KissMeData/023910/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190800,144954550,25250,25250,25250,25250,198
20241024,190700,144954550,25250,25250,25250,25250,0
20241024,190600,144954550,25250,25250,25250,25250,0
20241024,190500,144954550,25250,25250,25250,25250,0
20241024,190400,144954550,25250,25250,25250,25250,0
20241024,190300,144954550,25250,25250,25250,25250,0
20241024,190200,144954550,25250,25250,25250,25250,0
20241024,190100,144954550,25250,25250,25250,25250,0
20241024,190000,144954550,25250,25250,25250,25250,0
20241024,185900,144954550,25250,25250,25250,25250,0
20241024,185800,144954550,25250,25250,25250,25250,0
20241024,185700,144954550,25250,25250,25250,25250,0
20241024,185600,144954550,25250,25250,25250,25250,0
20241024,185500,144954550,25250,25250,25250,25250,0
20241024,185400,144954550,25250,25250,25250,25250,0
20241024,185300,144954550,25250,25250,25250,25250,0
20241024,185200,144954550,25250,25250,25250,25250,0
20241024,185100,144954550,25250,25250,25250,25250,0
20241024,185000,144954550,25250,25250,25250,25250,0
20241024,184900,144954550,25250,25250,25250,25250,0
20241024,184800,144954550,25250,25250,25250,25250,0
20241024,184700,144954550,25250,25250,25250,25250,0
20241024,184600,144954550,25250,25250,25250,25250,0
20241024,184500,144954550,25250,25250,25250,25250,0
20241024,184400,144954550,25250,25250,25250,25250,0
20241024,184300,144954550,25250,25250,25250,25250,0
20241024,184200,144954550,25250,25250,25250,25250,0
20241024,184100,144954550,25250,25250,25250,25250,0
20241024,184000,144954550,25250,25250,25250,25250,0
20241024,183900,144954550,25250,25250,25250,25250,0
20241024,183800,144954550,25250,25250,25250,25250,198
20241024,183700,144954550,25250,25250,25250,25250,0
20241024,183600,144954550,25250,25250,25250,25250,0
20241024,183500,144954550,25250,25250,25250,25250,0
20241024,183400,144954550,25250,25250,25250,25250,0
20241024,183300,144954550,25250,25250,25250,25250,0
20241024,183200,144954550,25250,25250,25250,25250,0
20241024,183100,144954550,25250,25250,25250,25250,0
20241024,183000,144954550,25250,25250,25250,25250,0
20241024,182900,144954550,25250,25250,25250,25250,0
20241024,182800,144954550,25250,25250,25250,25250,0
20241024,182700,144954550,25250,25250,25250,25250,0
20241024,182600,144954550,25250,25250,25250,25250,0
20241024,182500,144954550,25250,25250,25250,25250,0
20241024,182400,144954550,25250,25250,25250,25250,0
20241024,182300,144954550,25250,25250,25250,25250,0
20241024,182200,144954550,25250,25250,25250,25250,0
20241024,182100,144954550,25250,25250,25250,25250,0
20241024,182000,144954550,25250,25250,25250,25250,0
20241024,181900,144954550,25250,25250,25250,25250,0
20241024,181800,144954550,25250,25250,25250,25250,0
20241024,181700,144954550,25250,25250,25250,25250,0
20241024,181600,144954550,25250,25250,25250,25250,0
20241024,181500,144954550,25250,25250,25250,25250,0
20241024,181400,144954550,25250,25250,25250,25250,0
20241024,181300,144954550,25250,25250,25250,25250,0
20241024,181200,144954550,25250,25250,25250,25250,0
20241024,181100,144954550,25250,25250,25250,25250,0
20241024,181000,144954550,25250,25250,25250,25250,0
20241024,180900,144954550,25250,25250,25250,25250,0
20241024,180800,144954550,25250,25250,25250,25250,198
20241024,180700,144954550,25250,25250,25250,25250,0
20241024,180600,144954550,25250,25250,25250,25250,0
20241024,180500,144954550,25250,25250,25250,25250,0
20241024,180400,144954550,25250,25250,25250,25250,0
20241024,180300,144954550,25250,25250,25250,25250,0
20241024,180200,144954550,25250,25250,25250,25250,0
20241024,180100,144954550,25250,25250,25250,25250,0
20241024,180000,144954550,25250,25250,25250,25250,0
20241024,175900,144954550,25250,25250,25250,25250,0
20241024,175800,144954550,25250,25250,25250,25250,0
20241024,175700,144954550,25250,25250,25250,25250,0
20241024,175600,144954550,25250,25250,25250,25250,0
20241024,175500,144954550,25250,25250,25250,25250,0
20241024,175400,144954550,25250,25250,25250,25250,0
