,309652550,21900,21900,21900,21900,0
20241024,163100,309652550,21900,21900,21900,21900,0
20241024,163000,309652550,21900,21900,21900,21900,0
20241024,162900,309652550,21900,21900,21900,21900,0
20241024,162800,309652550,21900,21900,21900,21900,324
20241024,162700,309652550,21900,21900,21900,21900,0
20241024,162600,309652550,21900,21900,21900,21900,0
20241024,162500,309652550,21900,21900,21900,21900,0
20241024,162400,309652550,21900,21900,21900,21900,0
20241024,162300,309652550,21900,21900,21900,21900,0
20241024,162200,309652550,21900,21900,21900,21900,0
20241024,162100,309652550,21900,21900,21900,21900,0
20241024,162000,309652550,21900,21900,21900,21900,0
20241024,161900,309652550,21900,21900,21900,21900,0
20241024,161800,309652550,21900,21900,21900,21900,0
20241024,161700,309652550,21900,21900,21900,21900,0
20241024,161600,309652550,21900,21900,21900,21900,0
20241024,161500,309652550,21900,21900,21900,21900,0
20241024,161400,309652550,21900,21900,21900,21900,0
20241024,161300,309652550,21900,21900,21900,21900,0
20241024,161200,309652550,21900,21900,21900,21900,0
20241024,161100,309652550,21900,21900,21900,21900,0
20241024,161000,309652550,21900,21900,21900,21900,0
20241024,160900,309652550,21900,21900,21900,21900,0
20241024,160800,309652550,21900,21900,21900,21900,0
20241024,160700,309652550,21900,21900,21900,21900,0
20241024,160600,309652550,21900,21900,21900,21900,0
20241024,160500,309652550,21900,21900,21900,21900,0
20241024,160400,309652550,21900,21900,21900,21900,0
20241024,160300,309652550,21900,21900,21900,21900,0
20241024,160200,309652550,21900,21900,21900,21900,0
20241024,160100,309652550,21900,21900,21900,21900,0
20241024,160000,309652550,21900,21900,21900,21900,0
20241024,155900,309652550,21900,21900,21900,21900,0
20241024,155800,309652550,21900,21900,21900,21900,324
20241024,155700,309652550,21900,21900,21900,21900,0
20241024,155600,309652550,21900,21900,21900,21900,0
20241024,155500,309652550,21900,21900,21900,21900,0
20241024,155400,309652550,21900,21900,21900,21900,0
20241024,155300,309652550,21900,21900,21900,21900,0
20241024,155200,309652550,21900,21900,21900,21900,0
20241024,155100,309652550,21900,21900,21900,21900,0
20241024,155000,309652550,21900,21900,21900,21900,0
20241024,154900,309652550,21900,21900,21900,21900,0
20241024,154800,309652550,21900,21900,21900,21900,0
20241024,154700,309652550,21900,21900,21900,21900,0
20241024,154600,309652550,21900,21900,21900,21900,0
20241024,154500,309652550,21900,21900,21900,21900,0
20241024,154400,309652550,21900,21900,21900,21900,0
20241024,154300,309652550,21900,21900,21900,21900,0
20241024,154200,309652550,21900,21900,21900,21900,0
20241024,154100,309652550,21900,21900,21900,21900,0
20241024,154000,309652550,21900,21900,21900,21900,0
20241024,153900,309652550,21900,21900,21900,21900,0
20241024,153800,309652550,21900,21900,21900,21900,0
20241024,153700,309652550,21900,21900,21900,21900,0
20241024,153600,309652550,21900,21900,21900,21900,0
20241024,153500,309652550,21900,21900,21900,21900,0
20241024,153400,309652550,21900,21900,21900,21900,0
20241024,153300,309652550,21900,21900,21900,21900,0
20241024,153200,309652550,21900,21900,21900,21900,0
20241024,153100,309652550,21900,21900,21900,21900,0
20241024,153000,309652550,21900,21900,21900,21900,324
20241024,152900,302556950,22150,22150,22150,22150,0
20241024,152800,302556950,22150,22150,22150,22150,0
