KissMeData/005610/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,184500,450721100,49000,49000,49000,49000,71
20241025,184400,450721100,49000,49000,49000,49000,0
20241025,184300,450721100,49000,49000,49000,49000,0
20241025,184200,450721100,49000,49000,49000,49000,0
20241025,184100,450721100,49000,49000,49000,49000,0
20241025,184000,450721100,49000,49000,49000,49000,0
20241025,183900,450721100,49000,49000,49000,49000,0
20241025,183800,450721100,49000,49000,49000,49000,0
20241025,183700,450721100,49000,49000,49000,49000,0
20241025,183600,450721100,49000,49000,49000,49000,0
20241025,183500,450721100,49000,49000,49000,49000,0
20241025,183400,450721100,49000,49000,49000,49000,0
20241025,183300,450721100,49000,49000,49000,49000,0
20241025,183200,450721100,49000,49000,49000,49000,0
20241025,183100,450721100,49000,49000,49000,49000,0
20241025,183000,450721100,49000,49000,49000,49000,0
20241025,182900,450721100,49000,49000,49000,49000,0
20241025,182800,450721100,49000,49000,49000,49000,0
20241025,182700,450721100,49000,49000,49000,49000,0
20241025,182600,450721100,49000,49000,49000,49000,0
20241025,182500,450721100,49000,49000,49000,49000,0
20241025,182400,450721100,49000,49000,49000,49000,0
20241025,182300,450721100,49000,49000,49000,49000,0
20241025,182200,450721100,49000,49000,49000,49000,0
20241025,182100,450721100,49000,49000,49000,49000,0
20241025,182000,450721100,49000,49000,49000,49000,0
20241025,181900,450721100,49000,49000,49000,49000,0
20241025,181800,450721100,49000,49000,49000,49000,0
20241025,181700,450721100,49000,49000,49000,49000,0
20241025,181600,450721100,49000,49000,49000,49000,0
20241025,181500,450721100,49000,49000,49000,49000,71
20241025,181400,450721100,49000,49000,49000,49000,0
20241025,181300,450721100,49000,49000,49000,49000,0
20241025,181200,450721100,49000,49000,49000,49000,0
20241025,181100,450721100,49000,49000,49000,49000,0
20241025,181000,450721100,49000,49000,49000,49000,0
20241025,180900,450721100,49000,49000,49000,49000,0
20241025,180800,450721100,49000,49000,49000,49000,0
20241025,180700,450721100,49000,49000,49000,49000,0
20241025,180600,450721100,49000,49000,49000,49000,0
20241025,180500,450721100,49000,49000,49000,49000,0
20241025,180400,450721100,49000,49000,49000,49000,0
20241025,180300,450721100,49000,49000,49000,49000,0
20241025,180200,450721100,49000,49000,49000,49000,0
20241025,180100,450721100,49000,49000,49000,49000,0
20241025,180000,450721100,49000,49000,49000,49000,0
20241025,175900,450721100,49000,49000,49000,49000,0
20241025,175800,450721100,49000,49000,49000,49000,0
20241025,175700,450721100,49000,49000,49000,49000,0
20241025,175600,450721100,49000,49000,49000,49000,0
20241025,175500,450721100,49000,49000,49000,49000,0
20241025,175400,450721100,49000,49000,49000,49000,0
20241025,175300,450721100,49000,49000,49000,49000,0
20241025,175200,450721100,49000,49000,49000,49000,0
20241025,175100,450721100,49000,49000,49000,49000,0
20241025,175000,450721100,49000,49000,49000,49000,0
20241025,174900,450721100,49000,49000,49000,49000,0
20241025,174800,450721100,49000,49000,49000,49000,0
20241025,174700,450721100,49000,49000,49000,49000,0
20241025,174600,450721100,49000,49000,49000,49000,0
20241025,174500,450721100,49000,49000,49000,49000,71
20241025,174400,450721100,49000,49000,49000,49000,0
20241025,174300,450721100,49000,49000,49000,49000,0
20241025,174200,450721100,49000,49000,49000,49000,0
20241025,174100,450721100,49000,49000,49000,49000,0
20241025,174000,450721100,49000,49000,49000,49000,0
20241025,173900,450721100,49000,49000,49000,49000,0
20241025,173800,450721100,49000,49000,49000,49000,0
20241025,173700,450721100,49000,49000,49000,49000,0
20241025,173600,450721100,49000,49000,49000,49000,0
20241025,173500,450721100,49000,49000,49000,49000,0
20241025,173400,450721100,49000,49000,49000,49000,0
