KissMeData/067280/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,194600,233424150,30150,30150,30150,30150,213
20241024,194500,233424150,30150,30150,30150,30150,0
20241024,194400,233424150,30150,30150,30150,30150,0
20241024,194300,233424150,30150,30150,30150,30150,0
20241024,194200,233424150,30150,30150,30150,30150,0
20241024,194100,233424150,30150,30150,30150,30150,0
20241024,194000,233424150,30150,30150,30150,30150,0
20241024,193900,233424150,30150,30150,30150,30150,0
20241024,193800,233424150,30150,30150,30150,30150,0
20241024,193700,233424150,30150,30150,30150,30150,0
20241024,193600,233424150,30150,30150,30150,30150,0
20241024,193500,233424150,30150,30150,30150,30150,0
20241024,193400,233424150,30150,30150,30150,30150,0
20241024,193300,233424150,30150,30150,30150,30150,0
20241024,193200,233424150,30150,30150,30150,30150,0
20241024,193100,233424150,30150,30150,30150,30150,0
20241024,193000,233424150,30150,30150,30150,30150,0
20241024,192900,233424150,30150,30150,30150,30150,0
20241024,192800,233424150,30150,30150,30150,30150,0
20241024,192700,233424150,30150,30150,30150,30150,0
20241024,192600,233424150,30150,30150,30150,30150,0
20241024,192500,233424150,30150,30150,30150,30150,0
20241024,192400,233424150,30150,30150,30150,30150,0
20241024,192300,233424150,30150,30150,30150,30150,0
20241024,192200,233424150,30150,30150,30150,30150,0
20241024,192100,233424150,30150,30150,30150,30150,0
20241024,192000,233424150,30150,30150,30150,30150,0
20241024,191900,233424150,30150,30150,30150,30150,0
20241024,191800,233424150,30150,30150,30150,30150,0
20241024,191700,233424150,30150,30150,30150,30150,0
20241024,191600,233424150,30150,30150,30150,30150,213
20241024,191500,233424150,30150,30150,30150,30150,0
20241024,191400,233424150,30150,30150,30150,30150,0
20241024,191300,233424150,30150,30150,30150,30150,0
20241024,191200,233424150,30150,30150,30150,30150,0
20241024,191100,233424150,30150,30150,30150,30150,0
20241024,191000,233424150,30150,30150,30150,30150,0
20241024,190900,233424150,30150,30150,30150,30150,0
20241024,190800,233424150,30150,30150,30150,30150,0
20241024,190700,233424150,30150,30150,30150,30150,0
20241024,190600,233424150,30150,30150,30150,30150,0
20241024,190500,233424150,30150,30150,30150,30150,0
20241024,190400,233424150,30150,30150,30150,30150,0
20241024,190300,233424150,30150,30150,30150,30150,0
20241024,190200,233424150,30150,30150,30150,30150,0
20241024,190100,233424150,30150,30150,30150,30150,0
20241024,190000,233424150,30150,30150,30150,30150,0
20241024,185900,233424150,30150,30150,30150,30150,0
20241024,185800,233424150,30150,30150,30150,30150,0
20241024,185700,233424150,30150,30150,30150,30150,0
20241024,185600,233424150,30150,30150,30150,30150,0
20241024,185500,233424150,30150,30150,30150,30150,0
20241024,185400,233424150,30150,30150,30150,30150,0
20241024,185300,233424150,30150,30150,30150,30150,0
20241024,185200,233424150,30150,30150,30150,30150,0
20241024,185100,233424150,30150,30150,30150,30150,0
20241024,185000,233424150,30150,30150,30150,30150,0
20241024,184900,233424150,30150,30150,30150,30150,0
20241024,184800,233424150,30150,30150,30150,30150,0
20241024,184700,233424150,30150,30150,30150,30150,0
20241024,184600,233424150,30150,30150,30150,30150,213
20241024,184500,233424150,30150,30150,30150,30150,0
20241024,184400,233424150,30150,30150,30150,30150,0
20241024,184300,233424150,30150,30150,30150,30150,0
20241024,184200,233424150,30150,30150,30150,30150,0
20241024,184100,233424150,30150,30150,30150,30150,0
20241024,184000,233424150,30150,30150,30150,30150,0
20241024,183900,233424150,30150,30150,30150,30150,0
20241024,183800,233424150,30150,30150,30150,30150,0
20241024,183700,233424150,30150,30150,30150,30150,0
20241024,183600,233424150,30150,30150,30150,30150,0
20241024,183500,233424150,30150,30150,30150,30150,0
20241024,183400,233424150,30150,30150,30150,30150,0
20241024,183300,233424150,30150,30150,30150,30150,0
20241024,183200,233424150,30150,30150,30150,30150,0
20241024,183100,233424150,30150,30150,30150,30150,0
20241024,183000,233424150,30150,30150,30150,30150,0
20241024,182900,233424150,30150,30150,30150,30150,0
20241024,182800,233424150,30150,30150,30150,30150,0