20241024,152700,302556950,22150,22150,22150,22150,0
20241024,152600,302556950,22150,22150,22150,22150,0
20241024,152500,302556950,22150,22150,22150,22150,0
20241024,152400,302556950,22150,22150,22150,22150,0
20241024,152300,302556950,22150,22150,22150,22150,0
20241024,152200,302556950,22150,22150,22150,22150,0
20241024,152100,302556950,22150,22150,22150,22150,0
20241024,152000,302556950,22150,22150,22150,22150,0
20241024,151900,302556950,22150,22150,22150,22150,0
20241024,151800,302556950,22150,22150,22150,22150,106
20241024,151700,300209050,22150,22150,22150,22150,0
20241024,151600,300209050,22150,22150,22150,22150,134
20241024,151500,297240950,22200,22350,22350,22200,394
20241024,151400,288453250,22300,22300,22300,22300,463
20241024,151300,278128350,22300,22300,22300,22300,4
20241024,151200,278039150,22250,22250,22250,22250,1
20241024,151100,278016900,22250,22250,22250,22250,20
20241024,151000,277571900,22300,22300,22300,22300,4
20241024,150900,277482700,22250,22250,22250,22250,52
20241024,150800,276325700,22350,22350,22350,22350,0
20241024,150700,276325700,22350,22350,22350,22350,122
20241024,150600,273599000,22300,22300,22300,22300,88
20241024,150500,271636600,22300,22300,22300,22300,0
20241024,150400,271636600,22300,22300,22300,22300,3
20241024,150300,271569700,22300,22300,22300,22300,200
20241024,150200,267109700,22250,22200,22250,22200,37
20241024,150100,266286550,22200,22200,22200,22200,0
20241024,150000,266286550,22200,22200,22200,22200,0
20241024,145900,266286550,22200,22150,22200,22150,830
20241024,145800,247862650,22150,22150,22150,22150,601
20241024,145700,234550500,22000,22000,22000,22000,0
20241024,145600,234550500,22000,22000,22000,22000,0
20241024,145500,234550500,22000,22000,22000,22000,0
20241024,145400,234550500,22000,22000,22000,22000,0
20241024,145300,234550500,22000,22000,22000,22000,0
20241024,145200,234550500,22000,22000,22000,22000,0
20241024,145100,234550500,22000,22000,22000,22000,52
20241024,145000,233406500,22000,22000,22000,22000,0
20241024,144900,233406500,22000,22000,22000,22000,0
20241024,144800,233406500,22000,22000,22000,22000,0
20241024,144700,233406500,22000,22000,22000,22000,0
20241024,144600,233406500,22000,22000,22000,22000,0
20241024,144500,233406500,22000,22000,22000,22000,18
20241024,144400,233010500,22000,22000,22000,22000,0
20241024,144300,233010500,22000,22000,22000,22000,33
20241024,144200,232284500,22000,22000,22000,22000,426
20241024,144100,222912500,22000,22000,22000,22000,0
20241024,144000,222912500,22000,21950,22000,21950,478
20241024,143900,212415050,21750,21750,21750,21750,0
20241024,143800,212415050,21750,21750,21750,21750,0
20241024,143700,212415050,21750,21750,21750,21750,0
20241024,143600,212415050,21750,21750,21750,21750,6
20241024,143500,212284550,21750,21750,21750,21750,0
20241024,143400,212284550,21750,21750,21750,21750,0
20241024,143300,212284550,21750,21750,21750,21750,0
20241024,143200,212284550,21750,21750,21750,21750,0
20241024,143100,212284550,21750,21800,21800,21750,300
20241024,143000,205748100,21800,21800,21800,21800,5
20241024,142900,205639100,21800,21800,21800,21800,0
20241024,142800,205639100,21800,21800,21800,21800,0
20241024,142700,205639100,21800,21800,21800,21800,0
20241024,142600,205639100,21800,21800,21800,21800,0
20241024,142500,205639100,21800,21800,21800,21800,0
20241024,142400,205639100,21800,21800,21800,21800,0