20241025,173300,450721100,49000,49000,49000,49000,0
20241025,173200,450721100,49000,49000,49000,49000,0
20241025,173100,450721100,49000,49000,49000,49000,0
20241025,173000,450721100,49000,49000,49000,49000,0
20241025,172900,450721100,49000,49000,49000,49000,0
20241025,172800,450721100,49000,49000,49000,49000,0
20241025,172700,450721100,49000,49000,49000,49000,0
20241025,172600,450721100,49000,49000,49000,49000,0
20241025,172500,450721100,49000,49000,49000,49000,0
20241025,172400,450721100,49000,49000,49000,49000,0
20241025,172300,450721100,49000,49000,49000,49000,0
20241025,172200,450721100,49000,49000,49000,49000,0
20241025,172100,450721100,49000,49000,49000,49000,0
20241025,172000,450721100,49000,49000,49000,49000,0
20241025,171900,450721100,49000,49000,49000,49000,0
20241025,171800,450721100,49000,49000,49000,49000,0
20241025,171700,450721100,49000,49000,49000,49000,0
20241025,171600,450721100,49000,49000,49000,49000,0
20241025,171500,450721100,49000,49000,49000,49000,71
20241025,171400,450721100,49000,49000,49000,49000,0
20241025,171300,450721100,49000,49000,49000,49000,0
20241025,171200,450721100,49000,49000,49000,49000,0
20241025,171100,450721100,49000,49000,49000,49000,0
20241025,171000,450721100,49000,49000,49000,49000,0
20241025,170900,450721100,49000,49000,49000,49000,0
20241025,170800,450721100,49000,49000,49000,49000,0
20241025,170700,450721100,49000,49000,49000,49000,0
20241025,170600,450721100,49000,49000,49000,49000,0
20241025,170500,450721100,49000,49000,49000,49000,0
20241025,170400,450721100,49000,49000,49000,49000,0
20241025,170300,450721100,49000,49000,49000,49000,0
20241025,170200,450721100,49000,49000,49000,49000,0
20241025,170100,450721100,49000,49000,49000,49000,0
20241025,170000,450721100,49000,49000,49000,49000,0
20241025,165900,450721100,49000,49000,49000,49000,0
20241025,165800,450721100,49000,49000,49000,49000,0
20241025,165700,450721100,49000,49000,49000,49000,0
20241025,165600,450721100,49000,49000,49000,49000,0
20241025,165500,450721100,49000,49000,49000,49000,0
20241025,165400,450721100,49000,49000,49000,49000,0
20241025,165300,450721100,49000,49000,49000,49000,0
20241025,165200,450721100,49000,49000,49000,49000,0
20241025,165100,450721100,49000,49000,49000,49000,0
20241025,165000,450721100,49000,49000,49000,49000,0
20241025,164900,450721100,49000,49000,49000,49000,0
20241025,164800,450721100,49000,49000,49000,49000,0
20241025,164700,450721100,49000,49000,49000,49000,0
20241025,164600,450721100,49000,49000,49000,49000,0
20241025,164500,450721100,49000,49000,49000,49000,71
20241025,164400,450721100,49000,49000,49000,49000,0
20241025,164300,450721100,49000,49000,49000,49000,0
20241025,164200,450721100,49000,49000,49000,49000,0
20241025,164100,450721100,49000,49000,49000,49000,0
20241025,164000,450721100,49000,49000,49000,49000,0
20241025,163900,450721100,49000,49000,49000,49000,0
20241025,163800,450721100,49000,49000,49000,49000,0
20241025,163700,450721100,49000,49000,49000,49000,0
20241025,163600,450721100,49000,49000,49000,49000,0
20241025,163500,450721100,49000,49000,49000,49000,0
20241025,163400,450721100,49000,49000,49000,49000,0
20241025,163300,450721100,49000,49000,49000,49000,0
20241025,163200,450721100,49000,49000,49000,49000,0
20241025,163100,450721100,49000,49000,49000,49000,0
20241025,163000,450721100,49000,49000,49000,49000,0
20241025,162900,450721100,49000,49000,49000,49000,0
20241025,162800,450721100,49000,49000,49000,49000,0
20241025,162700,450721100,49000,49000,49000,49000,0
20241025,162600,450721100,49000,49000,49000,49000,0
20241025,162500,450721100,49000,49000,49000,49000,0
20241025,162400,450721100,49000,49000,49000,49000,0
20241025,162300,450721100,49000,49000,49000,49000,0
20241025,162200,450721100,49000,49000,49000,49000,0
20241025,162100,450721100,49000,49000,49000,49000,0
20241025,162000,450721100,49000,49000,49000,49000,0
