KissMeData/042000/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,192600,6882939800,24900,24900,24900,24900,2994
20241024,192500,6882939800,24900,24900,24900,24900,0
20241024,192400,6882939800,24900,24900,24900,24900,0
20241024,192300,6882939800,24900,24900,24900,24900,0
20241024,192200,6882939800,24900,24900,24900,24900,0
20241024,192100,6882939800,24900,24900,24900,24900,0
20241024,192000,6882939800,24900,24900,24900,24900,0
20241024,191900,6882939800,24900,24900,24900,24900,0
20241024,191800,6882939800,24900,24900,24900,24900,0
20241024,191700,6882939800,24900,24900,24900,24900,0
20241024,191600,6882939800,24900,24900,24900,24900,0
20241024,191500,6882939800,24900,24900,24900,24900,0
20241024,191400,6882939800,24900,24900,24900,24900,0
20241024,191300,6882939800,24900,24900,24900,24900,0
20241024,191200,6882939800,24900,24900,24900,24900,0
20241024,191100,6882939800,24900,24900,24900,24900,0
20241024,191000,6882939800,24900,24900,24900,24900,0
20241024,190900,6882939800,24900,24900,24900,24900,0
20241024,190800,6882939800,24900,24900,24900,24900,0
20241024,190700,6882939800,24900,24900,24900,24900,0
20241024,190600,6882939800,24900,24900,24900,24900,0
20241024,190500,6882939800,24900,24900,24900,24900,0
20241024,190400,6882939800,24900,24900,24900,24900,0
20241024,190300,6882939800,24900,24900,24900,24900,0
20241024,190200,6882939800,24900,24900,24900,24900,0
20241024,190100,6882939800,24900,24900,24900,24900,0
20241024,190000,6882939800,24900,24900,24900,24900,0
20241024,185900,6882939800,24900,24900,24900,24900,0
20241024,185800,6882939800,24900,24900,24900,24900,0
20241024,185700,6882939800,24900,24900,24900,24900,0
20241024,185600,6882939800,24900,24900,24900,24900,2994
20241024,185500,6882939800,24900,24900,24900,24900,0
20241024,185400,6882939800,24900,24900,24900,24900,0
20241024,185300,6882939800,24900,24900,24900,24900,0
20241024,185200,6882939800,24900,24900,24900,24900,0
20241024,185100,6882939800,24900,24900,24900,24900,0
20241024,185000,6882939800,24900,24900,24900,24900,0
20241024,184900,6882939800,24900,24900,24900,24900,0
20241024,184800,6882939800,24900,24900,24900,24900,0
20241024,184700,6882939800,24900,24900,24900,24900,0
20241024,184600,6882939800,24900,24900,24900,24900,0
20241024,184500,6882939800,24900,24900,24900,24900,0
20241024,184400,6882939800,24900,24900,24900,24900,0
20241024,184300,6882939800,24900,24900,24900,24900,0
20241024,184200,6882939800,24900,24900,24900,24900,0
20241024,184100,6882939800,24900,24900,24900,24900,0
20241024,184000,6882939800,24900,24900,24900,24900,0
20241024,183900,6882939800,24900,24900,24900,24900,0
20241024,183800,6882939800,24900,24900,24900,24900,0
20241024,183700,6882939800,24900,24900,24900,24900,0
20241024,183600,6882939800,24900,24900,24900,24900,0
20241024,183500,6882939800,24900,24900,24900,24900,0
20241024,183400,6882939800,24900,24900,24900,24900,0
20241024,183300,6882939800,24900,24900,24900,24900,0
20241024,183200,6882939800,24900,24900,24900,24900,0
20241024,183100,6882939800,24900,24900,24900,24900,0
20241024,183000,6882939800,24900,24900,24900,24900,0
20241024,182900,6882939800,24900,24900,24900,24900,0
20241024,182800,6882939800,24900,24900,24900,24900,0
20241024,182700,6882939800,24900,24900,24900,24900,0
20241024,182600,6882939800,24900,24900,24900,24900,2994
20241024,182500,6882939800,24900,24900,24900,24900,0
20241024,182400,6882939800,24900,24900,24900,24900,0
20241024,182300,6882939800,24900,24900,24900,24900,0
20241024,182200,6882939800,24900,24900,24900,24900,0
20241024,182100,6882939800,24900,24900,24900,24900,0
20241024,182000,6882939800,24900,24900,24900,24900,0
20241024,181900,6882939800,24900,24900,24900,24900,0