20241024,175300,144954550,25250,25250,25250,25250,0
20241024,175200,144954550,25250,25250,25250,25250,0
20241024,175100,144954550,25250,25250,25250,25250,0
20241024,175000,144954550,25250,25250,25250,25250,0
20241024,174900,144954550,25250,25250,25250,25250,0
20241024,174800,144954550,25250,25250,25250,25250,0
20241024,174700,144954550,25250,25250,25250,25250,0
20241024,174600,144954550,25250,25250,25250,25250,0
20241024,174500,144954550,25250,25250,25250,25250,0
20241024,174400,144954550,25250,25250,25250,25250,0
20241024,174300,144954550,25250,25250,25250,25250,0
20241024,174200,144954550,25250,25250,25250,25250,0
20241024,174100,144954550,25250,25250,25250,25250,0
20241024,174000,144954550,25250,25250,25250,25250,0
20241024,173900,144954550,25250,25250,25250,25250,0
20241024,173800,144954550,25250,25250,25250,25250,198
20241024,173700,144954550,25250,25250,25250,25250,0
20241024,173600,144954550,25250,25250,25250,25250,0
20241024,173500,144954550,25250,25250,25250,25250,0
20241024,173400,144954550,25250,25250,25250,25250,0
20241024,173300,144954550,25250,25250,25250,25250,0
20241024,173200,144954550,25250,25250,25250,25250,0
20241024,173100,144954550,25250,25250,25250,25250,0
20241024,173000,144954550,25250,25250,25250,25250,0
20241024,172900,144954550,25250,25250,25250,25250,0
20241024,172800,144954550,25250,25250,25250,25250,0
20241024,172700,144954550,25250,25250,25250,25250,0
20241024,172600,144954550,25250,25250,25250,25250,0
20241024,172500,144954550,25250,25250,25250,25250,0
20241024,172400,144954550,25250,25250,25250,25250,0
20241024,172300,144954550,25250,25250,25250,25250,0
20241024,172200,144954550,25250,25250,25250,25250,0
20241024,172100,144954550,25250,25250,25250,25250,0
20241024,172000,144954550,25250,25250,25250,25250,0
20241024,171900,144954550,25250,25250,25250,25250,0
20241024,171800,144954550,25250,25250,25250,25250,0
20241024,171700,144954550,25250,25250,25250,25250,0
20241024,171600,144954550,25250,25250,25250,25250,0
20241024,171500,144954550,25250,25250,25250,25250,0
20241024,171400,144954550,25250,25250,25250,25250,0
20241024,171300,144954550,25250,25250,25250,25250,0
20241024,171200,144954550,25250,25250,25250,25250,0
20241024,171100,144954550,25250,25250,25250,25250,0
20241024,171000,144954550,25250,25250,25250,25250,0
20241024,170900,144954550,25250,25250,25250,25250,0
20241024,170800,144954550,25250,25250,25250,25250,198
20241024,170700,144954550,25250,25250,25250,25250,0
20241024,170600,144954550,25250,25250,25250,25250,0
20241024,170500,144954550,25250,25250,25250,25250,0
20241024,170400,144954550,25250,25250,25250,25250,0
20241024,170300,144954550,25250,25250,25250,25250,0
20241024,170200,144954550,25250,25250,25250,25250,0
20241024,170100,144954550,25250,25250,25250,25250,0
20241024,170000,144954550,25250,25250,25250,25250,0
20241024,165900,144954550,25250,25250,25250,25250,0
20241024,165800,144954550,25250,25250,25250,25250,0
20241024,165700,144954550,25250,25250,25250,25250,0
20241024,165600,144954550,25250,25250,25250,25250,0
20241024,165500,144954550,25250,25250,25250,25250,0
20241024,165400,144954550,25250,25250,25250,25250,0
20241024,165300,144954550,25250,25250,25250,25250,0
20241024,165200,144954550,25250,25250,25250,25250,0
20241024,165100,144954550,25250,25250,25250,25250,0
20241024,165000,144954550,25250,25250,25250,25250,0
20241024,164900,144954550,25250,25250,25250,25250,0
20241024,164800,144954550,25250,25250,25250,25250,0
20241024,164700,144954550,25250,25250,25250,25250,0
20241024,164600,144954550,25250,25250,25250,25250,0
20241024,164500,144954550,25250,25250,25250,25250,0
20241024,164400,144954550,25250,25250,25250,25250,0
20241024,164300,144954550,25250,25250,25250,25250,0
20241024,164200,144954550,25250,25250,25250,25250,0
20241024,164100,144954550,25250,25250,25250,25250,0
20241024,164000,144954550,25250,25250,25250,25250,0
20241024,163900,144954550,25250,25250,25250,25250,0