20241025,161900,450721100,49000,49000,49000,49000,0
20241025,161800,450721100,49000,49000,49000,49000,0
20241025,161700,450721100,49000,49000,49000,49000,0
20241025,161600,450721100,49000,49000,49000,49000,0
20241025,161500,450721100,49000,49000,49000,49000,71
20241025,161400,450721100,49000,49000,49000,49000,0
20241025,161300,450721100,49000,49000,49000,49000,0
20241025,161200,450721100,49000,49000,49000,49000,0
20241025,161100,450721100,49000,49000,49000,49000,0
20241025,161000,450721100,49000,49000,49000,49000,0
20241025,160900,450721100,49000,49000,49000,49000,0
20241025,160800,450721100,49000,49000,49000,49000,0
20241025,160700,450721100,49000,49000,49000,49000,0
20241025,160600,450721100,49000,49000,49000,49000,0
20241025,160500,450721100,49000,49000,49000,49000,0
20241025,160400,450721100,49000,49000,49000,49000,0
20241025,160300,450721100,49000,49000,49000,49000,0
20241025,160200,450721100,49000,49000,49000,49000,0
20241025,160100,450721100,49000,49000,49000,49000,0
20241025,160000,450721100,49000,49000,49000,49000,0
20241025,155900,450721100,49000,49000,49000,49000,0
20241025,155800,450721100,49000,49000,49000,49000,0
20241025,155700,450721100,49000,49000,49000,49000,0
20241025,155600,450721100,49000,49000,49000,49000,0
20241025,155500,450721100,49000,49000,49000,49000,0
20241025,155400,450721100,49000,49000,49000,49000,0
20241025,155300,450721100,49000,49000,49000,49000,0
20241025,155200,450721100,49000,49000,49000,49000,0
20241025,155100,450721100,49000,49000,49000,49000,0
20241025,155000,450721100,49000,49000,49000,49000,0
20241025,154900,450721100,49000,49000,49000,49000,0
20241025,154800,450721100,49000,49000,49000,49000,0
20241025,154700,450721100,49000,49000,49000,49000,0
20241025,154600,450721100,49000,49000,49000,49000,0
20241025,154500,450721100,49000,49000,49000,49000,71
20241025,154400,450721100,49000,49000,49000,49000,0
20241025,154300,450721100,49000,49000,49000,49000,0
20241025,154200,450721100,49000,49000,49000,49000,0
20241025,154100,450721100,49000,49000,49000,49000,0
20241025,154000,450721100,49000,49000,49000,49000,0
20241025,153900,450721100,49000,49000,49000,49000,0
20241025,153800,450721100,49000,49000,49000,49000,0
20241025,153700,450721100,49000,49000,49000,49000,0
20241025,153600,450721100,49000,49000,49000,49000,0
20241025,153500,450721100,49000,49000,49000,49000,0
20241025,153400,450721100,49000,49000,49000,49000,0
20241025,153300,450721100,49000,49000,49000,49000,0
20241025,153200,450721100,49000,49000,49000,49000,0
20241025,153100,450721100,49000,49000,49000,49000,0
20241025,153000,450721100,49000,49000,49000,49000,71
20241025,152900,447242100,48950,48950,48950,48950,0
20241025,152800,447242100,48950,48950,48950,48950,0
20241025,152700,447242100,48950,48950,48950,48950,0
20241025,152600,447242100,48950,48950,48950,48950,0
20241025,152500,447242100,48950,48950,48950,48950,0
20241025,152400,447242100,48950,48950,48950,48950,0
20241025,152300,447242100,48950,48950,48950,48950,0
20241025,152200,447242100,48950,48950,48950,48950,0
20241025,152100,447242100,48950,48950,48950,48950,0
20241025,152000,447242100,48950,48950,48950,48950,0
20241025,151900,447242100,48950,48950,48950,48950,0
20241025,151800,447242100,48950,48950,48950,48950,1
20241025,151700,447193150,48950,48950,48950,48950,0
20241025,151600,447193150,48950,48950,48950,48950,4
20241025,151500,446997350,48950,48950,48950,48950,3
20241025,151400,446850500,48950,48950,48950,48950,1
20241025,151300,446801550,48950,48950,48950,48950,4
20241025,151200,446605750,48950,48950,49000,48950,5
20241025,151100,446360900,48950,48950,48950,48950,2
20241025,151000,446263000,48950,48950,48950,48950,9
20241025,150900,445822450,48950,48950,48950,48950,3
20241025,150800,445675600,49000,48950,49000,48950,31
20241025,150700,444157550,48950,48900,48950,48900,4