20241024,182700,233424150,30150,30150,30150,30150,0
20241024,182600,233424150,30150,30150,30150,30150,0
20241024,182500,233424150,30150,30150,30150,30150,0
20241024,182400,233424150,30150,30150,30150,30150,0
20241024,182300,233424150,30150,30150,30150,30150,0
20241024,182200,233424150,30150,30150,30150,30150,0
20241024,182100,233424150,30150,30150,30150,30150,0
20241024,182000,233424150,30150,30150,30150,30150,0
20241024,181900,233424150,30150,30150,30150,30150,0
20241024,181800,233424150,30150,30150,30150,30150,0
20241024,181700,233424150,30150,30150,30150,30150,0
20241024,181600,233424150,30150,30150,30150,30150,213
20241024,181500,233424150,30150,30150,30150,30150,0
20241024,181400,233424150,30150,30150,30150,30150,0
20241024,181300,233424150,30150,30150,30150,30150,0
20241024,181200,233424150,30150,30150,30150,30150,0
20241024,181100,233424150,30150,30150,30150,30150,0
20241024,181000,233424150,30150,30150,30150,30150,0
20241024,180900,233424150,30150,30150,30150,30150,0
20241024,180800,233424150,30150,30150,30150,30150,0
20241024,180700,233424150,30150,30150,30150,30150,0
20241024,180600,233424150,30150,30150,30150,30150,0
20241024,180500,233424150,30150,30150,30150,30150,0
20241024,180400,233424150,30150,30150,30150,30150,0
20241024,180300,233424150,30150,30150,30150,30150,0
20241024,180200,233424150,30150,30150,30150,30150,0
20241024,180100,233424150,30150,30150,30150,30150,0
20241024,180000,233424150,30150,30150,30150,30150,0
20241024,175900,233424150,30150,30150,30150,30150,0
20241024,175800,233424150,30150,30150,30150,30150,0
20241024,175700,233424150,30150,30150,30150,30150,0
20241024,175600,233424150,30150,30150,30150,30150,0
20241024,175500,233424150,30150,30150,30150,30150,0
20241024,175400,233424150,30150,30150,30150,30150,0
20241024,175300,233424150,30150,30150,30150,30150,0
20241024,175200,233424150,30150,30150,30150,30150,0
20241024,175100,233424150,30150,30150,30150,30150,0
20241024,175000,233424150,30150,30150,30150,30150,0
20241024,174900,233424150,30150,30150,30150,30150,0
20241024,174800,233424150,30150,30150,30150,30150,0
20241024,174700,233424150,30150,30150,30150,30150,0
20241024,174600,233424150,30150,30150,30150,30150,213
20241024,174500,233424150,30150,30150,30150,30150,0
20241024,174400,233424150,30150,30150,30150,30150,0
20241024,174300,233424150,30150,30150,30150,30150,0
20241024,174200,233424150,30150,30150,30150,30150,0
20241024,174100,233424150,30150,30150,30150,30150,0
20241024,174000,233424150,30150,30150,30150,30150,0
20241024,173900,233424150,30150,30150,30150,30150,0
20241024,173800,233424150,30150,30150,30150,30150,0
20241024,173700,233424150,30150,30150,30150,30150,0
20241024,173600,233424150,30150,30150,30150,30150,0
20241024,173500,233424150,30150,30150,30150,30150,0
20241024,173400,233424150,30150,30150,30150,30150,0
20241024,173300,233424150,30150,30150,30150,30150,0
20241024,173200,233424150,30150,30150,30150,30150,0
20241024,173100,233424150,30150,30150,30150,30150,0
20241024,173000,233424150,30150,30150,30150,30150,0
20241024,172900,233424150,30150,30150,30150,30150,0
20241024,172800,233424150,30150,30150,30150,30150,0
20241024,172700,233424150,30150,30150,30150,30150,0
20241024,172600,233424150,30150,30150,30150,30150,0
20241024,172500,233424150,30150,30150,30150,30150,0
20241024,172400,233424150,30150,30150,30150,30150,0
20241024,172300,233424150,30150,30150,30150,30150,0
20241024,172200,233424150,30150,30150,30150,30150,0
20241024,172100,233424150,30150,30150,30150,30150,0
20241024,172000,233424150,30150,30150,30150,30150,0
20241024,171900,233424150,30150,30150,30150,30150,0
20241024,171800,233424150,30150,30150,30150,30150,0
20241024,171700,233424150,30150,30150,30150,30150,0
20241024,171600,233424150,30150,30150,30150,30150,213
20241024,171500,233424150,30150,30150,30150,30150,0
20241024,171400,233424150,30150,30150,30150,30150,0
20241024,171300,233424150,30150,30150,30150,30150,0
20241024,171200,233424150,30150,30150,30150,30150,0
20241024,171100,233424150,30150,30150,30150,30150,0
20241024,171000,233424150,30150,30150,30150,30150,0
20241024,170900,233424150,30150,30150,30150,30150,0
20241024,170800,233424150,30150,30150,30150,30150,0
20241024,170700,233424150,30150,30150,30150,30150,0