20241024,163800,144954550,25250,25250,25250,25250,198
20241024,163700,144954550,25250,25250,25250,25250,0
20241024,163600,144954550,25250,25250,25250,25250,0
20241024,163500,144954550,25250,25250,25250,25250,0
20241024,163400,144954550,25250,25250,25250,25250,0
20241024,163300,144954550,25250,25250,25250,25250,0
20241024,163200,144954550,25250,25250,25250,25250,0
20241024,163100,144954550,25250,25250,25250,25250,0
20241024,163000,144954550,25250,25250,25250,25250,0
20241024,162900,144954550,25250,25250,25250,25250,0
20241024,162800,144954550,25250,25250,25250,25250,0
20241024,162700,144954550,25250,25250,25250,25250,0
20241024,162600,144954550,25250,25250,25250,25250,0
20241024,162500,144954550,25250,25250,25250,25250,0
20241024,162400,144954550,25250,25250,25250,25250,0
20241024,162300,144954550,25250,25250,25250,25250,0
20241024,162200,144954550,25250,25250,25250,25250,0
20241024,162100,144954550,25250,25250,25250,25250,0
20241024,162000,144954550,25250,25250,25250,25250,0
20241024,161900,144954550,25250,25250,25250,25250,0
20241024,161800,144954550,25250,25250,25250,25250,0
20241024,161700,144954550,25250,25250,25250,25250,0
20241024,161600,144954550,25250,25250,25250,25250,0
20241024,161500,144954550,25250,25250,25250,25250,0
20241024,161400,144954550,25250,25250,25250,25250,0
20241024,161300,144954550,25250,25250,25250,25250,0
20241024,161200,144954550,25250,25250,25250,25250,0
20241024,161100,144954550,25250,25250,25250,25250,0
20241024,161000,144954550,25250,25250,25250,25250,0
20241024,160900,144954550,25250,25250,25250,25250,0
20241024,160800,144954550,25250,25250,25250,25250,198
20241024,160700,144954550,25250,25250,25250,25250,0
20241024,160600,144954550,25250,25250,25250,25250,0
20241024,160500,144954550,25250,25250,25250,25250,0
20241024,160400,144954550,25250,25250,25250,25250,0
20241024,160300,144954550,25250,25250,25250,25250,0
20241024,160200,144954550,25250,25250,25250,25250,0
20241024,160100,144954550,25250,25250,25250,25250,0
20241024,160000,144954550,25250,25250,25250,25250,0
20241024,155900,144954550,25250,25250,25250,25250,0
20241024,155800,144954550,25250,25250,25250,25250,0
20241024,155700,144954550,25250,25250,25250,25250,0
20241024,155600,144954550,25250,25250,25250,25250,0
20241024,155500,144954550,25250,25250,25250,25250,0
20241024,155400,144954550,25250,25250,25250,25250,0
20241024,155300,144954550,25250,25250,25250,25250,0
20241024,155200,144954550,25250,25250,25250,25250,0
20241024,155100,144954550,25250,25250,25250,25250,0
20241024,155000,144954550,25250,25250,25250,25250,0
20241024,154900,144954550,25250,25250,25250,25250,0
20241024,154800,144954550,25250,25250,25250,25250,0
20241024,154700,144954550,25250,25250,25250,25250,0
20241024,154600,144954550,25250,25250,25250,25250,0
20241024,154500,144954550,25250,25250,25250,25250,0
20241024,154400,144954550,25250,25250,25250,25250,0
20241024,154300,144954550,25250,25250,25250,25250,0
20241024,154200,144954550,25250,25250,25250,25250,0
20241024,154100,144954550,25250,25250,25250,25250,0
20241024,154000,144954550,25250,25250,25250,25250,0
20241024,153900,144954550,25250,25250,25250,25250,0
20241024,153800,144954550,25250,25250,25250,25250,198
20241024,153700,144954550,25250,25250,25250,25250,0
20241024,153600,144954550,25250,25250,25250,25250,0
20241024,153500,144954550,25250,25250,25250,25250,0
20241024,153400,144954550,25250,25250,25250,25250,0
20241024,153300,144954550,25250,25250,25250,25250,0
20241024,153200,144954550,25250,25250,25250,25250,0
20241024,153100,144954550,25250,25250,25250,25250,0
20241024,153000,144954550,25250,25250,25250,25250,198
20241024,152900,139955050,25250,25250,25250,25250,0
20241024,152800,139955050,25250,25250,25250,25250,0
20241024,152700,139955050,25250,25250,25250,25250,0
20241024,152600,139955050,25250,25250,25250,25250,0
20241024,152500,139955050,25250,25250,25250,25250,0
20241024,152400,139955050,25250,25250,25250,25250,0
20241024,152300,139955050,25250,25250,25250,25250,0