20241024,181800,6882939800,24900,24900,24900,24900,0
20241024,181700,6882939800,24900,24900,24900,24900,0
20241024,181600,6882939800,24900,24900,24900,24900,0
20241024,181500,6882939800,24900,24900,24900,24900,0
20241024,181400,6882939800,24900,24900,24900,24900,0
20241024,181300,6882939800,24900,24900,24900,24900,0
20241024,181200,6882939800,24900,24900,24900,24900,0
20241024,181100,6882939800,24900,24900,24900,24900,0
20241024,181000,6882939800,24900,24900,24900,24900,0
20241024,180900,6882939800,24900,24900,24900,24900,0
20241024,180800,6882939800,24900,24900,24900,24900,0
20241024,180700,6882939800,24900,24900,24900,24900,0
20241024,180600,6882939800,24900,24900,24900,24900,0
20241024,180500,6882939800,24900,24900,24900,24900,0
20241024,180400,6882939800,24900,24900,24900,24900,0
20241024,180300,6882939800,24900,24900,24900,24900,0
20241024,180200,6882939800,24900,24900,24900,24900,0
20241024,180100,6882939800,24900,24900,24900,24900,0
20241024,180000,6882939800,24900,24900,24900,24900,0
20241024,175900,6882939800,24900,24900,24900,24900,0
20241024,175800,6882939800,24900,24900,24900,24900,0
20241024,175700,6882939800,24900,24900,24900,24900,0
20241024,175600,6882939800,24900,24900,24900,24900,2994
20241024,175500,6882939800,24900,24900,24900,24900,0
20241024,175400,6882939800,24900,24900,24900,24900,0
20241024,175300,6882939800,24900,24900,24900,24900,0
20241024,175200,6882939800,24900,24900,24900,24900,0
20241024,175100,6882939800,24900,24900,24900,24900,0
20241024,175000,6882939800,24900,24900,24900,24900,0
20241024,174900,6882939800,24900,24900,24900,24900,0
20241024,174800,6882939800,24900,24900,24900,24900,0
20241024,174700,6882939800,24900,24900,24900,24900,0
20241024,174600,6882939800,24900,24900,24900,24900,0
20241024,174500,6882939800,24900,24900,24900,24900,0
20241024,174400,6882939800,24900,24900,24900,24900,0
20241024,174300,6882939800,24900,24900,24900,24900,0
20241024,174200,6882939800,24900,24900,24900,24900,0
20241024,174100,6882939800,24900,24900,24900,24900,0
20241024,174000,6882939800,24900,24900,24900,24900,0
20241024,173900,6882939800,24900,24900,24900,24900,0
20241024,173800,6882939800,24900,24900,24900,24900,0
20241024,173700,6882939800,24900,24900,24900,24900,0
20241024,173600,6882939800,24900,24900,24900,24900,0
20241024,173500,6882939800,24900,24900,24900,24900,0
20241024,173400,6882939800,24900,24900,24900,24900,0
20241024,173300,6882939800,24900,24900,24900,24900,0
20241024,173200,6882939800,24900,24900,24900,24900,0
20241024,173100,6882939800,24900,24900,24900,24900,0
20241024,173000,6882939800,24900,24900,24900,24900,0
20241024,172900,6882939800,24900,24900,24900,24900,0
20241024,172800,6882939800,24900,24900,24900,24900,0
20241024,172700,6882939800,24900,24900,24900,24900,0
20241024,172600,6882939800,24900,24900,24900,24900,2994
20241024,172500,6882939800,24900,24900,24900,24900,0
20241024,172400,6882939800,24900,24900,24900,24900,0
20241024,172300,6882939800,24900,24900,24900,24900,0
20241024,172200,6882939800,24900,24900,24900,24900,0
20241024,172100,6882939800,24900,24900,24900,24900,0
20241024,172000,6882939800,24900,24900,24900,24900,0
20241024,171900,6882939800,24900,24900,24900,24900,0
20241024,171800,6882939800,24900,24900,24900,24900,0
20241024,171700,6882939800,24900,24900,24900,24900,0
20241024,171600,6882939800,24900,24900,24900,24900,0
20241024,171500,6882939800,24900,24900,24900,24900,0
20241024,171400,6882939800,24900,24900,24900,24900,0
20241024,171300,6882939800,24900,24900,24900,24900,0
20241024,171200,6882939800,24900,24900,24900,24900,0
20241024,171100,6882939800,24900,24900,24900,24900,0
20241024,171000,6882939800,24900,24900,24900,24900,0
20241024,170900,6882939800,24900,24900,24900,24900,0