20241024,170600,233424150,30150,30150,30150,30150,0
20241024,170500,233424150,30150,30150,30150,30150,0
20241024,170400,233424150,30150,30150,30150,30150,0
20241024,170300,233424150,30150,30150,30150,30150,0
20241024,170200,233424150,30150,30150,30150,30150,0
20241024,170100,233424150,30150,30150,30150,30150,0
20241024,170000,233424150,30150,30150,30150,30150,0
20241024,165900,233424150,30150,30150,30150,30150,0
20241024,165800,233424150,30150,30150,30150,30150,0
20241024,165700,233424150,30150,30150,30150,30150,0
20241024,165600,233424150,30150,30150,30150,30150,0
20241024,165500,233424150,30150,30150,30150,30150,0
20241024,165400,233424150,30150,30150,30150,30150,0
20241024,165300,233424150,30150,30150,30150,30150,0
20241024,165200,233424150,30150,30150,30150,30150,0
20241024,165100,233424150,30150,30150,30150,30150,0
20241024,165000,233424150,30150,30150,30150,30150,0
20241024,164900,233424150,30150,30150,30150,30150,0
20241024,164800,233424150,30150,30150,30150,30150,0
20241024,164700,233424150,30150,30150,30150,30150,0
20241024,164600,233424150,30150,30150,30150,30150,213
20241024,164500,233424150,30150,30150,30150,30150,0
20241024,164400,233424150,30150,30150,30150,30150,0
20241024,164300,233424150,30150,30150,30150,30150,0
20241024,164200,233424150,30150,30150,30150,30150,0
20241024,164100,233424150,30150,30150,30150,30150,0
20241024,164000,233424150,30150,30150,30150,30150,0
20241024,163900,233424150,30150,30150,30150,30150,0
20241024,163800,233424150,30150,30150,30150,30150,0
20241024,163700,233424150,30150,30150,30150,30150,0
20241024,163600,233424150,30150,30150,30150,30150,0
20241024,163500,233424150,30150,30150,30150,30150,0
20241024,163400,233424150,30150,30150,30150,30150,0
20241024,163300,233424150,30150,30150,30150,30150,0
20241024,163200,233424150,30150,30150,30150,30150,0
20241024,163100,233424150,30150,30150,30150,30150,0
20241024,163000,233424150,30150,30150,30150,30150,0
20241024,162900,233424150,30150,30150,30150,30150,0
20241024,162800,233424150,30150,30150,30150,30150,0
20241024,162700,233424150,30150,30150,30150,30150,0
20241024,162600,233424150,30150,30150,30150,30150,0
20241024,162500,233424150,30150,30150,30150,30150,0
20241024,162400,233424150,30150,30150,30150,30150,0
20241024,162300,233424150,30150,30150,30150,30150,0
20241024,162200,233424150,30150,30150,30150,30150,0
20241024,162100,233424150,30150,30150,30150,30150,0
20241024,162000,233424150,30150,30150,30150,30150,0
20241024,161900,233424150,30150,30150,30150,30150,0
20241024,161800,233424150,30150,30150,30150,30150,0
20241024,161700,233424150,30150,30150,30150,30150,0
20241024,161600,233424150,30150,30150,30150,30150,213
20241024,161500,233424150,30150,30150,30150,30150,0
20241024,161400,233424150,30150,30150,30150,30150,0
20241024,161300,233424150,30150,30150,30150,30150,0
20241024,161200,233424150,30150,30150,30150,30150,0
20241024,161100,233424150,30150,30150,30150,30150,0
20241024,161000,233424150,30150,30150,30150,30150,0
20241024,160900,233424150,30150,30150,30150,30150,0
20241024,160800,233424150,30150,30150,30150,30150,0
20241024,160700,233424150,30150,30150,30150,30150,0
20241024,160600,233424150,30150,30150,30150,30150,0
20241024,160500,233424150,30150,30150,30150,30150,0
20241024,160400,233424150,30150,30150,30150,30150,0
20241024,160300,233424150,30150,30150,30150,30150,0
20241024,160200,233424150,30150,30150,30150,30150,0
20241024,160100,233424150,30150,30150,30150,30150,0
20241024,160000,233424150,30150,30150,30150,30150,0
20241024,155900,233424150,30150,30150,30150,30150,0
20241024,155800,233424150,30150,30150,30150,30150,0
20241024,155700,233424150,30150,30150,30150,30150,0
20241024,155600,233424150,30150,30150,30150,30150,0
20241024,155500,233424150,30150,30150,30150,30150,0
20241024,155400,233424150,30150,30150,30150,30150,0
20241024,155300,233424150,30150,30150,30150,30150,0
20241024,155200,233424150,30150,30150,30150,30150,0
20241024,155100,233424150,30150,30150,30150,30150,0
20241024,155000,233424150,30150,30150,30150,30150,0
20241024,154900,233424150,30150,30150,30150,30150,0
20241024,154800,233424150,30150,30150,30150,30150,0
20241024,154700,233424150,30150,30150,30150,30150,0
20241024,154600,233424150,30150,30150,30150,30150,213