20241025,150600,443961800,48900,48900,48900,48900,2
20241025,150500,443864000,48900,48900,48900,48900,5
20241025,150400,443619500,48900,48900,48900,48900,3
20241025,150300,443472800,48900,48900,48900,48900,3
20241025,150200,443326100,48900,48900,48900,48900,17
20241025,150100,442494800,48850,48850,48900,48850,6
20241025,150000,442201550,48850,48900,48900,48850,2
20241025,145900,442103800,48850,48900,48900,48850,2
20241025,145800,442006050,48900,48900,48900,48850,68
20241025,145700,438680950,48900,48900,48900,48900,1
20241025,145600,438632050,48850,48850,48850,48850,1
20241025,145500,438583200,48850,48850,48850,48850,1
20241025,145400,438534350,48850,48850,48850,48850,3
20241025,145300,438387800,48900,48900,48900,48900,0
20241025,145200,438387800,48900,48850,48900,48850,2
20241025,145100,438290050,48850,48850,48850,48850,0
20241025,145000,438290050,48850,48850,48850,48850,2
20241025,144900,438192350,48850,48850,48850,48850,6
20241025,144800,437899250,48850,48850,48850,48850,2
20241025,144700,437801550,48900,48850,48900,48850,5
20241025,144600,437557100,48900,48850,48900,48850,3
20241025,144500,437410450,48900,48900,48900,48900,7
20241025,144400,437068150,48850,48900,48900,48850,47
20241025,144300,434769950,48900,48900,48900,48900,4
20241025,144200,434574350,48850,48900,48900,48850,5
20241025,144100,434329900,48850,48900,48900,48850,3
20241025,144000,434183300,48900,48900,48900,48900,6
20241025,143900,433889900,48850,48900,48900,48850,3
20241025,143800,433743250,48900,48900,48900,48900,51
20241025,143700,431249350,48900,48900,48900,48850,15
20241025,143600,430515950,48850,48850,48850,48850,22
20241025,143500,429441250,48850,48900,48900,48850,6
20241025,143400,429147900,48900,48900,48900,48900,0
20241025,143300,429147900,48900,48900,48900,48850,4
20241025,143200,428952400,48850,48900,48900,48850,4
20241025,143100,428756950,48900,48900,48950,48900,153
20241025,143000,421274900,48850,48900,48900,48850,10
20241025,142900,420786000,48850,48900,48900,48850,3
20241025,142800,420639400,48900,48850,48900,48850,2
20241025,142700,420541650,48850,48900,48900,48850,10
20241025,142600,420052700,48900,48850,48900,48850,12
20241025,142500,419466050,48900,48900,48900,48900,44
20241025,142400,417314450,48900,48900,48900,48900,414
20241025,142300,397069850,48900,48900,48900,48900,0
20241025,142200,397069850,48900,48950,48950,48900,62
20241025,142100,394035050,48950,48950,48950,48950,1
20241025,142000,393986100,48950,48900,48950,48900,2
20241025,141900,393888250,48950,48950,48950,48950,30
20241025,141800,392419750,48900,48900,48900,48900,2
20241025,141700,392321950,48950,48950,48950,48950,2
20241025,141600,392224050,48950,48900,48950,48900,8
20241025,141500,391832500,48900,48900,48900,48900,0
20241025,141400,391832500,48900,48950,48950,48900,3
20241025,141300,391685750,48950,48950,48950,48950,3
20241025,141200,391538900,48900,48900,48950,48900,23
20241025,141100,390414150,48900,48900,48900,48900,0
20241025,141000,390414150,48900,48900,48900,48900,2
20241025,140900,390316350,48900,48900,48900,48900,89
20241025,140800,385964250,48950,48950,48950,48950,3
20241025,140700,385817400,48950,48900,48950,48900,42
20241025,140600,383762100,48900,48900,48900,48900,1
20241025,140500,383713200,48900,48900,48900,48900,1
20241025,140400,383664300,48900,48900,48900,48900,0
20241025,140300,383664300,48900,48900,48900,48900,2
20241025,140200,383566500,48900,48900,48900,48900,0
20241025,140100,383566500,48900,48900,48900,48900,2
20241025,140000,383468700,48900,48900,48900,48900,0
20241025,135900,383468700,48900,48950,48950,48900,22
20241025,135800,382392850,48950,48950,48950,48950,10
20241025,135700,381903350,48900,48900,48900,48900,15
20241025,135600,381169850,48950,48950,48950,48950,1
20241025,135500,381120900,48900,48900,48900,48900,3
20241025,135400,380974200,48900,48900,48900,48900,0
20241025,135300,380974200,48900,48900,48900,48900,7