20241024,152200,139955050,25250,25250,25250,25250,0
20241024,152100,139955050,25250,25250,25250,25250,0
20241024,152000,139955050,25250,25250,25250,25250,0
20241024,151900,139955050,25250,25250,25250,25250,0
20241024,151800,139955050,25250,25250,25300,25250,8
20241024,151700,139753000,25300,25300,25300,25250,6
20241024,151600,139601250,25250,25250,25300,25250,8
20241024,151500,139399200,25250,25250,25250,25250,0
20241024,151400,139399200,25250,25250,25250,25250,7
20241024,151300,139222450,25300,25300,25300,25300,1
20241024,151200,139197150,25250,25250,25250,25250,1
20241024,151100,139171900,25250,25250,25250,25250,8
20241024,151000,138969900,25250,25250,25250,25250,1
20241024,150900,138944650,25250,25250,25250,25250,0
20241024,150800,138944650,25250,25250,25250,25250,1
20241024,150700,138919400,25250,25250,25250,25250,8
20241024,150600,138717400,25300,25300,25300,25300,0
20241024,150500,138717400,25300,25300,25300,25300,0
20241024,150400,138717400,25300,25300,25300,25300,0
20241024,150300,138717400,25300,25300,25300,25300,0
20241024,150200,138717400,25300,25300,25300,25300,0
20241024,150100,138717400,25300,25300,25300,25300,0
20241024,150000,138717400,25300,25300,25300,25300,0
20241024,145900,138717400,25300,25300,25300,25300,1
20241024,145800,138692100,25250,25250,25250,25250,2
20241024,145700,138641600,25250,25250,25250,25250,2
20241024,145600,138591100,25250,25250,25250,25250,2
20241024,145500,138540600,25250,25250,25250,25250,0
20241024,145400,138540600,25250,25250,25250,25250,0
20241024,145300,138540600,25250,25250,25250,25250,31
20241024,145200,137757850,25200,25250,25250,25200,5
20241024,145100,137631800,25200,25200,25200,25200,2
20241024,145000,137581400,25200,25200,25200,25200,1
20241024,144900,137556200,25200,25200,25200,25200,6
20241024,144800,137405000,25200,25200,25200,25200,10
20241024,144700,137153000,25200,25250,25250,25200,48
20241024,144600,135943350,25200,25200,25200,25200,20
20241024,144500,135439350,25200,25200,25300,25200,69
20241024,144400,133699700,25200,25200,25200,25200,20
20241024,144300,133195700,25200,25200,25200,25200,64
20241024,144200,131582900,25200,25200,25200,25200,41
20241024,144100,130549700,25200,25200,25200,25200,48
20241024,144000,129340100,25200,25250,25400,25200,837
20241024,143900,108202550,25350,25350,25350,25350,0
20241024,143800,108202550,25350,25350,25350,25350,0
20241024,143700,108202550,25350,25400,25400,25250,6
20241024,143600,108050800,25400,25250,25400,25250,15
20241024,143500,107671600,25400,25400,25400,25400,0
20241024,143400,107671600,25400,25400,25400,25400,0
20241024,143300,107671600,25400,25400,25400,25250,5
20241024,143200,107544900,25350,25300,25400,25300,3
20241024,143100,107468850,25250,25250,25250,25250,1
20241024,143000,107443600,25250,25350,25350,25250,10
20241024,142900,107190500,25300,25300,25300,25300,0
20241024,142800,107190500,25300,25300,25300,25300,0
20241024,142700,107190500,25300,25300,25300,25300,1
20241024,142600,107165200,25300,25300,25300,25300,0
20241024,142500,107165200,25300,25300,25300,25300,0
20241024,142400,107165200,25300,25300,25300,25300,0
20241024,142300,107165200,25300,25300,25300,25300,0
20241024,142200,107165200,25300,25300,25300,25300,0
20241024,142100,107165200,25300,25250,25300,25250,3
20241024,142000,107089400,25250,25250,25350,25250,14
20241024,141900,106735600,25350,25250,25350,25250,7
20241024,141800,106558750,25400,25300,25400,25250,14
20241024,141700,106204900,25250,25350,25350,25250,20
20241024,141600,105698100,25350,25350,25350,25350,0
20241024,141500,105698100,25350,25350,25350,25350,1
20241024,141400,105672750,25350,25350,25350,25350,0
20241024,141300,105672750,25350,25350,25350,25350,0
20241024,141200,105672750,25350,25350,25350,25350,0
20241024,141100,105672750,25350,25350,25350,25350,1
20241024,141000,105647400,25300,25300,25300,25300,0
20241024,140900,105647400,25300,25300,25300,25300,0
20241024,140800,105647400,25300,25300,25300,25300,0
20241024,140700,105647400,25300,25250,25300,25250,3
