KissMeData/014820/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185400,519888600,30250,30250,30250,30250,264
20231024,185300,519888600,30250,30250,30250,30250,0
20231024,185200,519888600,30250,30250,30250,30250,0
20231024,185100,519888600,30250,30250,30250,30250,0
20231024,185000,519888600,30250,30250,30250,30250,0
20231024,184900,519888600,30250,30250,30250,30250,0
20231024,184800,519888600,30250,30250,30250,30250,0
20231024,184700,519888600,30250,30250,30250,30250,0
20231024,184600,519888600,30250,30250,30250,30250,0
20231024,184500,519888600,30250,30250,30250,30250,0
20231024,184400,519888600,30250,30250,30250,30250,0
20231024,184300,519888600,30250,30250,30250,30250,0
20231024,184200,519888600,30250,30250,30250,30250,0
20231024,184100,519888600,30250,30250,30250,30250,0
20231024,184000,519888600,30250,30250,30250,30250,0
20231024,183900,519888600,30250,30250,30250,30250,0
20231024,183800,519888600,30250,30250,30250,30250,0
20231024,183700,519888600,30250,30250,30250,30250,0
20231024,183600,519888600,30250,30250,30250,30250,0
20231024,183500,519888600,30250,30250,30250,30250,0
20231024,183400,519888600,30250,30250,30250,30250,0
20231024,183300,519888600,30250,30250,30250,30250,0
20231024,183200,519888600,30250,30250,30250,30250,0
20231024,183100,519888600,30250,30250,30250,30250,0
20231024,183000,519888600,30250,30250,30250,30250,0
20231024,182900,519888600,30250,30250,30250,30250,0
20231024,182800,519888600,30250,30250,30250,30250,0
20231024,182700,519888600,30250,30250,30250,30250,0
20231024,182600,519888600,30250,30250,30250,30250,0
20231024,182500,519888600,30250,30250,30250,30250,0
20231024,182400,519888600,30250,30250,30250,30250,264
20231024,182300,519888600,30250,30250,30250,30250,0
20231024,182200,519888600,30250,30250,30250,30250,0
20231024,182100,519888600,30250,30250,30250,30250,0
20231024,182000,519888600,30250,30250,30250,30250,0
20231024,181900,519888600,30250,30250,30250,30250,0
20231024,181800,519888600,30250,30250,30250,30250,0
20231024,181700,519888600,30250,30250,30250,30250,0
20231024,181600,519888600,30250,30250,30250,30250,0
20231024,181500,519888600,30250,30250,30250,30250,0
20231024,181400,519888600,30250,30250,30250,30250,0
20231024,181300,519888600,30250,30250,30250,30250,0
20231024,181200,519888600,30250,30250,30250,30250,0
20231024,181100,519888600,30250,30250,30250,30250,0
20231024,181000,519888600,30250,30250,30250,30250,0
20231024,180900,519888600,30250,30250,30250,30250,0
20231024,180800,519888600,30250,30250,30250,30250,0
20231024,180700,519888600,30250,30250,30250,30250,0
20231024,180600,519888600,30250,30250,30250,30250,0
20231024,180500,519888600,30250,30250,30250,30250,0
20231024,180400,519888600,30250,30250,30250,30250,0
20231024,180300,519888600,30250,30250,30250,30250,0
20231024,180200,519888600,30250,30250,30250,30250,0
20231024,180100,519888600,30250,30250,30250,30250,0
20231024,180000,519888600,30250,30250,30250,30250,0
20231024,175900,519888600,30250,30250,30250,30250,0
20231024,175800,519888600,30250,30250,30250,30250,0
20231024,175700,519888600,30250,30250,30250,30250,0
20231024,175600,519888600,30250,30250,30250,30250,0
20231024,175500,519888600,30250,30250,30250,30250,0
20231024,175400,519888600,30250,30250,30250,30250,264
20231024,175300,519888600,30250,30250,30250,30250,0
20231024,175200,519888600,30250,30250,30250,30250,0
20231024,175100,519888600,30250,30250,30250,30250,0
20231024,175000,519888600,30250,30250,30250,30250,0
20231024,174900,519888600,30250,30250,30250,30250,0
20231024,174800,519888600,30250,30250,30250,30250,0
20231024,174700,519888600,30250,30250,30250,30250,0
20231024,174600,519888600,30250,30250,30250,30250,0
20231024,174500,519888600,30250,30250,30250,30250,0
20231024,174400,519888600,30250,30250,30250,30250,0
20231024,174300,519888600,30250,30250,30250,30250,0
20231024,174200,519888600,30250,30250,30250,30250,0
20231024,174100,519888600,30250,30250,30250,30250,0