20241024,170800,6882939800,24900,24900,24900,24900,0
20241024,170700,6882939800,24900,24900,24900,24900,0
20241024,170600,6882939800,24900,24900,24900,24900,0
20241024,170500,6882939800,24900,24900,24900,24900,0
20241024,170400,6882939800,24900,24900,24900,24900,0
20241024,170300,6882939800,24900,24900,24900,24900,0
20241024,170200,6882939800,24900,24900,24900,24900,0
20241024,170100,6882939800,24900,24900,24900,24900,0
20241024,170000,6882939800,24900,24900,24900,24900,0
20241024,165900,6882939800,24900,24900,24900,24900,0
20241024,165800,6882939800,24900,24900,24900,24900,0
20241024,165700,6882939800,24900,24900,24900,24900,0
20241024,165600,6882939800,24900,24900,24900,24900,2994
20241024,165500,6882939800,24900,24900,24900,24900,0
20241024,165400,6882939800,24900,24900,24900,24900,0
20241024,165300,6882939800,24900,24900,24900,24900,0
20241024,165200,6882939800,24900,24900,24900,24900,0
20241024,165100,6882939800,24900,24900,24900,24900,0
20241024,165000,6882939800,24900,24900,24900,24900,0
20241024,164900,6882939800,24900,24900,24900,24900,0
20241024,164800,6882939800,24900,24900,24900,24900,0
20241024,164700,6882939800,24900,24900,24900,24900,0
20241024,164600,6882939800,24900,24900,24900,24900,0
20241024,164500,6882939800,24900,24900,24900,24900,0
20241024,164400,6882939800,24900,24900,24900,24900,0
20241024,164300,6882939800,24900,24900,24900,24900,0
20241024,164200,6882939800,24900,24900,24900,24900,0
20241024,164100,6882939800,24900,24900,24900,24900,0
20241024,164000,6882939800,24900,24900,24900,24900,0
20241024,163900,6882939800,24900,24900,24900,24900,0
20241024,163800,6882939800,24900,24900,24900,24900,0
20241024,163700,6882939800,24900,24900,24900,24900,0
20241024,163600,6882939800,24900,24900,24900,24900,0
20241024,163500,6882939800,24900,24900,24900,24900,0
20241024,163400,6882939800,24900,24900,24900,24900,0
20241024,163300,6882939800,24900,24900,24900,24900,0
20241024,163200,6882939800,24900,24900,24900,24900,0
20241024,163100,6882939800,24900,24900,24900,24900,0
20241024,163000,6882939800,24900,24900,24900,24900,0
20241024,162900,6882939800,24900,24900,24900,24900,0
20241024,162800,6882939800,24900,24900,24900,24900,0
20241024,162700,6882939800,24900,24900,24900,24900,0
20241024,162600,6882939800,24900,24900,24900,24900,2994
20241024,162500,6882939800,24900,24900,24900,24900,0
20241024,162400,6882939800,24900,24900,24900,24900,0
20241024,162300,6882939800,24900,24900,24900,24900,0
20241024,162200,6882939800,24900,24900,24900,24900,0
20241024,162100,6882939800,24900,24900,24900,24900,0
20241024,162000,6882939800,24900,24900,24900,24900,0
20241024,161900,6882939800,24900,24900,24900,24900,0
20241024,161800,6882939800,24900,24900,24900,24900,0
20241024,161700,6882939800,24900,24900,24900,24900,0
20241024,161600,6882939800,24900,24900,24900,24900,0
20241024,161500,6882939800,24900,24900,24900,24900,0
20241024,161400,6882939800,24900,24900,24900,24900,0
20241024,161300,6882939800,24900,24900,24900,24900,0
20241024,161200,6882939800,24900,24900,24900,24900,0
20241024,161100,6882939800,24900,24900,24900,24900,0
20241024,161000,6882939800,24900,24900,24900,24900,0
20241024,160900,6882939800,24900,24900,24900,24900,0
20241024,160800,6882939800,24900,24900,24900,24900,0
20241024,160700,6882939800,24900,24900,24900,24900,0
20241024,160600,6882939800,24900,24900,24900,24900,0
20241024,160500,6882939800,24900,24900,24900,24900,0
20241024,160400,6882939800,24900,24900,24900,24900,0
20241024,160300,6882939800,24900,24900,24900,24900,0
20241024,160200,6882939800,24900,24900,24900,24900,0
20241024,160100,6882939800,24900,24900,24900,24900,0
20241024,160000,6882939800,24900,24900,24900,24900,0
20241024,155900,6882939800,24900,24900,24900,24900,0