20241024,140600,105571600,25250,25300,25350,25250,10
20241024,140500,105318550,25300,25300,25350,25300,65
20241024,140400,103673500,25350,25350,25350,25350,0
20241024,140300,103673500,25350,25350,25350,25350,0
20241024,140200,103673500,25350,25350,25350,25350,0
20241024,140100,103673500,25350,25350,25350,25350,0
20241024,140000,103673500,25350,25350,25350,25350,0
20241024,135900,103673500,25350,25350,25350,25350,3
20241024,135800,103597450,25300,25300,25300,25300,0
20241024,135700,103597450,25300,25300,25300,25300,0
20241024,135600,103597450,25300,25300,25300,25300,0
20241024,135500,103597450,25300,25300,25300,25300,0
20241024,135400,103597450,25300,25300,25300,25300,0
20241024,135300,103597450,25300,25300,25300,25300,0
20241024,135200,103597450,25300,25300,25300,25300,0
20241024,135100,103597450,25300,25300,25300,25300,0
20241024,135000,103597450,25300,25300,25300,25300,1
20241024,134900,103572150,25300,25300,25300,25300,0
20241024,134800,103572150,25300,25300,25300,25300,1
20241024,134700,103546850,25300,25300,25300,25300,0
20241024,134600,103546850,25300,25300,25350,25300,5
20241024,134500,103420300,25300,25300,25300,25300,1
20241024,134400,103395000,25350,25350,25350,25350,0
20241024,134300,103395000,25350,25300,25400,25300,24
20241024,134200,102787300,25400,25350,25400,25350,2
20241024,134100,102736550,25400,25350,25400,25350,63
20241024,134000,101137000,25300,25300,25300,25300,0
20241024,133900,101137000,25300,25300,25300,25300,0
20241024,133800,101137000,25300,25300,25300,25300,0
20241024,133700,101137000,25300,25300,25300,25300,1
20241024,133600,101111700,25300,25300,25300,25300,1
20241024,133500,101086400,25350,25350,25350,25350,0
20241024,133400,101086400,25350,25350,25350,25300,6
20241024,133300,100934400,25300,25350,25350,25250,11
20241024,133200,100656000,25400,25400,25400,25400,0
20241024,133100,100656000,25400,25400,25400,25400,0
20241024,133000,100656000,25400,25400,25400,25400,0
20241024,132900,100656000,25400,25400,25400,25400,0
20241024,132800,100656000,25400,25400,25400,25400,0
20241024,132700,100656000,25400,25300,25400,25300,2
20241024,132600,100605300,25250,25250,25250,25250,0
20241024,132500,100605300,25250,25250,25250,25250,0
20241024,132400,100605300,25250,25250,25250,25250,0
20241024,132300,100605300,25250,25300,25300,25250,11
20241024,132200,100327250,25300,25300,25300,25300,0
20241024,132100,100327250,25300,25250,25300,25250,9
20241024,132000,100099900,25250,25250,25250,25250,0
20241024,131900,100099900,25250,25250,25250,25250,0
20241024,131800,100099900,25250,25250,25250,25250,0
20241024,131700,100099900,25250,25250,25300,25250,3
20241024,131600,100024100,25250,25250,25250,25250,1
20241024,131500,99998850,25300,25300,25300,25300,6
20241024,131400,99847050,25300,25300,25300,25300,1
20241024,131300,99821750,25300,25300,25300,25300,0
20241024,131200,99821750,25300,25300,25300,25300,0
20241024,131100,99821750,25300,25300,25300,25300,0
20241024,131000,99821750,25300,25300,25300,25300,0
20241024,130900,99821750,25300,25300,25300,25300,0
20241024,130800,99821750,25300,25300,25300,25300,0
20241024,130700,99821750,25300,25300,25300,25300,0
20241024,130600,99821750,25300,25300,25300,25300,0
20241024,130500,99821750,25300,25300,25300,25300,0
20241024,130400,99821750,25300,25250,25300,25250,2
20241024,130300,99771200,25250,25250,25250,25250,1
20241024,130200,99745950,25300,25400,25400,25300,6
20241024,130100,99594050,25300,25250,25300,25250,3
20241024,130000,99518250,25300,25250,25300,25250,17
20241024,125900,99088800,25400,25400,25400,25400,0
20241024,125800,99088800,25400,25400,25400,25400,0
20241024,125700,99088800,25400,25400,25400,25400,0
20241024,125600,99088800,25400,25400,25400,25400,0
20241024,125500,99088800,25400,25400,25400,25400,0
20241024,125400,99088800,25400,25400,25400,25400,0
20241024,125300,99088800,25400,25400,25400,25400,0
20241024,125200,99088800,25400,25400,25400,25400,0
20241024,125100,99088800,25400,25400,25400,25400,0