20241025,135200,380631900,48900,48900,48900,48900,94
20241025,135100,376035300,48900,48900,48900,48900,1
20241025,135000,375986400,48900,48900,48900,48900,2
20241025,134900,375888600,48900,48900,48900,48900,3
20241025,134800,375741900,48900,48900,48900,48900,1
20241025,134700,375693000,48900,48900,48900,48900,3
20241025,134600,375546300,48950,48900,48950,48900,3
20241025,134500,375399550,48900,48900,48900,48900,1
20241025,134400,375350650,48900,48900,48900,48900,1
20241025,134300,375301750,48900,48900,48900,48900,0
20241025,134200,375301750,48900,48950,48950,48900,4
20241025,134100,375106100,48900,48900,48900,48900,0
20241025,134000,375106100,48900,48900,48900,48900,222
20241025,133900,364250300,48900,48900,48900,48900,17
20241025,133800,363419000,48900,48900,48900,48900,3
20241025,133700,363272300,48900,48900,48900,48900,1
20241025,133600,363223400,48900,48900,48900,48900,0
20241025,133500,363223400,48900,48900,48900,48900,2
20241025,133400,363125600,48950,48950,48950,48950,5
20241025,133300,362880850,48900,48900,48900,48900,1
20241025,133200,362831950,48900,48900,48900,48900,2
20241025,133100,362734150,48900,48950,48950,48900,3
20241025,133000,362587400,48950,48900,48950,48900,7
20241025,132900,362245050,48900,48950,48950,48900,4
20241025,132800,362049300,48900,48900,48900,48900,0
20241025,132700,362049300,48900,48950,48950,48900,4
20241025,132600,361853600,48900,48900,48900,48900,2
20241025,132500,361755800,48900,48900,48900,48900,3
20241025,132400,361609100,48900,48900,48900,48900,3
20241025,132300,361462400,48900,48900,48950,48900,6
20241025,132200,361168900,48950,48950,48950,48950,0
20241025,132100,361168900,48950,48900,48950,48900,2
20241025,132000,361071050,48900,48900,48900,48900,3
20241025,131900,360924350,48900,48900,48900,48900,0
20241025,131800,360924350,48900,48900,48900,48900,1
20241025,131700,360875450,48900,48900,48900,48900,0
20241025,131600,360875450,48900,48950,48950,48900,3
20241025,131500,360728700,48900,48900,48900,48900,0
20241025,131400,360728700,48900,48950,48950,48900,5
20241025,131300,360484050,48950,48950,48950,48950,1
20241025,131200,360435100,48900,48900,48900,48900,1
20241025,131100,360386200,48950,48950,48950,48950,4
20241025,131000,360190400,48900,48900,48900,48900,2
20241025,130900,360092600,48950,48950,48950,48950,3
20241025,130800,359945750,48950,48950,48950,48900,11
20241025,130700,359407350,48950,48950,48950,48950,14
20241025,130600,358722050,48900,48950,48950,48900,4
20241025,130500,358526350,48900,48900,48900,48900,0
20241025,130400,358526350,48900,48900,48900,48900,71
20241025,130300,355054450,48950,48900,48950,48900,3
20241025,130200,354907700,48900,48900,48900,48900,0
20241025,130100,354907700,48900,48900,48900,48900,1
20241025,130000,354858800,48950,48950,48950,48950,4
20241025,125900,354663000,48900,48900,48900,48900,2
20241025,125800,354565200,48900,48900,48900,48900,258
20241025,125700,341949000,48900,48900,48900,48900,11
20241025,125600,341411100,48950,48950,48950,48950,1
20241025,125500,341362150,48950,48900,48950,48900,6
20241025,125400,341068600,48950,48950,48950,48950,68
20241025,125300,337740000,48950,48950,48950,48900,173
20241025,125200,329271700,48950,48900,48950,48900,76
20241025,125100,325555250,48900,48900,48900,48900,2
20241025,125000,325457450,48950,48900,48950,48900,3
20241025,124900,325310700,48900,48900,48900,48900,1
20241025,124800,325261800,48900,48900,48900,48900,2
20241025,124700,325164000,48950,48950,48950,48950,0
20241025,124600,325164000,48950,48900,48950,48900,2
20241025,124500,325066150,48950,48950,48950,48950,1
20241025,124400,325017200,49000,49000,49000,49000,0
20241025,124300,325017200,49000,48900,49000,48900,2
20241025,124200,324919300,49000,48900,49000,48900,20
20241025,124100,323940350,48950,48950,49000,48950,7
20241025,124000,323597600,48950,48950,48950,48950,7