20231024,174000,519888600,30250,30250,30250,30250,0
20231024,173900,519888600,30250,30250,30250,30250,0
20231024,173800,519888600,30250,30250,30250,30250,0
20231024,173700,519888600,30250,30250,30250,30250,0
20231024,173600,519888600,30250,30250,30250,30250,0
20231024,173500,519888600,30250,30250,30250,30250,0
20231024,173400,519888600,30250,30250,30250,30250,0
20231024,173300,519888600,30250,30250,30250,30250,0
20231024,173200,519888600,30250,30250,30250,30250,0
20231024,173100,519888600,30250,30250,30250,30250,0
20231024,173000,519888600,30250,30250,30250,30250,0
20231024,172900,519888600,30250,30250,30250,30250,0
20231024,172800,519888600,30250,30250,30250,30250,0
20231024,172700,519888600,30250,30250,30250,30250,0
20231024,172600,519888600,30250,30250,30250,30250,0
20231024,172500,519888600,30250,30250,30250,30250,0
20231024,172400,519888600,30250,30250,30250,30250,264
20231024,172300,519888600,30250,30250,30250,30250,0
20231024,172200,519888600,30250,30250,30250,30250,0
20231024,172100,519888600,30250,30250,30250,30250,0
20231024,172000,519888600,30250,30250,30250,30250,0
20231024,171900,519888600,30250,30250,30250,30250,0
20231024,171800,519888600,30250,30250,30250,30250,0
20231024,171700,519888600,30250,30250,30250,30250,0
20231024,171600,519888600,30250,30250,30250,30250,0
20231024,171500,519888600,30250,30250,30250,30250,0
20231024,171400,519888600,30250,30250,30250,30250,0
20231024,171300,519888600,30250,30250,30250,30250,0
20231024,171200,519888600,30250,30250,30250,30250,0
20231024,171100,519888600,30250,30250,30250,30250,0
20231024,171000,519888600,30250,30250,30250,30250,0
20231024,170900,519888600,30250,30250,30250,30250,0
20231024,170800,519888600,30250,30250,30250,30250,0
20231024,170700,519888600,30250,30250,30250,30250,0
20231024,170600,519888600,30250,30250,30250,30250,0
20231024,170500,519888600,30250,30250,30250,30250,0
20231024,170400,519888600,30250,30250,30250,30250,0
20231024,170300,519888600,30250,30250,30250,30250,0
20231024,170200,519888600,30250,30250,30250,30250,0
20231024,170100,519888600,30250,30250,30250,30250,0
20231024,170000,519888600,30250,30250,30250,30250,0
20231024,165900,519888600,30250,30250,30250,30250,0
20231024,165800,519888600,30250,30250,30250,30250,0
20231024,165700,519888600,30250,30250,30250,30250,0
20231024,165600,519888600,30250,30250,30250,30250,0
20231024,165500,519888600,30250,30250,30250,30250,0
20231024,165400,519888600,30250,30250,30250,30250,264
20231024,165300,519888600,30250,30250,30250,30250,0
20231024,165200,519888600,30250,30250,30250,30250,0
20231024,165100,519888600,30250,30250,30250,30250,0
20231024,165000,519888600,30250,30250,30250,30250,0
20231024,164900,519888600,30250,30250,30250,30250,0
20231024,164800,519888600,30250,30250,30250,30250,0
20231024,164700,519888600,30250,30250,30250,30250,0
20231024,164600,519888600,30250,30250,30250,30250,0
20231024,164500,519888600,30250,30250,30250,30250,0
20231024,164400,519888600,30250,30250,30250,30250,0
20231024,164300,519888600,30250,30250,30250,30250,0
20231024,164200,519888600,30250,30250,30250,30250,0
20231024,164100,519888600,30250,30250,30250,30250,0
20231024,164000,519888600,30250,30250,30250,30250,0
20231024,163900,519888600,30250,30250,30250,30250,0
20231024,163800,519888600,30250,30250,30250,30250,0
20231024,163700,519888600,30250,30250,30250,30250,0
20231024,163600,519888600,30250,30250,30250,30250,0
20231024,163500,519888600,30250,30250,30250,30250,0
20231024,163400,519888600,30250,30250,30250,30250,0
20231024,163300,519888600,30250,30250,30250,30250,0
20231024,163200,519888600,30250,30250,30250,30250,0
20231024,163100,519888600,30250,30250,30250,30250,0
20231024,163000,519888600,30250,30250,30250,30250,0
20231024,162900,519888600,30250,30250,30250,30250,0
20231024,162800,519888600,30250,30250,30250,30250,0
20231024,162700,519888600,30250,30250,30250,30250,0