20241024,125000,99088800,25400,25400,25400,25400,0
20241024,124900,99088800,25400,25400,25400,25400,0
20241024,124800,99088800,25400,25400,25400,25400,0
20241024,124700,99088800,25400,25250,25400,25250,3
20241024,124600,99012850,25250,25250,25250,25250,0
20241024,124500,99012850,25250,25250,25250,25250,0
20241024,124400,99012850,25250,25250,25250,25250,2
20241024,124300,98962350,25400,25250,25400,25250,3
20241024,124200,98886400,25250,25250,25250,25250,1
20241024,124100,98861150,25400,25400,25400,25400,0
20241024,124000,98861150,25400,25250,25400,25250,14
20241024,123900,98507100,25250,25250,25250,25250,3
20241024,123800,98431350,25400,25400,25400,25400,0
20241024,123700,98431350,25400,25250,25400,25250,49
20241024,123600,97192350,25300,25250,25300,25250,81
20241024,123500,95146300,25250,25250,25250,25200,8
20241024,123400,94944400,25250,25250,25250,25250,0
20241024,123300,94944400,25250,25200,25250,25200,14
20241024,123200,94591450,25250,25250,25250,25250,0
20241024,123100,94591450,25250,25200,25250,25200,26
20241024,123000,93935500,25300,25300,25300,25250,20
20241024,122900,93430300,25250,25250,25250,25250,0
20241024,122800,93430300,25250,25250,25250,25250,1
20241024,122700,93405050,25400,25300,25400,25250,185
20241024,122600,88729900,25400,25250,25400,25250,15
20241024,122500,88350650,25400,25250,25400,25250,128
20241024,122400,85104800,25200,25200,25250,25200,5
20241024,122300,84978750,25200,25200,25200,25200,3
20241024,122200,84903150,25350,25300,25350,25200,24
20241024,122100,84296650,25350,25250,25350,25250,3
20241024,122000,84220700,25200,25200,25350,25200,5
20241024,121900,84094500,25300,25250,25400,25250,3
20241024,121800,84018550,25350,25350,25350,25250,4
20241024,121700,83917250,25250,25200,25250,25200,6
20241024,121600,83766000,25350,25350,25350,25350,0
20241024,121500,83766000,25350,25250,25350,25250,7
20241024,121400,83588900,25350,25350,25350,25200,8
20241024,121300,83386950,25300,25300,25350,25250,12
20241024,121200,83083450,25350,25300,25350,25300,6
20241024,121100,82931550,25250,25200,25350,25200,31
20241024,121000,82149700,25250,25300,25300,25250,2
20241024,120900,82099150,25250,25250,25250,25250,10
20241024,120800,81846650,25250,25250,25250,25250,0
20241024,120700,81846650,25250,25350,25350,25250,28
20241024,120600,81139550,25350,25300,25350,25250,15
20241024,120500,80760400,25350,25350,25350,25350,0
20241024,120400,80760400,25350,25300,25350,25250,58
20241024,120300,79293850,25300,25250,25300,25250,18
20241024,120200,78839200,25350,25250,25350,25250,13
20241024,120100,78510700,25350,25250,25350,25250,15
20241024,120000,78131600,25350,25250,25350,25250,32
20241024,115900,77322950,25350,25350,25350,25350,0
20241024,115800,77322950,25350,25250,25350,25250,199
20241024,115700,72297150,25350,25250,25350,25250,49
20241024,115600,71058350,25350,25350,25350,25350,1
20241024,115500,71033000,25350,25250,25350,25250,13
20241024,115400,70704500,25350,25300,25350,25250,32
20241024,115300,69895450,25350,25250,25350,25250,71
20241024,115200,68099600,25300,25300,25300,25300,0
20241024,115100,68099600,25300,25250,25300,25250,33
20241024,115000,67266000,25300,25250,25300,25250,19
20241024,114900,66786050,25300,25250,25300,25250,37
20241024,114800,65850450,25300,25300,25300,25300,0
20241024,114700,65850450,25300,25250,25300,25250,49
20241024,114600,64612700,25300,25300,25300,25300,0
20241024,114500,64612700,25300,25250,25300,25250,375
20241024,114400,55140200,25250,25300,25350,25250,69
20241024,114300,53394800,25350,25300,25350,25300,7
20241024,114200,53217650,25300,25300,25300,25250,134
20241024,114100,49832750,25300,25250,25300,25250,11
20241024,114000,49554850,25300,25300,25300,25250,15
20241024,113900,49175900,25300,25300,25300,25300,0
20241024,113800,49175900,25300,25300,25300,25300,0
20241024,113700,49175900,25300,25300,25350,25300,33
20241024,113600,48340800,25350,25300,25350,25300,11
20241024,113500,48062400,25350,25300,25350,25300,172