20241024,154500,233424150,30150,30150,30150,30150,0
20241024,154400,233424150,30150,30150,30150,30150,0
20241024,154300,233424150,30150,30150,30150,30150,0
20241024,154200,233424150,30150,30150,30150,30150,0
20241024,154100,233424150,30150,30150,30150,30150,0
20241024,154000,233424150,30150,30150,30150,30150,0
20241024,153900,233424150,30150,30150,30150,30150,0
20241024,153800,233424150,30150,30150,30150,30150,0
20241024,153700,233424150,30150,30150,30150,30150,0
20241024,153600,233424150,30150,30150,30150,30150,0
20241024,153500,233424150,30150,30150,30150,30150,0
20241024,153400,233424150,30150,30150,30150,30150,0
20241024,153300,233424150,30150,30150,30150,30150,0
20241024,153200,233424150,30150,30150,30150,30150,0
20241024,153100,233424150,30150,30150,30150,30150,0
20241024,153000,233424150,30150,30150,30150,30150,213
20241024,152900,227002200,30200,30200,30200,30200,0
20241024,152800,227002200,30200,30200,30200,30200,0
20241024,152700,227002200,30200,30200,30200,30200,0
20241024,152600,227002200,30200,30200,30200,30200,0
20241024,152500,227002200,30200,30200,30200,30200,0
20241024,152400,227002200,30200,30200,30200,30200,0
20241024,152300,227002200,30200,30200,30200,30200,0
20241024,152200,227002200,30200,30200,30200,30200,0
20241024,152100,227002200,30200,30200,30200,30200,0
20241024,152000,227002200,30200,30200,30200,30200,0
20241024,151900,227002200,30200,30150,30200,30150,41
20241024,151800,225766000,30150,30100,30150,30100,41
20241024,151700,224531750,30050,30100,30100,30050,10
20241024,151600,224231000,30050,30050,30050,30050,3
20241024,151500,224140850,30100,30100,30100,30100,18
20241024,151400,223599050,30150,30150,30150,30150,0
20241024,151300,223599050,30150,30150,30150,30150,0
20241024,151200,223599050,30150,30150,30150,30150,0
20241024,151100,223599050,30150,30100,30150,30100,22
20241024,151000,222936650,30150,30100,30150,30100,12
20241024,150900,222575400,30100,30100,30100,30100,0
20241024,150800,222575400,30100,30100,30100,30100,0
20241024,150700,222575400,30100,30100,30100,30100,0
20241024,150600,222575400,30100,30100,30100,30100,8
20241024,150500,222334600,30100,30100,30100,30100,22
20241024,150400,221672400,30150,30150,30150,30150,0
20241024,150300,221672400,30150,30150,30150,30150,0
20241024,150200,221672400,30150,30150,30150,30150,0
20241024,150100,221672400,30150,30150,30150,30150,1
20241024,150000,221642250,30150,30150,30150,30150,1
20241024,145900,221612100,30150,30150,30150,30150,1
20241024,145800,221581950,30100,30100,30100,30100,0
20241024,145700,221581950,30100,30100,30100,30100,0
20241024,145600,221581950,30100,30100,30100,30100,0
20241024,145500,221581950,30100,30100,30100,30100,0
20241024,145400,221581950,30100,30100,30100,30100,5
20241024,145300,221431450,30100,30100,30100,30100,55
20241024,145200,219775950,30100,30100,30100,30100,6
20241024,145100,219595350,30100,30100,30100,30100,0
20241024,145000,219595350,30100,30100,30100,30100,0
20241024,144900,219595350,30100,30100,30100,30100,0
20241024,144800,219595350,30100,30100,30100,30100,0
20241024,144700,219595350,30100,30100,30100,30100,0
20241024,144600,219595350,30100,30100,30100,30100,0
20241024,144500,219595350,30100,30100,30100,30100,0
20241024,144400,219595350,30100,30100,30100,30100,0
20241024,144300,219595350,30100,30100,30100,30100,0
20241024,144200,219595350,30100,30100,30100,30100,1
20241024,144100,219565250,30050,30050,30050,30050,0
20241024,144000,219565250,30050,30050,30050,30050,0
20241024,143900,219565250,30050,30050,30050,30050,12
20241024,143800,219204650,30000,30000,30000,30000,0
20241024,143700,219204650,30000,30000,30000,30000,104
20241024,143600,216084650,30050,30050,30050,30050,0
20241024,143500,216084650,30050,30050,30050,30050,0
20241024,143400,216084650,30050,30050,30050,30050,0
20241024,143300,216084650,30050,30050,30050,30050,3
20241024,143200,215994500,30050,30050,30050,30050,0
20241024,143100,215994500,30050,30050,30050,30050,0
20241024,143000,215994500,30050,30050,30050,30050,4
20241024,142900,215874300,30150,30150,30150,30150,0
20241024,142800,215874300,30150,30150,30150,30150,0
20241024,142700,215874300,30150,30100,30150,30100,5
20241024,142600,215723750,30100,30100,30100,30100,1