20231024,162600,519888600,30250,30250,30250,30250,0
20231024,162500,519888600,30250,30250,30250,30250,0
20231024,162400,519888600,30250,30250,30250,30250,264
20231024,162300,519888600,30250,30250,30250,30250,0
20231024,162200,519888600,30250,30250,30250,30250,0
20231024,162100,519888600,30250,30250,30250,30250,0
20231024,162000,519888600,30250,30250,30250,30250,0
20231024,161900,519888600,30250,30250,30250,30250,0
20231024,161800,519888600,30250,30250,30250,30250,0
20231024,161700,519888600,30250,30250,30250,30250,0
20231024,161600,519888600,30250,30250,30250,30250,0
20231024,161500,519888600,30250,30250,30250,30250,0
20231024,161400,519888600,30250,30250,30250,30250,0
20231024,161300,519888600,30250,30250,30250,30250,0
20231024,161200,519888600,30250,30250,30250,30250,0
20231024,161100,519888600,30250,30250,30250,30250,0
20231024,161000,519888600,30250,30250,30250,30250,0
20231024,160900,519888600,30250,30250,30250,30250,0
20231024,160800,519888600,30250,30250,30250,30250,0
20231024,160700,519888600,30250,30250,30250,30250,0
20231024,160600,519888600,30250,30250,30250,30250,0
20231024,160500,519888600,30250,30250,30250,30250,0
20231024,160400,519888600,30250,30250,30250,30250,0
20231024,160300,519888600,30250,30250,30250,30250,0
20231024,160200,519888600,30250,30250,30250,30250,0
20231024,160100,519888600,30250,30250,30250,30250,0
20231024,160000,519888600,30250,30250,30250,30250,0
20231024,155900,519888600,30250,30250,30250,30250,0
20231024,155800,519888600,30250,30250,30250,30250,0
20231024,155700,519888600,30250,30250,30250,30250,0
20231024,155600,519888600,30250,30250,30250,30250,0
20231024,155500,519888600,30250,30250,30250,30250,0
20231024,155400,519888600,30250,30250,30250,30250,264
20231024,155300,519888600,30250,30250,30250,30250,0
20231024,155200,519888600,30250,30250,30250,30250,0
20231024,155100,519888600,30250,30250,30250,30250,0
20231024,155000,519888600,30250,30250,30250,30250,0
20231024,154900,519888600,30250,30250,30250,30250,0
20231024,154800,519888600,30250,30250,30250,30250,0
20231024,154700,519888600,30250,30250,30250,30250,0
20231024,154600,519888600,30250,30250,30250,30250,0
20231024,154500,519888600,30250,30250,30250,30250,0
20231024,154400,519888600,30250,30250,30250,30250,0
20231024,154300,519888600,30250,30250,30250,30250,0
20231024,154200,519888600,30250,30250,30250,30250,0
20231024,154100,519888600,30250,30250,30250,30250,0
20231024,154000,519888600,30250,30250,30250,30250,0
20231024,153900,519888600,30250,30250,30250,30250,0
20231024,153800,519888600,30250,30250,30250,30250,0
20231024,153700,519888600,30250,30250,30250,30250,0
20231024,153600,519888600,30250,30250,30250,30250,0
20231024,153500,519888600,30250,30250,30250,30250,0
20231024,153400,519888600,30250,30250,30250,30250,0
20231024,153300,519888600,30250,30250,30250,30250,0
20231024,153200,519888600,30250,30250,30250,30250,0
20231024,153100,519888600,30250,30250,30250,30250,0
20231024,153000,519888600,30250,30250,30250,30250,264
20231024,152900,511902600,30250,30250,30250,30250,0
20231024,152800,511902600,30250,30250,30250,30250,0
20231024,152700,511902600,30250,30250,30250,30250,0
20231024,152600,511902600,30250,30250,30250,30250,0
20231024,152500,511902600,30250,30250,30250,30250,0
20231024,152400,511902600,30250,30250,30250,30250,0
20231024,152300,511902600,30250,30250,30250,30250,0
20231024,152200,511902600,30250,30250,30250,30250,0
20231024,152100,511902600,30250,30250,30250,30250,0
20231024,152000,511902600,30250,30250,30250,30250,0
20231024,151900,511902600,30250,30300,30300,30250,128
20231024,151800,508025350,30450,30450,30450,30450,0
20231024,151700,508025350,30450,30300,30450,30300,25
20231024,151600,507267700,30300,30450,30450,30250,41
20231024,151500,506026200,30300,30450,30450,30250,58
20231024,151400,504265850,30450,30450,30450,30300,60
20231024,151300,502444200,30400,30300,30400,30250,395
20231024,151200,490449200,30300,30300,30300,30300,1