20241024,142300,205639100,21800,21800,21800,21800,0
20241024,142200,205639100,21800,21800,21800,21800,0
20241024,142100,205639100,21800,21800,21800,21800,0
20241024,142000,205639100,21800,21800,21800,21800,100
20241024,141900,203459100,21800,21900,21900,21800,100
20241024,141800,201273950,21950,21950,21950,21950,157
20241024,141700,197827800,21950,21950,21950,21950,531
20241024,141600,186172350,21950,21950,21950,21950,0
20241024,141500,186172350,21950,21950,21950,21950,0
20241024,141400,186172350,21950,21950,21950,21950,0
20241024,141300,186172350,21950,21950,21950,21950,2
20241024,141200,186128450,21950,21950,21950,21950,2
20241024,141100,186084550,21950,21950,21950,21950,10
20241024,141000,185865050,22000,22000,22000,22000,0
20241024,140900,185865050,22000,22000,22000,22000,0
20241024,140800,185865050,22000,22000,22000,22000,0
20241024,140700,185865050,22000,22000,22000,22000,20
20241024,140600,185425050,21950,21950,21950,21950,0
20241024,140500,185425050,21950,21950,21950,21950,0
20241024,140400,185425050,21950,21950,21950,21950,10
20241024,140300,185205550,21950,21950,21950,21950,10
20241024,140200,184986050,21950,21950,21950,21950,19
20241024,140100,184569000,21900,21900,21900,21900,0
20241024,140000,184569000,21900,21900,21900,21900,10
20241024,135900,184350000,21950,21950,21950,21950,0
20241024,135800,184350000,21950,21950,21950,21950,0
20241024,135700,184350000,21950,21950,21950,21950,0
20241024,135600,184350000,21950,21950,21950,21950,0
20241024,135500,184350000,21950,21950,21950,21950,0
20241024,135400,184350000,21950,21950,21950,21950,0
20241024,135300,184350000,21950,21950,21950,21950,0
20241024,135200,184350000,21950,21950,21950,21950,0
20241024,135100,184350000,21950,21950,21950,21950,0
20241024,135000,184350000,21950,21950,21950,21950,0
20241024,134900,184350000,21950,21950,21950,21950,0
20241024,134800,184350000,21950,21950,21950,21950,0
20241024,134700,184350000,21950,21950,21950,21950,7
20241024,134600,184196350,21900,21900,21900,21900,0
20241024,134500,184196350,21900,21900,21900,21900,0
20241024,134400,184196350,21900,21900,21900,21900,0
20241024,134300,184196350,21900,21900,21900,21900,474
20241024,134200,173815750,21850,21850,21850,21850,0
20241024,134100,173815750,21850,21850,21850,21850,0
20241024,134000,173815750,21850,21850,21850,21850,1
20241024,133900,173793900,21900,21900,21900,21900,0
20241024,133800,173793900,21900,21900,21900,21900,0
20241024,133700,173793900,21900,21900,21900,21900,0
20241024,133600,173793900,21900,21900,21900,21900,0
20241024,133500,173793900,21900,21900,21900,21900,131
20241024,133400,170925000,21900,21900,21900,21900,0
20241024,133300,170925000,21900,21900,21900,21900,0
20241024,133200,170925000,21900,21900,21900,21900,1
20241024,133100,170903100,21850,21850,21850,21850,1
20241024,133000,170881250,21900,21900,21900,21900,0
20241024,132900,170881250,21900,21900,21900,21900,132
20241024,132800,167990450,21900,21900,21900,21900,130
20241024,132700,165143450,21900,21900,21900,21900,0
20241024,132600,165143450,21900,21900,21900,21900,0
20241024,132500,165143450,21900,21900,21900,21900,0
20241024,132400,165143450,21900,21900,21900,21900,0
20241024,132300,165143450,21900,21900,21900,21900,0
20241024,132200,165143450,21900,21900,21900,21900,2
20241024,132100,165099650,21900,21900,21900,21900,50
20241024,132000,164004650,21900,21900,21900,21900,0
20241024,131900,164004650,21900,21900,21900,21900,0