20241024,142500,215693650,30000,30000,30000,30000,0
20241024,142400,215693650,30000,30150,30150,30000,2000
20241024,142300,155647150,30250,30250,30250,30250,0
20241024,142200,155647150,30250,30250,30250,30250,0
20241024,142100,155647150,30250,30250,30250,30250,1
20241024,142000,155616900,30200,30150,30200,30150,26
20241024,141900,154832000,30250,30250,30250,30250,0
20241024,141800,154832000,30250,30250,30250,30250,0
20241024,141700,154832000,30250,30250,30250,30250,0
20241024,141600,154832000,30250,30250,30250,30250,0
20241024,141500,154832000,30250,30250,30250,30250,0
20241024,141400,154832000,30250,30250,30250,30250,0
20241024,141300,154832000,30250,30250,30250,30250,0
20241024,141200,154832000,30250,30250,30250,30250,0
20241024,141100,154832000,30250,30250,30250,30250,0
20241024,141000,154832000,30250,30250,30250,30250,0
20241024,140900,154832000,30250,30250,30250,30250,0
20241024,140800,154832000,30250,30250,30250,30250,0
20241024,140700,154832000,30250,30250,30250,30250,0
20241024,140600,154832000,30250,30250,30250,30250,2
20241024,140500,154771500,30200,30200,30200,30200,0
20241024,140400,154771500,30200,30200,30200,30200,60
20241024,140300,152959500,30150,30150,30150,30150,0
20241024,140200,152959500,30150,30150,30150,30150,0
20241024,140100,152959500,30150,30150,30150,30150,7
20241024,140000,152748450,30150,30150,30150,30150,0
20241024,135900,152748450,30150,30150,30150,30150,0
20241024,135800,152748450,30150,30150,30150,30150,0
20241024,135700,152748450,30150,30150,30150,30150,8
20241024,135600,152507250,30150,30150,30150,30150,0
20241024,135500,152507250,30150,30150,30150,30150,0
20241024,135400,152507250,30150,30150,30150,30150,0
20241024,135300,152507250,30150,30150,30150,30150,0
20241024,135200,152507250,30150,30200,30200,30150,11
20241024,135100,152175450,30200,30200,30200,30200,8
20241024,135000,151933850,30250,30250,30250,30250,0
20241024,134900,151933850,30250,30250,30250,30250,0
20241024,134800,151933850,30250,30250,30250,30250,1
20241024,134700,151903600,30200,30200,30200,30200,8
20241024,134600,151662000,30250,30250,30250,30250,0
20241024,134500,151662000,30250,30250,30250,30250,0
20241024,134400,151662000,30250,30250,30250,30250,0
20241024,134300,151662000,30250,30250,30250,30250,0
20241024,134200,151662000,30250,30250,30250,30250,0
20241024,134100,151662000,30250,30250,30250,30250,0
20241024,134000,151662000,30250,30250,30250,30250,0
20241024,133900,151662000,30250,30250,30250,30250,0
20241024,133800,151662000,30250,30250,30250,30250,1
20241024,133700,151631750,30300,30300,30300,30300,0
20241024,133600,151631750,30300,30300,30300,30300,0
20241024,133500,151631750,30300,30300,30300,30300,0
20241024,133400,151631750,30300,30300,30300,30300,1
20241024,133300,151601450,30250,30250,30250,30250,5
20241024,133200,151450200,30300,30300,30300,30300,0
20241024,133100,151450200,30300,30300,30300,30300,0
20241024,133000,151450200,30300,30300,30300,30300,1
20241024,132900,151419900,30300,30250,30300,30250,6
20241024,132800,151238350,30450,30450,30450,30450,0
20241024,132700,151238350,30450,30250,30450,30250,2
20241024,132600,151177650,30450,30450,30450,30450,0
20241024,132500,151177650,30450,30450,30450,30450,0
20241024,132400,151177650,30450,30450,30450,30450,0
20241024,132300,151177650,30450,30450,30450,30450,0
20241024,132200,151177650,30450,30450,30450,30450,0
20241024,132100,151177650,30450,30450,30450,30450,0
20241024,132000,151177650,30450,30450,30450,30450,0
20241024,131900,151177650,30450,30450,30450,30450,0
20241024,131800,151177650,30450,30450,30450,30450,0
20241024,131700,151177650,30450,30450,30450,30450,0
20241024,131600,151177650,30450,30450,30450,30450,0
20241024,131500,151177650,30450,30300,30450,30300,41
20241024,131400,149934150,30500,30500,30500,30500,0
20241024,131300,149934150,30500,30500,30500,30500,0
20241024,131200,149934150,30500,30500,30500,30500,0
20241024,131100,149934150,30500,30500,30500,30500,0
20241024,131000,149934150,30500,30500,30500,30500,0
20241024,130900,149934150,30500,30200,30500,30200,28
20241024,130800,149086500,30250,30250,30250,30250,0
20241024,130700,149086500,30250,30250,30250,30250,0
20241024,130600,149086500,30250,30250,30250,30250,0
20241024,130500,149086500,30250,30200,30250,30200,6