20241024,113400,43709700,25350,25300,25350,25300,4
20241024,113300,43608400,25350,25300,25350,25300,2
20241024,113200,43557750,25300,25300,25300,25300,1
20241024,113100,43532450,25350,25350,25350,25350,0
20241024,113000,43532450,25350,25350,25350,25350,0
20241024,112900,43532450,25350,25350,25350,25350,0
20241024,112800,43532450,25350,25350,25350,25350,0
20241024,112700,43532450,25350,25350,25350,25350,0
20241024,112600,43532450,25350,25350,25350,25350,0
20241024,112500,43532450,25350,25350,25350,25350,2
20241024,112400,43481750,25300,25300,25300,25300,0
20241024,112300,43481750,25300,25300,25300,25300,0
20241024,112200,43481750,25300,25300,25300,25300,0
20241024,112100,43481750,25300,25300,25300,25300,1
20241024,112000,43456450,25350,25300,25350,25300,4
20241024,111900,43355200,25350,25300,25350,25300,3
20241024,111800,43279200,25300,25300,25350,25300,7
20241024,111700,43102000,25350,25300,25350,25300,5
20241024,111600,42975450,25350,25300,25350,25300,9
20241024,111500,42747650,25350,25350,25350,25350,0
20241024,111400,42747650,25350,25250,25400,25250,77
20241024,111300,40798200,25300,25300,25300,25300,0
20241024,111200,40798200,25300,25300,25300,25300,0
20241024,111100,40798200,25300,25300,25350,25250,80
20241024,111000,38773900,25300,25250,25300,25250,3
20241024,110900,38698100,25300,25250,25300,25250,4
20241024,110800,38597050,25300,25300,25300,25250,18
20241024,110700,38141900,25300,25250,25300,25250,9
20241024,110600,37914550,25300,25300,25300,25300,0
20241024,110500,37914550,25300,25250,25300,25250,10
20241024,110400,37661950,25300,25250,25300,25250,16
20241024,110300,37257800,25350,25300,25350,25300,88
20241024,110200,35031350,25350,25350,25350,25350,0
20241024,110100,35031350,25350,25250,25350,25250,45
20241024,110000,33892550,25300,25300,25300,25250,7
20241024,105900,33715700,25300,25300,25300,25300,0
20241024,105800,33715700,25300,25250,25300,25250,18
20241024,105700,33261000,25300,25300,25300,25250,20
20241024,105600,32755650,25300,25250,25300,25250,14
20241024,105500,32401850,25300,25300,25300,25300,0
20241024,105400,32401850,25300,25250,25300,25250,52
20241024,105300,31088250,25300,25300,25300,25300,0
20241024,105200,31088250,25300,25250,25300,25250,11
20241024,105100,30810400,25300,25250,25300,25250,30
20241024,105000,30052750,25250,25300,25300,25250,15
20241024,104900,29673900,25250,25250,25250,25250,8
20241024,104800,29471900,25300,25300,25300,25300,0
20241024,104700,29471900,25300,25300,25300,25300,257
20241024,104600,22969800,25350,25350,25350,25350,0
20241024,104500,22969800,25350,25300,25350,25300,10
20241024,104400,22716700,25400,25350,25400,25350,88
20241024,104300,20484950,25350,25350,25350,25350,1
20241024,104200,20459600,25300,25300,25300,25300,0
20241024,104100,20459600,25300,25300,25300,25300,0
20241024,104000,20459600,25300,25300,25300,25300,0
20241024,103900,20459600,25300,25300,25300,25300,0
20241024,103800,20459600,25300,25300,25350,25300,4
20241024,103700,20358350,25300,25300,25300,25300,2
20241024,103600,20307750,25350,25350,25350,25300,3
20241024,103500,20231750,25350,25300,25350,25300,14
20241024,103400,19876900,25300,25300,25300,25300,3
20241024,103300,19801000,25350,25350,25350,25350,2
20241024,103200,19750300,25300,25300,25300,25300,1
20241024,103100,19725000,25350,25300,25350,25300,12
20241024,103000,19421300,25400,25400,25400,25400,0
20241024,102900,19421300,25400,25350,25400,25350,42
20241024,102800,18356100,25300,25350,25350,25300,3
20241024,102700,18280150,25350,25350,25350,25300,10
20241024,102600,18026900,25350,25350,25350,25350,0
20241024,102500,18026900,25350,25300,25350,25300,9
20241024,102400,17799050,25350,25300,25350,25300,28
20241024,102300,17089350,25300,25300,25300,25300,2
20241024,102200,17038750,25400,25400,25400,25400,0
20241024,102100,17038750,25400,25350,25400,25350,30
20241024,102000,16277950,25350,25350,25350,25350,0
20241024,101900,16277950,25350,25300,25350,25300,3
20241024,101800,16201950,25300,25350,25350,25300,2