20241025,123900,323254950,48950,48950,48950,48950,1
20241025,123800,323206000,49000,48950,49000,48950,7
20241025,123700,322863300,48950,48950,48950,48950,11
20241025,123600,322324850,48900,48900,48900,48900,2
20241025,123500,322227050,48900,48900,48900,48900,0
20241025,123400,322227050,48900,48950,48950,48900,41
20241025,123300,320220150,48950,48950,48950,48950,1
20241025,123200,320171200,48900,48950,48950,48900,8
20241025,123100,319779700,48900,48900,48900,48900,1
20241025,123000,319730800,48950,48950,48950,48950,4
20241025,122900,319535000,48950,48950,48950,48950,5
20241025,122800,319290250,48950,48950,48950,48950,80
20241025,122700,315374250,49000,48950,49000,48950,4
20241025,122600,315178400,48950,48950,48950,48950,5
20241025,122500,314933650,48950,48950,48950,48950,1
20241025,122400,314884700,48950,48950,48950,48950,50
20241025,122300,312437200,48950,48950,48950,48950,2
20241025,122200,312339300,48950,49000,49000,48950,3
20241025,122100,312192400,48950,48950,48950,48950,1
20241025,122000,312143450,48950,48950,48950,48950,0
20241025,121900,312143450,48950,48950,48950,48950,52
20241025,121800,309598050,48950,48950,48950,48950,0
20241025,121700,309598050,48950,48950,48950,48950,1
20241025,121600,309549100,48950,48950,48950,48950,0
20241025,121500,309549100,48950,48950,48950,48950,2
20241025,121400,309451200,48950,48950,48950,48950,2
20241025,121300,309353300,49000,49000,49000,49000,0
20241025,121200,309353300,49000,48950,49000,48950,10
20241025,121100,308863400,48950,48950,48950,48950,0
20241025,121000,308863400,48950,48950,48950,48950,11
20241025,120900,308324950,48950,48950,48950,48950,1
20241025,120800,308276000,49000,49000,49000,49000,2
20241025,120700,308178000,49000,49000,49000,49000,3
20241025,120600,308031000,49000,49000,49000,49000,2
20241025,120500,307933000,49000,49000,49000,49000,279
20241025,120400,294262000,49000,49000,49000,49000,169
20241025,120300,285981000,48950,48950,48950,48950,4
20241025,120200,285785200,48950,48950,48950,48950,1
20241025,120100,285736250,48950,48950,48950,48950,0
20241025,120000,285736250,48950,48950,48950,48950,2
20241025,115900,285638350,48950,48950,48950,48950,1
20241025,115800,285589400,48950,48950,48950,48950,0
20241025,115700,285589400,48950,48950,48950,48950,2
20241025,115600,285491500,48950,48950,48950,48950,0
20241025,115500,285491500,48950,48950,49000,48950,3
20241025,115400,285344600,48950,48950,48950,48950,0
20241025,115300,285344600,48950,48950,48950,48950,3
20241025,115200,285197750,48950,48950,48950,48950,0
20241025,115100,285197750,48950,48950,48950,48950,2
20241025,115000,285099850,49000,49000,49000,49000,0
20241025,114900,285099850,49000,48950,49000,48950,3
20241025,114800,284952950,49000,49000,49000,49000,1
20241025,114700,284903950,49000,49000,49000,48950,23
20241025,114600,283777000,48950,48950,48950,48950,0
20241025,114500,283777000,48950,48950,48950,48950,90
20241025,114400,279371500,48950,48950,48950,48950,0
20241025,114300,279371500,48950,48950,48950,48950,2
20241025,114200,279273600,48950,48950,48950,48950,1
20241025,114100,279224650,48950,48950,48950,48950,0
20241025,114000,279224650,48950,48950,48950,48950,2
20241025,113900,279126750,48950,48950,48950,48950,7
20241025,113800,278784100,48950,48950,48950,48950,1
20241025,113700,278735150,48950,48950,48950,48950,0
20241025,113600,278735150,48950,48950,48950,48950,2
20241025,113500,278637250,48950,48950,48950,48950,0
20241025,113400,278637250,48950,48950,48950,48950,1
20241025,113300,278588300,48950,48950,48950,48950,10
20241025,113200,278098800,48950,48950,48950,48950,2
20241025,113100,278000900,48950,48950,48950,48950,0
20241025,113000,278000900,48950,48950,48950,48950,1
20241025,112900,277951950,48950,48900,48950,48900,12
20241025,112800,277364750,49000,49000,49000,49000,2
20241025,112700,277266750,49000,48900,49000,48900,16