20241024,131800,164004650,21900,21900,21900,21900,0
20241024,131700,164004650,21900,21900,21900,21900,85
20241024,131600,162143150,21850,21850,21850,21850,17
20241024,131500,161771700,21850,21850,21850,21850,0
20241024,131400,161771700,21850,21850,21850,21850,0
20241024,131300,161771700,21850,21850,21850,21850,0
20241024,131200,161771700,21850,21850,21850,21850,51
20241024,131100,160657350,21800,21800,21800,21800,0
20241024,131000,160657350,21800,21800,21800,21800,0
20241024,130900,160657350,21800,21800,21800,21800,0
20241024,130800,160657350,21800,21800,21800,21800,0
20241024,130700,160657350,21800,21800,21800,21800,0
20241024,130600,160657350,21800,21800,21800,21800,0
20241024,130500,160657350,21800,21800,21800,21800,0
20241024,130400,160657350,21800,21800,21800,21800,0
20241024,130300,160657350,21800,21800,21800,21800,0
20241024,130200,160657350,21800,21800,21800,21800,28
20241024,130100,160046950,21800,21800,21800,21800,0
20241024,130000,160046950,21800,21800,21800,21800,0
20241024,125900,160046950,21800,21800,21800,21800,0
20241024,125800,160046950,21800,21800,21800,21800,0
20241024,125700,160046950,21800,21800,21800,21800,0
20241024,125600,160046950,21800,21800,21800,21800,0
20241024,125500,160046950,21800,21800,21800,21800,0
20241024,125400,160046950,21800,21800,21800,21800,0
20241024,125300,160046950,21800,21800,21800,21800,0
20241024,125200,160046950,21800,21800,21800,21800,514
20241024,125100,148841750,21750,21750,21750,21750,0
20241024,125000,148841750,21750,21750,21750,21750,0
20241024,124900,148841750,21750,21750,21750,21750,31
20241024,124800,148167500,21800,21800,21800,21800,22
20241024,124700,147687900,21750,21750,21750,21750,1
20241024,124600,147666150,21750,21750,21750,21750,0
20241024,124500,147666150,21750,21750,21750,21750,0
20241024,124400,147666150,21750,21750,21750,21750,0
20241024,124300,147666150,21750,21750,21750,21750,0
20241024,124200,147666150,21750,21750,21750,21750,0
20241024,124100,147666150,21750,21750,21750,21750,0
20241024,124000,147666150,21750,21750,21750,21750,31
20241024,123900,146991900,21750,21750,21750,21750,0
20241024,123800,146991900,21750,21750,21750,21750,0
20241024,123700,146991900,21750,21750,21750,21750,18
20241024,123600,146600400,21700,21700,21700,21700,1
20241024,123500,146578700,21700,21700,21700,21700,0
20241024,123400,146578700,21700,21700,21700,21700,0
20241024,123300,146578700,21700,21700,21700,21700,0
20241024,123200,146578700,21700,21700,21700,21700,0
20241024,123100,146578700,21700,21700,21700,21700,0
20241024,123000,146578700,21700,21700,21700,21700,8
20241024,122900,146405100,21750,21750,21750,21750,0
20241024,122800,146405100,21750,21750,21750,21750,0
20241024,122700,146405100,21750,21750,21750,21750,89
20241024,122600,144469350,21750,21750,21750,21750,0
20241024,122500,144469350,21750,21750,21750,21750,0
20241024,122400,144469350,21750,21750,21750,21750,0
20241024,122300,144469350,21750,21750,21750,21750,40
20241024,122200,143599350,21800,21800,21800,21800,0
20241024,122100,143599350,21800,21800,21800,21800,0
20241024,122000,143599350,21800,21800,21800,21800,0
20241024,121900,143599350,21800,21800,21800,21800,0
20241024,121800,143599350,21800,21800,21800,21800,0
20241024,121700,143599350,21800,21800,21800,21800,0
20241024,121600,143599350,21800,21800,21800,21800,0
20241024,121500,143599350,21800,21800,21800,21800,0