20231024,151100,490418900,30350,30300,30350,30250,68
20231024,151000,488358950,30300,30250,30300,30250,62
20231024,150900,486483200,30300,30300,30300,30300,0
20231024,150800,486483200,30300,30300,30300,30300,2
20231024,150700,486422600,30300,30250,30300,30250,4
20231024,150600,486301500,30300,30300,30300,30300,1
20231024,150500,486271200,30100,30100,30100,30100,0
20231024,150400,486271200,30100,30100,30100,30100,0
20231024,150300,486271200,30100,30100,30100,30100,58
20231024,150200,484525400,30100,30250,30250,30100,39
20231024,150100,483348250,30300,30300,30300,30300,1
20231024,150000,483317950,30300,30300,30300,30300,3
20231024,145900,483227050,30250,30300,30300,30250,2
20231024,145800,483166500,30300,30300,30300,30300,33
20231024,145700,482166600,30300,30300,30300,30300,0
20231024,145600,482166600,30300,30300,30300,30300,31
20231024,145500,481227300,30100,30100,30100,30100,106
20231024,145400,478036700,30200,30300,30300,30200,15
20231024,145300,477583250,30300,30300,30300,30300,0
20231024,145200,477583250,30300,30250,30300,30200,135
20231024,145100,473505600,30250,30300,30300,29900,218
20231024,145000,466937850,30300,30300,30300,30300,1
20231024,144900,466907550,30250,30250,30250,30250,1
20231024,144800,466877300,30300,30300,30300,30300,0
20231024,144700,466877300,30300,30300,30300,30200,26
20231024,144600,466091550,30300,30300,30300,30300,2
20231024,144500,466030950,30300,30300,30300,30300,2
20231024,144400,465970350,30200,30200,30200,30200,5
20231024,144300,465819350,30300,30250,30300,30250,141
20231024,144200,461553450,30250,30250,30250,30250,2
20231024,144100,461492950,30250,30250,30250,30250,0
20231024,144000,461492950,30250,30250,30250,30250,1
20231024,143900,461462700,30250,30250,30250,30250,1
20231024,143800,461432450,30250,30200,30250,30200,20
20231024,143700,460828400,30200,30200,30200,30200,24
20231024,143600,460103600,30200,30200,30200,30200,3
20231024,143500,460013000,30250,30250,30250,30250,0
20231024,143400,460013000,30250,30200,30250,30150,102
20231024,143300,456936700,30250,30250,30250,30250,6
20231024,143200,456755200,30300,30300,30300,30300,0
20231024,143100,456755200,30300,30100,30300,30100,181
20231024,143000,451297450,30100,30100,30250,30100,97
20231024,142900,448377000,30250,30150,30250,30050,254
20231024,142800,440743650,30250,30250,30250,30250,1
20231024,142700,440713400,30300,30250,30300,30200,127
20231024,142600,436871200,30250,30200,30250,30200,12
20231024,142500,436508700,30200,30200,30200,30200,1
20231024,142400,436478500,30250,30150,30250,30150,44
20231024,142300,435151500,30150,30250,30250,30150,35
20231024,142200,434095450,30300,30300,30300,30300,10
20231024,142100,433792450,30300,30300,30300,30250,22
20231024,142000,433126300,30300,30300,30300,30300,1
20231024,141900,433096000,30300,30300,30300,30300,67
20231024,141800,431065900,30300,30300,30300,30300,1
20231024,141700,431035600,30300,30300,30300,30300,1
20231024,141600,431005300,30300,30300,30300,30300,1
20231024,141500,430975000,30300,30300,30300,30300,9
20231024,141400,430702300,30300,30300,30300,30300,9
20231024,141300,430429600,30300,30300,30300,30300,1
20231024,141200,430399300,30300,30300,30300,30300,0
20231024,141100,430399300,30300,30300,30300,30300,1
20231024,141000,430369000,30250,30200,30250,30200,26
20231024,140900,429583750,30300,30300,30300,30250,3
20231024,140800,429492900,30300,30300,30300,30300,0
20231024,140700,429492900,30300,30300,30300,30300,2
20231024,140600,429432300,30300,30300,30300,30300,0
20231024,140500,429432300,30300,30300,30300,30300,0
20231024,140400,429432300,30300,30200,30300,30200,54
20231024,140300,427799150,30200,30100,30200,30100,447
20231024,140200,414334800,30100,30100,30100,30100,115
20231024,140100,410873300,30000,30000,30000,30000,0
20231024,140000,410873300,30000,30000,30050,30000,442
20231024,135900,397612250,29800,29900,29900,29800,127
20231024,135800,393823050,29950,29950,29950,29950,190