20241025,112600,276483550,48950,48950,48950,48950,1
20241025,112500,276434600,49000,48950,49000,48900,120
20241025,112400,270564750,48950,49000,49000,48950,260
20241025,112300,257836350,49000,49000,49000,49000,1
20241025,112200,257787350,49000,49000,49000,49000,0
20241025,112100,257787350,49000,49000,49000,49000,8
20241025,112000,257395350,49000,49000,49000,49000,0
20241025,111900,257395350,49000,49000,49000,49000,1
20241025,111800,257346350,49100,49100,49100,49100,0
20241025,111700,257346350,49100,49100,49100,49100,0
20241025,111600,257346350,49100,49000,49100,49000,6
20241025,111500,257052050,49000,49000,49050,49000,14
20241025,111400,256366000,49000,49000,49000,49000,20
20241025,111300,255386000,48950,49000,49000,48950,42
20241025,111200,253328100,48950,48950,48950,48950,0
20241025,111100,253328100,48950,49000,49000,48950,14
20241025,111000,252642150,48950,48950,48950,48950,97
20241025,110900,247894000,48950,48950,48950,48950,0
20241025,110800,247894000,48950,48950,48950,48950,1
20241025,110700,247845050,49000,49000,49000,49000,2
20241025,110600,247747050,48950,49000,49000,48950,3
20241025,110500,247600150,48950,48950,48950,48950,0
20241025,110400,247600150,48950,48950,48950,48950,1
20241025,110300,247551200,49000,49000,49000,49000,1
20241025,110200,247502200,49000,49000,49000,49000,5
20241025,110100,247257200,49100,48950,49100,48950,120
20241025,110000,241373300,48950,49000,49000,48950,74
20241025,105900,237750950,48950,48950,48950,48950,0
20241025,105800,237750950,48950,49000,49000,48950,88
20241025,105700,233442350,49000,49000,49000,49000,10
20241025,105600,232952350,48950,49000,49000,48950,4
20241025,105500,232756450,49000,49000,49000,48950,68
20241025,105400,229427350,48950,49000,49000,48950,35
20241025,105300,227712400,48950,48950,48950,48950,2
20241025,105200,227614500,49000,49000,49000,49000,3
20241025,105100,227467500,49000,48950,49000,48950,4
20241025,105000,227271550,49000,48950,49000,48950,4
20241025,104900,227075600,48950,49000,49000,48950,8
20241025,104800,226683900,48950,48950,48950,48950,0
20241025,104700,226683900,48950,49000,49000,48950,23
20241025,104600,225557900,48950,48950,48950,48950,0
20241025,104500,225557900,48950,48950,48950,48950,2
20241025,104400,225460000,49000,49000,49000,48950,23
20241025,104300,224333750,49000,48950,49000,48950,2
20241025,104200,224235800,49000,49000,49050,48950,154
20241025,104100,216689200,49000,49000,49000,49000,2
20241025,104000,216591200,49000,49000,49000,49000,10
20241025,103900,216101200,49000,49050,49050,49000,4
20241025,103800,215905050,49000,49000,49000,49000,5
20241025,103700,215660050,49000,49000,49050,49000,17
20241025,103600,214826800,49050,49000,49050,49000,26
20241025,103500,213552200,49050,49050,49050,49050,1
20241025,103400,213503150,49000,49000,49000,49000,2
20241025,103300,213405150,49000,49150,49150,49000,3
20241025,103200,213258000,49150,49050,49150,49000,544
20241025,103100,186596000,49050,49050,49050,49050,147
20241025,103000,179385650,49050,49050,49050,49050,2
20241025,102900,179287550,49050,49050,49050,49050,0
20241025,102800,179287550,49050,49100,49100,49050,3
20241025,102700,179140300,49100,49100,49100,49100,10
20241025,102600,178649300,49050,49050,49100,49050,54
20241025,102500,176000500,49100,49100,49100,49100,35
20241025,102400,174282000,49100,49100,49100,49050,69
20241025,102300,170894150,49100,49100,49100,49100,10
20241025,102200,170403150,49050,49100,49150,49050,22
20241025,102100,169322950,49100,49100,49150,49100,53
20241025,102000,166720550,49150,49150,49150,49150,4
20241025,101900,166523950,49150,49150,49150,49100,5
20241025,101800,166278250,49150,49150,49200,49100,14
20241025,101700,165590500,49150,49150,49150,49150,1
20241025,101600,165541350,49150,49150,49150,49150,20
20241025,101500,164558350,49100,49200,49200,49100,6
20241025,101400,164263650,49200,49150,49200,49100,214