20241024,101700,16151300,25350,25300,25350,25300,5
20241024,101600,16024750,25350,25300,25350,25300,4
20241024,101500,15923500,25350,25300,25350,25300,4
20241024,101400,15822250,25350,25350,25350,25350,26
20241024,101300,15163150,25350,25350,25350,25350,0
20241024,101200,15163150,25350,25350,25350,25350,1
20241024,101100,15137800,25350,25350,25350,25350,0
20241024,101000,15137800,25350,25350,25350,25350,0
20241024,100900,15137800,25350,25350,25350,25350,1
20241024,100800,15112450,25350,25300,25350,25300,4
20241024,100700,15011150,25300,25350,25350,25300,3
20241024,100600,14935150,25350,25350,25350,25350,0
20241024,100500,14935150,25350,25350,25350,25350,0
20241024,100400,14935150,25350,25350,25350,25350,0
20241024,100300,14935150,25350,25350,25350,25350,0
20241024,100200,14935150,25350,25350,25350,25350,0
20241024,100100,14935150,25350,25300,25350,25300,5
20241024,100000,14808450,25350,25350,25350,25350,1
20241024,095900,14783100,25300,25300,25300,25300,1
20241024,095800,14757800,25300,25300,25300,25300,1
20241024,095700,14732500,25350,25300,25350,25300,4
20241024,095600,14631250,25350,25350,25350,25350,0
20241024,095500,14631250,25350,25300,25350,25300,5
20241024,095400,14504700,25350,25300,25350,25300,19
20241024,095300,14023800,25350,25350,25350,25350,1
20241024,095200,13998450,25350,25300,25350,25300,9
20241024,095100,13770650,25350,25350,25400,25350,105
20241024,095000,11108600,25350,25350,25350,25350,0
20241024,094900,11108600,25350,25350,25350,25350,0
20241024,094800,11108600,25350,25350,25400,25350,5
20241024,094700,10981700,25400,25350,25400,25350,3
20241024,094600,10905600,25400,25350,25400,25350,2
20241024,094500,10854850,25400,25350,25400,25350,5
20241024,094400,10728050,25400,25400,25400,25350,5
20241024,094300,10601200,25400,25350,25400,25350,4
20241024,094200,10499750,25400,25350,25400,25350,9
20241024,094100,10271500,25400,25350,25400,25350,18
20241024,094000,9815000,25400,25350,25400,25350,70
20241024,093900,8039950,25300,25300,25300,25300,1
20241024,093800,8014650,25350,25350,25350,25300,3
20241024,093700,7938650,25400,25300,25400,25300,6
20241024,093600,7786750,25350,25350,25350,25350,0
20241024,093500,7786750,25350,25350,25350,25350,0
20241024,093400,7786750,25350,25350,25350,25350,1
20241024,093300,7761400,25400,25350,25400,25350,3
20241024,093200,7685250,25300,25300,25300,25300,1
20241024,093100,7659950,25350,25300,25350,25300,3
20241024,093000,7584000,25350,25350,25350,25350,6
20241024,092900,7431900,25350,25350,25350,25350,0
20241024,092800,7431900,25350,25350,25400,25350,14
20241024,092700,7076850,25350,25350,25350,25350,0
20241024,092600,7076850,25350,25350,25350,25350,0
20241024,092500,7076850,25350,25350,25350,25350,2
20241024,092400,7026150,25350,25350,25350,25350,0
20241024,092300,7026150,25350,25350,25350,25350,1
20241024,092200,7000800,25400,25400,25400,25400,1
20241024,092100,6975400,25400,25350,25400,25300,11
20241024,092000,6696450,25300,25300,25300,25300,0
20241024,091900,6696450,25300,25300,25300,25300,3
20241024,091800,6620550,25350,25350,25350,25350,2
20241024,091700,6569850,25400,25350,25400,25300,10
20241024,091600,6316300,25350,25350,25350,25350,0
20241024,091500,6316300,25350,25300,25350,25300,17
20241024,091400,5886000,25350,25350,25350,25300,13
20241024,091300,5556900,25350,25300,25350,25300,8
20241024,091200,5354400,25400,25400,25400,25400,0
20241024,091100,5354400,25400,25350,25400,25350,114
20241024,091000,2464450,25350,25350,25350,25350,0
20241024,090900,2464450,25350,25400,25400,25350,5
20241024,090800,2337650,25500,25500,25500,25500,0
20241024,090700,2337650,25500,25400,25500,25400,9
20241024,090600,2108950,25350,25350,25350,25350,30
20241024,090500,1348450,25500,25500,25500,25500,0
20241024,090400,1348450,25500,25400,25500,25400,30
20241024,090300,583750,25500,25500,25500,25500,0
20241024,090200,583750,25500,25350,25500,25350,16
20241024,090100,177700,25500,25500,25500,25500,0
20241024,090000,177700,25500,25450,25500,25350,7