20241024,121400,143599350,21800,21800,21800,21800,0
20241024,121300,143599350,21800,21850,21850,21800,314
20241024,121200,136750450,21900,21900,21900,21900,0
20241024,121100,136750450,21900,21900,21900,21900,0
20241024,121000,136750450,21900,21900,21900,21900,0
20241024,120900,136750450,21900,21900,21950,21900,3
20241024,120800,136684700,21900,21900,21900,21900,0
20241024,120700,136684700,21900,21900,21900,21900,0
20241024,120600,136684700,21900,21900,21900,21900,0
20241024,120500,136684700,21900,21900,21900,21900,0
20241024,120400,136684700,21900,21900,21900,21900,0
20241024,120300,136684700,21900,21900,21900,21900,0
20241024,120200,136684700,21900,21900,21900,21900,0
20241024,120100,136684700,21900,21900,21900,21900,0
20241024,120000,136684700,21900,21900,21900,21900,0
20241024,115900,136684700,21900,21900,21900,21900,0
20241024,115800,136684700,21900,21900,21900,21900,0
20241024,115700,136684700,21900,21950,21950,21900,160
20241024,115600,133180650,21950,21950,21950,21950,0
20241024,115500,133180650,21950,21950,21950,21950,0
20241024,115400,133180650,21950,21950,21950,21950,0
20241024,115300,133180650,21950,21950,21950,21950,0
20241024,115200,133180650,21950,21950,21950,21950,0
20241024,115100,133180650,21950,21950,21950,21950,0
20241024,115000,133180650,21950,21950,21950,21950,0
20241024,114900,133180650,21950,21950,21950,21950,0
20241024,114800,133180650,21950,21950,21950,21950,0
20241024,114700,133180650,21950,21950,21950,21950,0
20241024,114600,133180650,21950,21950,21950,21950,0
20241024,114500,133180650,21950,21950,21950,21950,1
20241024,114400,133158700,22000,22000,22000,22000,0
20241024,114300,133158700,22000,22000,22000,22000,0
20241024,114200,133158700,22000,22000,22000,22000,0
20241024,114100,133158700,22000,22000,22000,22000,0
20241024,114000,133158700,22000,22000,22000,22000,0
20241024,113900,133158700,22000,22000,22000,22000,217
20241024,113800,128384700,22000,22000,22000,22000,0
20241024,113700,128384700,22000,22000,22000,22000,0
20241024,113600,128384700,22000,22000,22000,22000,0
20241024,113500,128384700,22000,22000,22000,22000,0
20241024,113400,128384700,22000,22000,22000,22000,0
20241024,113300,128384700,22000,22000,22000,22000,0
20241024,113200,128384700,22000,22000,22000,22000,0
20241024,113100,128384700,22000,22000,22000,22000,1
20241024,113000,128362700,22000,22000,22000,22000,0
20241024,112900,128362700,22000,22000,22000,22000,0
20241024,112800,128362700,22000,22000,22000,22000,0
20241024,112700,128362700,22000,22000,22000,22000,6
20241024,112600,128230700,21900,21900,21900,21900,0
20241024,112500,128230700,21900,21900,21900,21900,0
20241024,112400,128230700,21900,21900,21900,21900,0
20241024,112300,128230700,21900,21900,21900,21900,0
20241024,112200,128230700,21900,21900,21900,21900,0
20241024,112100,128230700,21900,21900,21900,21900,0
20241024,112000,128230700,21900,21900,21900,21900,0
20241024,111900,128230700,21900,21900,21900,21900,0
20241024,111800,128230700,21900,21900,21900,21900,0
20241024,111700,128230700,21900,21900,21900,21900,0
20241024,111600,128230700,21900,21900,21900,21900,0
20241024,111500,128230700,21900,21900,21900,21900,0
20241024,111400,128230700,21900,21900,21900,21900,0
20241024,111300,128230700,21900,21900,21900,21900,0
20241024,111200,128230700,21900,21900,21900,21900,0
20241024,111100,128230700,21900,21900,21900,21900,0
20241024,111000,128230700,21900,21900,21900,21900,0