20231024,135700,388132550,29950,29950,29950,29950,8
20231024,135600,387892950,30000,29950,30000,29950,5
20231024,135500,387743150,29950,29950,29950,29950,4
20231024,135400,387623350,30000,29950,30000,29950,4
20231024,135300,387503500,29950,29950,30000,29950,138
20231024,135200,383370350,29950,29950,29950,29950,4
20231024,135100,383250550,30000,30000,30000,30000,1
20231024,135000,383220550,30000,30000,30000,30000,2
20231024,134900,383160550,29850,29850,29850,29850,0
20231024,134800,383160550,29850,29850,29850,29850,0
20231024,134700,383160550,29850,29850,29850,29850,0
20231024,134600,383160550,29850,29850,29850,29850,0
20231024,134500,383160550,29850,29850,29900,29850,31
20231024,134400,382235150,30000,29950,30000,29950,29
20231024,134300,381365600,30000,30000,30000,30000,2
20231024,134200,381305600,30000,30000,30000,30000,1
20231024,134100,381275600,29950,29950,29950,29950,108
20231024,134000,378041000,29800,29800,29800,29800,0
20231024,133900,378041000,29800,29900,29900,29800,14
20231024,133800,377623650,29800,29850,29850,29800,2
20231024,133700,377564000,29950,29950,29950,29950,1
20231024,133600,377534050,29800,29850,29850,29800,276
20231024,133500,369309200,29850,29900,29900,29850,220
20231024,133400,362738800,29950,29900,29950,29900,2
20231024,133300,362678950,29900,29900,29900,29900,38
20231024,133200,361542750,29950,29900,29950,29900,10
20231024,133100,361243700,29950,29950,29950,29950,1
20231024,133000,361213750,29900,29950,29950,29900,69
20231024,132900,359147650,30000,29950,30000,29950,10
20231024,132800,358848100,30000,30000,30000,30000,1
20231024,132700,358818100,29950,29950,29950,29950,5
20231024,132600,358668350,30000,30000,30000,30000,1
20231024,132500,358638350,30000,30000,30000,30000,0
20231024,132400,358638350,30000,30000,30000,30000,1
20231024,132300,358608350,30000,30000,30000,30000,1
20231024,132200,358578350,29950,29950,29950,29950,11
20231024,132100,358248900,30000,30000,30000,30000,1
20231024,132000,358218900,30000,30000,30000,30000,2
20231024,131900,358158900,29950,29950,29950,29950,118
20231024,131800,354624800,29950,29950,29950,29950,1
20231024,131700,354594850,29950,29950,29950,29950,1
20231024,131600,354564900,29900,29850,29900,29850,291
20231024,131500,345872100,29850,29850,29850,29850,1
20231024,131400,345842250,29850,29850,29850,29850,0
20231024,131300,345842250,29850,29850,29850,29850,1
20231024,131200,345812400,29850,29850,29850,29850,1
20231024,131100,345782550,29850,29850,29850,29850,0
20231024,131000,345782550,29850,29900,29900,29800,42
20231024,130900,344528800,29900,29900,29900,29900,1
20231024,130800,344498900,29850,29850,29850,29850,0
20231024,130700,344498900,29850,29900,29900,29850,3
20231024,130600,344409300,29850,29850,29850,29850,33
20231024,130500,343424250,29850,29850,29850,29850,2
20231024,130400,343364550,29850,29850,29850,29850,1
20231024,130300,343334700,29800,29800,29800,29800,180
20231024,130200,337970700,29750,29750,29750,29750,41
20231024,130100,336750950,29750,29800,29850,29700,177
20231024,130000,331478700,29800,29800,29800,29800,4
20231024,125900,331359500,29850,29850,29850,29850,11
20231024,125800,331031150,29850,29800,29850,29800,20
20231024,125700,330435100,29850,29850,29850,29850,0
20231024,125600,330435100,29850,29850,29850,29850,2
20231024,125500,330375400,29850,29850,29850,29850,0
20231024,125400,330375400,29850,29850,29850,29850,1
20231024,125300,330345550,29700,29700,29700,29700,3
20231024,125200,330256450,29700,29700,29850,29700,64
20231024,125100,328355200,29850,29650,29850,29650,76
20231024,125000,326100600,29600,29600,29600,29600,0
20231024,124900,326100600,29600,29800,29800,29600,33
20231024,124800,325120000,29850,29850,29850,29850,1
20231024,124700,325090150,29850,29900,29900,29850,5
20231024,124600,324940800,29900,29900,29900,29900,0
20231024,124500,324940800,29900,29900,29900,29900,1
20231024,124400,324910900,29900,29900,29900,29900,0