20241025,101300,153753450,49200,49150,49200,49150,5
20241025,101200,153507500,49200,49150,49200,49150,47
20241025,101100,151197050,49150,49200,49200,49150,3
20241025,101000,151049550,49150,49200,49200,49150,22
20241025,100900,149967950,49150,49150,49150,49150,2
20241025,100800,149869650,49200,49200,49200,49200,109
20241025,100700,144506850,49150,49200,49200,49150,68
20241025,100600,141164400,49200,49200,49200,49200,176
20241025,100500,132505200,49200,49250,49250,49200,463
20241025,100400,109702550,49250,49250,49250,49250,1
20241025,100300,109653300,49300,49300,49300,49300,0
20241025,100200,109653300,49300,49250,49300,49250,104
20241025,100100,104531200,49300,49300,49300,49300,1
20241025,100000,104481900,49250,49300,49300,49250,2
20241025,095900,104383350,49300,49300,49300,49300,66
20241025,095800,101129550,49300,49300,49300,49300,73
20241025,095700,97530650,49350,49350,49350,49350,5
20241025,095600,97283900,49350,49300,49350,49300,2
20241025,095500,97185250,49300,49300,49300,49300,2
20241025,095400,97086650,49300,49300,49300,49300,98
20241025,095300,92255250,49300,49300,49300,49300,2
20241025,095200,92156650,49300,49300,49300,49250,24
20241025,095100,90973500,49300,49250,49300,49250,21
20241025,095000,89938750,49250,49300,49300,49250,150
20241025,094900,82546700,49300,49300,49350,49300,117
20241025,094800,76778300,49350,49350,49350,49350,2
20241025,094700,76679600,49350,49300,49350,49300,23
20241025,094600,75545200,49350,49350,49350,49350,22
20241025,094500,74459500,49350,49300,49350,49300,10
20241025,094400,73966050,49350,49350,49350,49350,1
20241025,094300,73916700,49350,49350,49350,49300,32
20241025,094200,72337600,49350,49300,49350,49300,52
20241025,094100,69773900,49300,49350,49350,49300,17
20241025,094000,68935250,49350,49350,49350,49350,44
20241025,093900,66763850,49350,49350,49350,49300,10
20241025,093800,66270500,49300,49350,49350,49300,11
20241025,093700,65727900,49350,49350,49350,49300,22
20241025,093600,64642250,49350,49400,49400,49350,273
20241025,093500,51169650,49350,49400,49400,49350,13
20241025,093400,50527550,49400,49400,49400,49400,1
20241025,093300,50478150,49400,49400,49400,49350,13
20241025,093200,49836000,49400,49400,49400,49400,186
20241025,093100,40647600,49450,49450,49450,49450,3
20241025,093000,40499250,49450,49400,49450,49400,2
20241025,092900,40400400,49450,49400,49450,49400,19
20241025,092800,39461300,49400,49400,49400,49400,2
20241025,092700,39362500,49400,49400,49400,49400,214
20241025,092600,28790900,49400,49400,49400,49400,1
20241025,092500,28741500,49400,49400,49400,49400,0
20241025,092400,28741500,49400,49400,49450,49400,75
20241025,092300,25035500,49400,49400,49400,49400,0
20241025,092200,25035500,49400,49450,49450,49400,3
20241025,092100,24887250,49450,49450,49450,49450,6
20241025,092000,24590550,49400,49450,49450,49400,2
20241025,091900,24491700,49400,49400,49400,49400,18
20241025,091800,23602500,49400,49400,49450,49400,6
20241025,091700,23306050,49400,49400,49400,49400,0
20241025,091600,23306050,49400,49400,49400,49400,8
20241025,091500,22910850,49500,49400,49500,49400,12
20241025,091400,22317400,49450,49450,49450,49450,11
20241025,091300,21773450,49450,49450,49450,49450,2
20241025,091200,21674550,49400,49400,49400,49400,0
20241025,091100,21674550,49400,49450,49450,49400,6
20241025,091000,21378100,49400,49400,49400,49400,9
20241025,090900,20933500,49400,49400,49400,49400,7
20241025,090800,20587700,49400,49400,49400,49400,8
20241025,090700,20192500,49450,49450,49450,49400,141
20241025,090600,13226000,49800,49800,49800,49800,0
20241025,090500,13226000,49800,49450,49800,49350,80
20241025,090400,9268800,49450,49450,49450,49450,64
20241025,090300,6104000,49450,49500,49500,49450,7
20241025,090200,5757600,49500,49600,49600,49500,102
20241025,090100,698600,49900,49900,49900,49900,0
20241025,090000,698600,49900,49900,49900,49900,14