20241024,110900,128230700,21900,21900,21900,21900,0
20241024,110800,128230700,21900,21900,21900,21900,0
20241024,110700,128230700,21900,21900,21900,21900,0
20241024,110600,128230700,21900,21900,21900,21900,0
20241024,110500,128230700,21900,21950,21950,21900,431
20241024,110400,118789300,22000,22000,22000,22000,0
20241024,110300,118789300,22000,22000,22000,22000,0
20241024,110200,118789300,22000,22000,22000,22000,0
20241024,110100,118789300,22000,22000,22000,22000,0
20241024,110000,118789300,22000,22000,22000,22000,0
20241024,105900,118789300,22000,22000,22000,22000,10
20241024,105800,118569300,22000,22000,22000,22000,1
20241024,105700,118547300,22000,22000,22000,22000,9
20241024,105600,118349300,22000,22000,22000,22000,0
20241024,105500,118349300,22000,22000,22000,22000,0
20241024,105400,118349300,22000,22000,22000,22000,0
20241024,105300,118349300,22000,22000,22000,22000,0
20241024,105200,118349300,22000,22000,22000,22000,50
20241024,105100,117249300,21900,21900,21900,21900,0
20241024,105000,117249300,21900,21950,21950,21900,140
20241024,104900,114182700,21900,21900,21900,21900,0
20241024,104800,114182700,21900,21900,21900,21900,0
20241024,104700,114182700,21900,21900,21900,21900,0
20241024,104600,114182700,21900,21900,21900,21900,0
20241024,104500,114182700,21900,21900,21900,21900,0
20241024,104400,114182700,21900,21900,21900,21900,0
20241024,104300,114182700,21900,21900,21900,21900,0
20241024,104200,114182700,21900,21900,21900,21900,0
20241024,104100,114182700,21900,21900,21900,21900,0
20241024,104000,114182700,21900,21900,21900,21900,0
20241024,103900,114182700,21900,21900,21900,21900,0
20241024,103800,114182700,21900,21900,21900,21900,0
20241024,103700,114182700,21900,21900,21900,21900,0
20241024,103600,114182700,21900,21900,21900,21900,0
20241024,103500,114182700,21900,21900,21900,21900,0
20241024,103400,114182700,21900,21900,21900,21900,0
20241024,103300,114182700,21900,21900,21900,21900,0
20241024,103200,114182700,21900,21900,21900,21900,0
20241024,103100,114182700,21900,21900,21900,21900,0
20241024,103000,114182700,21900,21900,21900,21900,0
20241024,102900,114182700,21900,21900,21900,21900,0
20241024,102800,114182700,21900,22000,22000,21900,229
20241024,102700,109162000,22000,22000,22000,22000,5
20241024,102600,109052000,22000,22000,22000,22000,55
20241024,102500,107842000,22250,22250,22250,22250,0
20241024,102400,107842000,22250,22250,22250,22250,18
20241024,102300,107441500,22250,22250,22250,22250,2
20241024,102200,107397000,22250,22250,22250,22250,0
20241024,102100,107397000,22250,22250,22250,22250,0
20241024,102000,107397000,22250,22250,22250,22250,0
20241024,101900,107397000,22250,22250,22250,22250,0
20241024,101800,107397000,22250,22250,22250,22250,50
20241024,101700,106284500,22250,22300,22300,22250,140
20241024,101600,103164500,22250,22250,22250,22250,0
20241024,101500,103164500,22250,22250,22250,22250,130
20241024,101400,100272000,22350,22350,22350,22350,0
20241024,101300,100272000,22350,22350,22350,22350,0
20241024,101200,100272000,22350,22350,22350,22350,0
20241024,101100,100272000,22350,22350,22350,22350,0
20241024,101000,100272000,22350,22350,22350,22350,0
20241024,100900,100272000,22350,22350,22350,22350,0
20241024,100800,100272000,22350,22350,22350,22350,0
20241024,100700,100272000,22350,22350,22350,22350,0
20241024,100600,100272000,22350,22350,22350,22350,0
20241024,100500,100272000,22350,22300,22350,22300,105