20231024,124300,324910900,29900,29900,29900,29900,1
20231024,124200,324881000,29900,29900,29900,29900,10
20231024,124100,324582000,29900,29900,29900,29900,253
20231024,124000,317017300,29950,29950,29950,29950,1
20231024,123900,316987350,29950,29900,29950,29900,81
20231024,123800,314565150,29900,29800,29900,29800,176
20231024,123700,309319150,29800,29750,29800,29750,5
20231024,123600,309170350,29750,29750,29750,29750,0
20231024,123500,309170350,29750,29750,29750,29750,9
20231024,123400,308902600,29800,29750,29800,29750,10
20231024,123300,308605050,29800,29800,29800,29800,0
20231024,123200,308605050,29800,29800,29800,29800,1
20231024,123100,308575250,29800,29800,29800,29800,21
20231024,123000,307949450,29800,29800,29800,29800,0
20231024,122900,307949450,29800,29800,29800,29800,0
20231024,122800,307949450,29800,29700,29800,29650,112
20231024,122700,304625800,29750,29750,29750,29750,0
20231024,122600,304625800,29750,29750,29750,29750,1
20231024,122500,304596050,29750,29800,29800,29750,5
20231024,122400,304447250,29800,29800,29800,29800,0
20231024,122300,304447250,29800,29750,29800,29750,47
20231024,122200,303048900,29750,29750,29750,29750,0
20231024,122100,303048900,29750,29750,29750,29750,1
20231024,122000,303019150,29700,29750,29750,29700,11
20231024,121900,302692350,29750,29750,29750,29750,0
20231024,121800,302692350,29750,29750,29750,29750,1
20231024,121700,302662600,29700,29700,29700,29700,1
20231024,121600,302632900,29700,29700,29700,29700,8
20231024,121500,302395300,29700,29650,29700,29600,409
20231024,121400,290269000,29700,29700,29700,29700,82
20231024,121300,287833600,29750,29750,29750,29750,3
20231024,121200,287744350,29750,29750,29750,29750,1
20231024,121100,287714600,29750,29750,29750,29750,10
20231024,121000,287417100,29750,29750,29750,29750,1
20231024,120900,287387350,29750,29800,29800,29750,3
20231024,120800,287298050,29800,29800,29800,29800,0
20231024,120700,287298050,29800,29800,29800,29800,1
20231024,120600,287268250,29800,29800,29800,29800,1
20231024,120500,287238450,29750,29750,29750,29750,0
20231024,120400,287238450,29750,29750,29750,29750,1
20231024,120300,287208700,29800,29800,29800,29800,0
20231024,120200,287208700,29800,29800,29800,29800,0
20231024,120100,287208700,29800,29750,29800,29700,33
20231024,120000,286227300,29750,29750,29750,29750,0
20231024,115900,286227300,29750,29800,29800,29750,66
20231024,115800,284260550,29850,29850,29850,29850,1
20231024,115700,284230700,29850,29850,29850,29850,0
20231024,115600,284230700,29850,29850,29850,29850,1
20231024,115500,284200850,29800,29800,29850,29800,6
20231024,115400,284022000,29850,29850,29850,29850,28
20231024,115300,283186200,29850,29850,29850,29850,1
20231024,115200,283156350,29850,29850,29850,29850,0
20231024,115100,283156350,29850,29850,29850,29850,1
20231024,115000,283126500,29850,29850,29850,29850,1
20231024,114900,283096650,29850,29850,29850,29850,0
20231024,114800,283096650,29850,29850,29850,29850,1
20231024,114700,283066800,29850,29850,29850,29850,1
20231024,114600,283036950,29850,29850,29850,29850,0
20231024,114500,283036950,29850,29850,29850,29850,1
20231024,114400,283007100,29850,29850,29850,29850,1
20231024,114300,282977250,29850,29850,29850,29850,9
20231024,114200,282708600,29850,29850,29850,29850,2
20231024,114100,282648900,29800,29800,29800,29800,0
20231024,114000,282648900,29800,29800,29800,29800,0
20231024,113900,282648900,29800,29800,29800,29800,41
20231024,113800,281427100,29800,29800,29800,29800,21
20231024,113700,280801300,29850,29850,29850,29850,29
20231024,113600,279935650,29850,29850,29850,29850,7
20231024,113500,279726700,29850,29900,29900,29850,56
20231024,113400,278055000,29900,29900,29950,29900,4
20231024,113300,277935350,29900,29900,29900,29900,1
20231024,113200,277905450,29900,29800,29950,29800,312
20231024,113100,268597100,29800,29800,29800,29800,16
20231024,113000,268120300,29800,29800,29800,29800,0
20231024,112900,268120300,29800,29750,29800,29750,394