20241024,130400,148905250,30400,30400,30400,30400,0
20241024,130300,148905250,30400,30400,30400,30400,0
20241024,130200,148905250,30400,30400,30400,30400,0
20241024,130100,148905250,30400,30400,30400,30400,1
20241024,130000,148874850,30200,30400,30400,30200,4
20241024,125900,148753650,30400,30400,30400,30400,0
20241024,125800,148753650,30400,30400,30400,30400,0
20241024,125700,148753650,30400,30400,30400,30400,0
20241024,125600,148753650,30400,30400,30400,30400,0
20241024,125500,148753650,30400,30400,30400,30400,0
20241024,125400,148753650,30400,30400,30400,30400,0
20241024,125300,148753650,30400,30400,30400,30400,0
20241024,125200,148753650,30400,30400,30400,30400,0
20241024,125100,148753650,30400,30400,30400,30400,13
20241024,125000,148358450,30400,30400,30400,30400,0
20241024,124900,148358450,30400,30400,30400,30400,0
20241024,124800,148358450,30400,30400,30400,30400,0
20241024,124700,148358450,30400,30250,30400,30250,13
20241024,124600,147964350,30250,30250,30250,30250,17
20241024,124500,147450100,30250,30200,30250,30200,18
20241024,124400,146906300,30300,30300,30300,30300,0
20241024,124300,146906300,30300,30300,30300,30300,0
20241024,124200,146906300,30300,30300,30300,30300,0
20241024,124100,146906300,30300,30300,30300,30300,0
20241024,124000,146906300,30300,30300,30300,30300,11
20241024,123900,146573000,30350,30350,30350,30350,0
20241024,123800,146573000,30350,30350,30350,30350,0
20241024,123700,146573000,30350,30350,30350,30350,2
20241024,123600,146512300,30350,30350,30350,30350,0
20241024,123500,146512300,30350,30350,30350,30350,3
20241024,123400,146421250,30400,30400,30400,30400,0
20241024,123300,146421250,30400,30400,30400,30400,0
20241024,123200,146421250,30400,30400,30400,30400,0
20241024,123100,146421250,30400,30400,30400,30400,0
20241024,123000,146421250,30400,30400,30400,30400,6
20241024,122900,146238850,30450,30450,30450,30450,0
20241024,122800,146238850,30450,30450,30450,30450,0
20241024,122700,146238850,30450,30450,30450,30450,0
20241024,122600,146238850,30450,30450,30450,30450,3
20241024,122500,146147500,30600,30600,30600,30600,0
20241024,122400,146147500,30600,30600,30600,30600,0
20241024,122300,146147500,30600,30600,30600,30600,0
20241024,122200,146147500,30600,30600,30600,30600,0
20241024,122100,146147500,30600,30600,30600,30600,0
20241024,122000,146147500,30600,30600,30600,30600,0
20241024,121900,146147500,30600,30600,30600,30600,0
20241024,121800,146147500,30600,30600,30600,30600,0
20241024,121700,146147500,30600,30600,30600,30600,0
20241024,121600,146147500,30600,30600,30600,30600,0
20241024,121500,146147500,30600,30600,30600,30600,4
20241024,121400,146025100,30700,30700,30700,30700,0
20241024,121300,146025100,30700,30700,30700,30700,0
20241024,121200,146025100,30700,30700,30700,30700,0
20241024,121100,146025100,30700,30700,30700,30700,0
20241024,121000,146025100,30700,30700,30700,30700,2
20241024,120900,145963700,30950,30950,30950,30950,0
20241024,120800,145963700,30950,30350,30950,30350,1046
20241024,120700,114074950,30350,30350,30350,30350,43
20241024,120600,112769900,30350,30350,30350,30350,0
20241024,120500,112769900,30350,30350,30350,30350,0
20241024,120400,112769900,30350,30350,30350,30350,0
20241024,120300,112769900,30350,30250,30350,30250,250
20241024,120200,105203500,30250,30150,30250,30150,62
20241024,120100,103331300,30200,30200,30200,30200,0
20241024,120000,103331300,30200,30200,30200,30200,7
20241024,115900,103119900,30150,30150,30150,30150,0
20241024,115800,103119900,30150,30150,30150,30150,0
20241024,115700,103119900,30150,30150,30150,30150,0
20241024,115600,103119900,30150,30150,30150,30150,11
20241024,115500,102788250,30150,30150,30150,30150,1
20241024,115400,102758100,30200,30200,30200,30200,0
20241024,115300,102758100,30200,30150,30200,30150,14
20241024,115200,102335950,30350,30350,30350,30350,0
20241024,115100,102335950,30350,30350,30350,30350,0
20241024,115000,102335950,30350,30350,30350,30350,0
20241024,114900,102335950,30350,30350,30350,30350,0
20241024,114800,102335950,30350,30350,30350,30350,0
20241024,114700,102335950,30350,30350,30350,30350,0
20241024,114600,102335950,30350,30350,30350,30350,0
20241024,114500,102335950,30350,30350,30350,30350,0
20241024,114400,102335950,30350,30350,30350,30350,0