20241024,100400,97925500,22350,22350,22350,22350,0
20241024,100300,97925500,22350,22300,22350,22300,300
20241024,100200,91221000,22300,22300,22300,22300,50
20241024,100100,90106000,22350,22350,22350,22350,48
20241024,100000,89033200,22350,22350,22350,22350,0
20241024,095900,89033200,22350,22350,22350,22350,0
20241024,095800,89033200,22350,22350,22350,22350,0
20241024,095700,89033200,22350,22350,22350,22300,50
20241024,095600,87915950,22300,22300,22300,22300,0
20241024,095500,87915950,22300,22300,22300,22300,125
20241024,095400,85128450,22200,22200,22200,22200,0
20241024,095300,85128450,22200,22200,22200,22200,0
20241024,095200,85128450,22200,22200,22200,22200,20
20241024,095100,84684450,22250,22250,22250,22250,51
20241024,095000,83549700,22000,22000,22000,22000,0
20241024,094900,83549700,22000,22000,22000,22000,0
20241024,094800,83549700,22000,22000,22000,22000,0
20241024,094700,83549700,22000,22000,22000,22000,0
20241024,094600,83549700,22000,22000,22000,22000,0
20241024,094500,83549700,22000,22000,22000,22000,0
20241024,094400,83549700,22000,22000,22000,22000,0
20241024,094300,83549700,22000,22000,22000,22000,0
20241024,094200,83549700,22000,22000,22000,22000,0
20241024,094100,83549700,22000,22000,22000,22000,151
20241024,094000,80227700,22400,22000,22400,22000,26
20241024,093900,79655100,22200,22200,22200,22200,3
20241024,093800,79588500,22200,22200,22200,22200,0
20241024,093700,79588500,22200,22200,22200,22200,0
20241024,093600,79588500,22200,22200,22200,22200,355
20241024,093500,71707500,22000,22000,22000,22000,20
20241024,093400,71267500,22000,22000,22000,22000,30
20241024,093300,70607500,22000,22000,22000,22000,0
20241024,093200,70607500,22000,22000,22000,22000,0
20241024,093100,70607500,22000,22000,22000,22000,0
20241024,093000,70607500,22000,22000,22000,22000,650
20241024,092900,56307500,21950,21950,21950,21950,18
20241024,092800,55912400,22000,22000,22000,22000,0
20241024,092700,55912400,22000,22000,22000,22000,0
20241024,092600,55912400,22000,22000,22000,22000,0
20241024,092500,55912400,22000,22000,22000,22000,30
20241024,092400,55252400,22000,22000,22000,22000,195
20241024,092300,50962400,22000,22000,22000,22000,1
20241024,092200,50940400,22000,22000,22000,22000,45
20241024,092100,49950400,22000,22000,22000,22000,0
20241024,092000,49950400,22000,21900,22000,21900,250
20241024,091900,44454400,21950,21950,21950,21950,0
20241024,091800,44454400,21950,21950,21950,21950,0
20241024,091700,44454400,21950,21950,21950,21950,0
20241024,091600,44454400,21950,21950,21950,21950,0
20241024,091500,44454400,21950,21950,21950,21950,0
20241024,091400,44454400,21950,21850,21950,21850,2
20241024,091300,44410600,21850,21850,21850,21850,70
20241024,091200,42881100,21850,21850,21850,21850,0
20241024,091100,42881100,21850,21850,21850,21850,0
20241024,091000,42881100,21850,21850,21850,21850,0
20241024,090900,42881100,21850,21850,21850,21850,30
20241024,090800,42225600,21850,21850,21850,21850,0
20241024,090700,42225600,21850,21950,21950,21850,100
20241024,090600,40040500,21950,21950,21950,21950,299
20241024,090500,33477450,22000,22000,22000,22000,0
20241024,090400,33477450,22000,22000,22000,22000,0
20241024,090300,33477450,22000,22000,22000,21950,218
20241024,090200,28687950,21950,22000,22000,21950,87
20241024,090100,26774000,22000,22000,22000,22000,52
20241024,090000,25630000,22000,22000,22000,22000,1165