20231024,112800,256398750,29750,29750,29750,29750,2
20231024,112700,256339250,29750,29750,29750,29750,1
20231024,112600,256309500,29750,29750,29750,29750,1
20231024,112500,256279750,29750,29750,29750,29750,1
20231024,112400,256250000,29750,29750,29750,29750,1
20231024,112300,256220250,29750,29750,29750,29750,6
20231024,112200,256041750,29750,29750,29750,29750,0
20231024,112100,256041750,29750,29750,29750,29750,1
20231024,112000,256012000,29750,29750,29750,29750,10
20231024,111900,255714500,29750,29750,29750,29750,42
20231024,111800,254465000,29750,29750,29750,29750,34
20231024,111700,253453500,29700,29750,29750,29700,10
20231024,111600,253156450,29750,29750,29750,29750,47
20231024,111500,251758200,29750,29700,29750,29700,4
20231024,111400,251639350,29700,29700,29700,29700,2
20231024,111300,251579950,29700,29750,29750,29700,11
20231024,111200,251252750,29750,29700,29800,29700,20
20231024,111100,250658200,29650,29650,29650,29650,9
20231024,111000,250391350,29800,29550,29800,29550,123
20231024,110900,246755200,29550,29550,29550,29550,1
20231024,110800,246725650,29550,29550,29550,29550,0
20231024,110700,246725650,29550,29550,29550,29550,7
20231024,110600,246518800,29550,29550,29550,29550,1
20231024,110500,246489250,29500,29500,29500,29500,19
20231024,110400,245928750,29550,29500,29550,29500,54
20231024,110300,244335600,29500,29500,29500,29500,1
20231024,110200,244306100,29500,29600,29600,29500,9
20231024,110100,244040200,29650,29650,29650,29650,1
20231024,110000,244010550,29650,29650,29650,29650,0
20231024,105900,244010550,29650,29650,29650,29650,1
20231024,105800,243980900,29450,29450,29450,29450,0
20231024,105700,243980900,29450,29450,29450,29450,0
20231024,105600,243980900,29450,29450,29450,29450,0
20231024,105500,243980900,29450,29400,29800,29400,311
20231024,105400,234743200,29450,29450,29450,29450,0
20231024,105300,234743200,29450,29450,29450,29450,17
20231024,105200,234242550,29450,29450,29450,29450,12
20231024,105100,233889150,29450,29450,29450,29450,17
20231024,105000,233388500,29450,29450,29450,29450,1
20231024,104900,233359050,29400,29400,29450,29400,164
20231024,104800,228532350,29400,29400,29400,29400,21
20231024,104700,227914950,29400,29400,29400,29400,131
20231024,104600,224063550,29400,29400,29400,29400,0
20231024,104500,224063550,29400,29400,29400,29400,6
20231024,104400,223887150,29400,29400,29450,29400,16
20231024,104300,223416700,29400,29450,29450,29400,304
20231024,104200,214479050,29400,29400,29400,29400,6
20231024,104100,214302650,29400,29400,29400,29400,0
20231024,104000,214302650,29400,29400,29700,29400,755
20231024,103900,192096900,29350,29350,29350,29350,3
20231024,103800,192008850,29400,29400,29400,29400,82
20231024,103700,189598050,29400,29400,29400,29400,1
20231024,103600,189568650,29400,29350,29400,29350,109
20231024,103500,186369050,29400,29400,29400,29400,0
20231024,103400,186369050,29400,29400,29400,29400,0
20231024,103300,186369050,29400,29350,29450,29350,124
20231024,103200,182729300,29450,29400,29450,29400,495
20231024,103100,168174600,29400,29400,29400,29400,25
20231024,103000,167439600,29400,29400,29400,29400,136
20231024,102900,163441200,29400,29400,29400,29400,8
20231024,102800,163206000,29450,29450,29450,29450,0
20231024,102700,163206000,29450,29450,29450,29450,12
20231024,102600,162852600,29450,29450,29450,29450,10
20231024,102500,162558100,29500,29500,29500,29450,270
20231024,102400,154594150,29550,29550,29550,29550,165
20231024,102300,149718400,29550,29550,29550,29550,65
20231024,102200,147797650,29600,29600,29600,29600,1
20231024,102100,147768050,29550,29650,29650,29550,860
20231024,102000,122309050,29700,29750,29750,29700,56
20231024,101900,120644350,29700,29700,29700,29700,0
20231024,101800,120644350,29700,29700,29700,29700,201
20231024,101700,114674650,29700,29700,29700,29700,54
20231024,101600,113070850,29700,29700,29700,29700,0
20231024,101500,113070850,29700,29700,29700,29700,183