20241024,114300,102335950,30350,30350,30350,30350,0
20241024,114200,102335950,30350,30350,30350,30350,0
20241024,114100,102335950,30350,30350,30350,30350,0
20241024,114000,102335950,30350,30350,30350,30350,0
20241024,113900,102335950,30350,30350,30350,30350,25
20241024,113800,101577200,30350,30350,30350,30350,0
20241024,113700,101577200,30350,30350,30350,30350,7
20241024,113600,101364750,30300,30300,30300,30300,30
20241024,113500,100455750,30350,30350,30350,30350,0
20241024,113400,100455750,30350,30350,30350,30350,0
20241024,113300,100455750,30350,30350,30350,30350,0
20241024,113200,100455750,30350,30350,30350,30350,0
20241024,113100,100455750,30350,30350,30350,30350,0
20241024,113000,100455750,30350,30350,30350,30350,0
20241024,112900,100455750,30350,30350,30350,30350,0
20241024,112800,100455750,30350,30150,30350,30150,52
20241024,112700,98885350,30400,30400,30400,30400,0
20241024,112600,98885350,30400,30400,30400,30400,0
20241024,112500,98885350,30400,30400,30400,30400,0
20241024,112400,98885350,30400,30400,30400,30400,0
20241024,112300,98885350,30400,30400,30400,30400,0
20241024,112200,98885350,30400,30400,30400,30400,0
20241024,112100,98885350,30400,30400,30400,30400,0
20241024,112000,98885350,30400,30400,30400,30400,0
20241024,111900,98885350,30400,30400,30400,30400,0
20241024,111800,98885350,30400,30400,30400,30400,0
20241024,111700,98885350,30400,30400,30400,30400,0
20241024,111600,98885350,30400,30400,30400,30400,0
20241024,111500,98885350,30400,30400,30400,30400,0
20241024,111400,98885350,30400,30400,30400,30400,0
20241024,111300,98885350,30400,30400,30400,30400,0
20241024,111200,98885350,30400,30400,30400,30400,0
20241024,111100,98885350,30400,30400,30400,30400,0
20241024,111000,98885350,30400,30200,30400,30200,267
20241024,110900,90813550,30400,30400,30400,30400,0
20241024,110800,90813550,30400,30400,30400,30400,0
20241024,110700,90813550,30400,30400,30400,30400,0
20241024,110600,90813550,30400,30400,30400,30400,0
20241024,110500,90813550,30400,30400,30400,30400,0
20241024,110400,90813550,30400,30400,30400,30400,0
20241024,110300,90813550,30400,30400,30400,30400,0
20241024,110200,90813550,30400,30400,30400,30400,0
20241024,110100,90813550,30400,30400,30400,30400,0
20241024,110000,90813550,30400,30400,30400,30400,0
20241024,105900,90813550,30400,30400,30400,30400,0
20241024,105800,90813550,30400,30400,30400,30400,0
20241024,105700,90813550,30400,30400,30400,30400,0
20241024,105600,90813550,30400,30250,30400,30250,18
20241024,105500,90268300,30250,30250,30250,30250,5
20241024,105400,90117050,30250,30250,30250,30250,0
20241024,105300,90117050,30250,30200,30250,30200,18
20241024,105200,89572900,30250,30250,30250,30250,0
20241024,105100,89572900,30250,30250,30250,30250,0
20241024,105000,89572900,30250,30250,30250,30250,0
20241024,104900,89572900,30250,30250,30250,30200,7
20241024,104800,89361250,30350,30350,30350,30350,0
20241024,104700,89361250,30350,30350,30350,30350,0
20241024,104600,89361250,30350,30350,30350,30350,2
20241024,104500,89300550,30350,30150,30350,30150,33
20241024,104400,88304400,30400,30150,30400,30100,395
20241024,104300,76393600,30200,30200,30200,30200,2
20241024,104200,76333200,30400,30400,30400,30400,0
20241024,104100,76333200,30400,30400,30400,30400,0
20241024,104000,76333200,30400,30400,30400,30400,0
20241024,103900,76333200,30400,30400,30400,30400,0
20241024,103800,76333200,30400,30400,30400,30400,0
20241024,103700,76333200,30400,30400,30400,30400,0
20241024,103600,76333200,30400,30400,30400,30400,0
20241024,103500,76333200,30400,30150,30400,30100,566
20241024,103400,59269650,30200,30200,30200,30200,0
20241024,103300,59269650,30200,30150,30200,30150,8
20241024,103200,59028350,30300,30300,30300,30300,0
20241024,103100,59028350,30300,30300,30300,30300,0
20241024,103000,59028350,30300,30300,30300,30300,0
20241024,102900,59028350,30300,30300,30300,30300,0
20241024,102800,59028350,30300,30300,30300,30300,0
20241024,102700,59028350,30300,30300,30300,30300,0
20241024,102600,59028350,30300,30300,30300,30300,0
20241024,102500,59028350,30300,30300,30300,30300,0
20241024,102400,59028350,30300,30300,30300,30300,0
20241024,102300,59028350,30300,30300,30300,30300,0
20241024,102200,59028350,30300,30300,30300,30300,0
20241024,102100,59028350,30300,30200,30300,30200,101
20241024,102000,55978050,30300,30300,30300,30300,0
20241024,101900,55978050,30300,30300,30300,30300,0
20241024,101800,55978050,30300,30300,30300,30300,0
20241024,101700,55978050,30300,30300,30300,30300,0
20241024,101600,55978050,30300,30250,30300,30200,479
20241024,101500,41501350,30300,30300,30300,30300,0
20241024,101400,41501350,30300,30250,30300,30250,15
20241024,101300,41047550,30300,30300,30300,30300,0
20241024,101200,41047550,30300,30300,30300,30300,4
20241024,101100,40926350,30300,30300,30300,30300,3
20241024,101000,40835450,30300,30300,30300,30300,0
20241024,100900,40835450,30300,30300,30300,30300,0
20241024,100800,40835450,30300,30250,30300,30250,80
20241024,100700,38414650,30300,30300,30300,30300,0
20241024,100600,38414650,30300,30300,30300,30300,0
20241024,100500,38414650,30300,30300,30300,30300,0
20241024,100400,38414650,30300,30250,30300,30250,42
20241024,100300,37143900,30250,30250,30250,30250,18
20241024,100200,36599400,30300,30300,30300,30300,3
20241024,100100,36508500,30300,30300,30300,30300,0
20241024,100000,36508500,30300,30300,30300,30300,0
20241024,095900,36508500,30300,30300,30300,30300,0
20241024,095800,36508500,30300,30250,30300,30250,21
20241024,095700,35873050,30400,30400,30400,30400,0
20241024,095600,35873050,30400,30400,30400,30400,0
20241024,095500,35873050,30400,30300,30400,30300,10
20241024,095400,35569950,30400,30400,30400,30400,0
20241024,095300,35569950,30400,30400,30400,30400,0
20241024,095200,35569950,30400,30400,30400,30400,0
20241024,095100,35569950,30400,30400,30400,30400,0
20241024,095000,35569950,30400,30400,30400,30400,0
20241024,094900,35569950,30400,30400,30400,30400,0
20241024,094800,35569950,30400,30400,30400,30400,0
20241024,094700,35569950,30400,30400,30400,30400,0
20241024,094600,35569950,30400,30400,30400,30400,0
20241024,094500,35569950,30400,30400,30400,30400,0
20241024,094400,35569950,30400,30350,30400,30350,4
20241024,094300,35448450,30350,30350,30350,30350,12
20241024,094200,35084250,30350,30350,30350,30350,0
20241024,094100,35084250,30350,30350,30350,30350,8
20241024,094000,34841450,30400,30400,30400,30400,0
20241024,093900,34841450,30400,30400,30400,30400,0
20241024,093800,34841450,30400,30400,30400,30400,0
20241024,093700,34841450,30400,30400,30400,30400,0
20241024,093600,34841450,30400,30200,30400,30200,10
20241024,093500,34539050,30400,30300,30400,30250,30
20241024,093400,33630600,30400,30400,30400,30400,0
20241024,093300,33630600,30400,30400,30400,30400,0
20241024,093200,33630600,30400,30400,30400,30400,6
20241024,093100,33448200,30400,30400,30400,30200,234
20241024,093000,26374600,30400,30350,30400,30200,55
20241024,092900,24709700,30400,30400,30400,30400,0
20241024,092800,24709700,30400,30250,30400,30250,440
20241024,092700,11394850,30350,30350,30350,30350,0
20241024,092600,11394850,30350,30350,30350,30350,1
20241024,092500,11364500,30300,30300,30300,30300,1
20241024,092400,11334200,30400,30400,30400,30400,0
20241024,092300,11334200,30400,30400,30400,30400,0
20241024,092200,11334200,30400,30400,30400,30400,0
20241024,092100,11334200,30400,30400,30400,30400,0
20241024,092000,11334200,30400,30400,30400,30400,0
20241024,091900,11334200,30400,30200,30400,30200,29
20241024,091800,10457700,30350,30350,30350,30350,0
20241024,091700,10457700,30350,30200,30350,30200,265
20241024,091600,2452450,30400,30200,30400,30200,48
20241024,091500,1000850,30250,30250,30250,30250,7
20241024,091400,789100,30250,30250,30250,30200,3
20241024,091300,698400,30400,30400,30400,30400,0
20241024,091200,698400,30400,30400,30400,30400,0
20241024,091100,698400,30400,30400,30400,30400,0
20241024,091000,698400,30400,30400,30400,30400,0
20241024,090900,698400,30400,30400,30400,30400,0
20241024,090800,698400,30400,30400,30400,30400,0
20241024,090700,698400,30400,30400,30400,30400,0
20241024,090600,698400,30400,30400,30400,30400,0
20241024,090500,698400,30400,30400,30400,30400,0
20241024,090400,698400,30400,30400,30400,30400,0
20241024,090300,698400,30400,30400,30400,30400,0
20241024,090200,698400,30400,30400,30400,30400,0
20241024,090100,698400,30400,30200,30400,30200,3
20241024,090000,607600,30200,30400,30400,30200,20