20231024,101400,107635750,29700,29700,29700,29700,0
20231024,101300,107635750,29700,29750,29750,29700,126
20231024,101200,103888550,29750,29750,29750,29750,0
20231024,101100,103888550,29750,29800,29800,29750,846
20231024,101000,78678250,29850,29850,29850,29850,0
20231024,100900,78678250,29850,29800,29850,29800,68
20231024,100800,76650950,29850,29850,29850,29850,10
20231024,100700,76352450,29850,29850,29850,29850,1
20231024,100600,76322600,29850,29850,29850,29850,24
20231024,100500,75606200,29850,29850,29850,29850,0
20231024,100400,75606200,29850,29850,29850,29850,225
20231024,100300,68889950,29850,29900,29900,29850,38
20231024,100200,67754400,29900,29900,29900,29900,142
20231024,100100,63508600,29900,29950,29950,29900,50
20231024,100000,62013100,29950,29950,29950,29950,34
20231024,095900,60994800,29950,29950,29950,29950,104
20231024,095800,57880000,29950,29950,29950,29950,45
20231024,095700,56532250,29950,29950,29950,29950,0
20231024,095600,56532250,29950,29950,29950,29950,9
20231024,095500,56262700,29950,29950,29950,29950,0
20231024,095400,56262700,29950,29950,29950,29950,0
20231024,095300,56262700,29950,29950,29950,29950,0
20231024,095200,56262700,29950,29950,30000,29900,42
20231024,095100,55004500,29950,30000,30000,29950,350
20231024,095000,44506350,30000,30000,30000,30000,10
20231024,094900,44206350,30050,30050,30050,30050,9
20231024,094800,43935900,30050,30100,30100,30050,91
20231024,094700,41199900,30150,30150,30150,30150,21
20231024,094600,40566750,30200,30200,30200,30200,0
20231024,094500,40566750,30200,30200,30200,30200,1
20231024,094400,40536550,30200,30200,30200,30200,5
20231024,094300,40385550,30100,30100,30100,30100,27
20231024,094200,39572850,30150,30150,30150,30150,0
20231024,094100,39572850,30150,30200,30200,30150,172
20231024,094000,34382450,30350,30350,30350,30350,0
20231024,093900,34382450,30350,30350,30350,30350,0
20231024,093800,34382450,30350,30350,30350,30350,1
20231024,093700,34352100,30200,30200,30200,30200,10
20231024,093600,34050100,30300,30300,30300,30300,50
20231024,093500,32535100,30300,30300,30300,30300,0
20231024,093400,32535100,30300,30350,30350,30300,4
20231024,093300,32413800,30250,30250,30250,30250,22
20231024,093200,31748300,30250,30250,30250,30250,10
20231024,093100,31445800,30250,30200,30250,30200,10
20231024,093000,31143550,30250,30250,30250,30250,4
20231024,092900,31022550,30250,30250,30250,30250,34
20231024,092800,29994050,30350,30250,30350,30250,2
20231024,092700,29933450,30200,30400,30400,30200,30
20231024,092600,29024200,30500,30500,30500,30500,100
20231024,092500,25974200,30500,30500,30500,30500,0
20231024,092400,25974200,30500,30500,30500,30500,12
20231024,092300,25608200,30750,30250,30750,30250,47
20231024,092200,24183650,30250,30250,30250,30250,0
20231024,092100,24183650,30250,30200,30250,30200,64
20231024,092000,22247750,30250,30250,30250,30250,0
20231024,091900,22247750,30250,30300,30300,30250,39
20231024,091800,21067950,30300,30300,30300,30300,0
20231024,091700,21067950,30300,30300,30300,30300,34
20231024,091600,20037750,30300,30300,30300,30300,13
20231024,091500,19643850,30350,30350,30350,30350,1
20231024,091400,19613500,30350,30350,30350,30350,5
20231024,091300,19461750,30350,30350,30350,30350,11
20231024,091200,19127900,30400,30500,30500,30400,140
20231024,091100,14870250,30500,30500,30500,30500,0
20231024,091000,14870250,30500,30500,30500,30500,0
20231024,090900,14870250,30500,30500,30500,30500,2
20231024,090800,14809250,30700,30700,30700,30700,17
20231024,090700,14287350,30600,30450,30600,30450,129
20231024,090600,10358750,30450,30500,30500,30450,32
20231024,090500,9384250,30650,30550,30650,30550,18
20231024,090400,8833850,30400,30400,30400,30400,9
20231024,090300,8560250,30500,30550,30550,30500,12
20231024,090200,8194150,30500,30500,30500,30350,126
20231024,090100,4359050,30500,30500,30500,30500,20
20231024,090000,3749050,30700,30750,30800,30700,122