20241024,155800,6882939800,24900,24900,24900,24900,0
20241024,155700,6882939800,24900,24900,24900,24900,0
20241024,155600,6882939800,24900,24900,24900,24900,2994
20241024,155500,6882939800,24900,24900,24900,24900,0
20241024,155400,6882939800,24900,24900,24900,24900,0
20241024,155300,6882939800,24900,24900,24900,24900,0
20241024,155200,6882939800,24900,24900,24900,24900,0
20241024,155100,6882939800,24900,24900,24900,24900,0
20241024,155000,6882939800,24900,24900,24900,24900,0
20241024,154900,6882939800,24900,24900,24900,24900,0
20241024,154800,6882939800,24900,24900,24900,24900,0
20241024,154700,6882939800,24900,24900,24900,24900,0
20241024,154600,6882939800,24900,24900,24900,24900,0
20241024,154500,6882939800,24900,24900,24900,24900,0
20241024,154400,6882939800,24900,24900,24900,24900,0
20241024,154300,6882939800,24900,24900,24900,24900,0
20241024,154200,6882939800,24900,24900,24900,24900,0
20241024,154100,6882939800,24900,24900,24900,24900,0
20241024,154000,6882939800,24900,24900,24900,24900,0
20241024,153900,6882939800,24900,24900,24900,24900,0
20241024,153800,6882939800,24900,24900,24900,24900,0
20241024,153700,6882939800,24900,24900,24900,24900,0
20241024,153600,6882939800,24900,24900,24900,24900,0
20241024,153500,6882939800,24900,24900,24900,24900,0
20241024,153400,6882939800,24900,24900,24900,24900,0
20241024,153300,6882939800,24900,24900,24900,24900,0
20241024,153200,6882939800,24900,24900,24900,24900,0
20241024,153100,6882939800,24900,24900,24900,24900,0
20241024,153000,6882939800,24900,24900,24900,24900,2994
20241024,152900,6808389200,24900,24900,24900,24900,0
20241024,152800,6808389200,24900,24900,24900,24900,0
20241024,152700,6808389200,24900,24900,24900,24900,0
20241024,152600,6808389200,24900,24900,24900,24900,0
20241024,152500,6808389200,24900,24900,24900,24900,0
20241024,152400,6808389200,24900,24900,24900,24900,0
20241024,152300,6808389200,24900,24900,24900,24900,0
20241024,152200,6808389200,24900,24900,24900,24900,0
20241024,152100,6808389200,24900,24900,24900,24900,0
20241024,152000,6808389200,24900,24900,24900,24900,0
20241024,151900,6808389200,24900,25000,25000,24900,516
20241024,151800,6795533200,24950,24900,24950,24900,995
20241024,151700,6770712350,24950,24950,25000,24900,418
20241024,151600,6760283250,25000,24950,25000,24950,538
20241024,151500,6746837800,24950,25000,25000,24950,342
20241024,151400,6738301150,25000,25000,25000,24950,53
20241024,151300,6736976200,25000,24900,25000,24900,896
20241024,151200,6714630950,24950,24900,24950,24900,13
20241024,151100,6714306650,24950,24850,24950,24850,386
20241024,151000,6704695700,24850,24900,24900,24850,1988
20241024,150900,6655259800,24900,24950,24950,24900,109
20241024,150800,6652541450,24900,24900,24950,24900,134
20241024,150700,6649200550,24900,24950,24950,24900,882
20241024,150600,6627223800,24950,24950,24950,24950,147
20241024,150500,6623556150,24950,24950,25000,24950,191
20241024,150400,6618790500,24950,24950,25000,24950,332
20241024,150300,6610505450,25050,25000,25050,24900,3321
20241024,150200,6527692350,25000,25000,25000,25000,134
20241024,150100,6524342350,25000,25000,25000,25000,122
20241024,150000,6521292350,25000,25000,25050,25000,184
20241024,145900,6516691400,25050,25050,25050,25000,1040
20241024,145800,6490690850,25000,25000,25000,25000,248
20241024,145700,6484490850,25000,25000,25000,25000,51
20241024,145600,6483215850,25000,25000,25000,25000,1142
20241024,145500,6454665850,25000,25000,25000,25000,138
20241024,145400,6451215850,25000,25000,25000,25000,54
20241024,145300,6449865850,25000,25050,25050,25000,141
20241024,145200,6446340600,25050,25000,25050,25000,765
20241024,145100,6427187850,25000,25000,25000,25000,336
20241024,145000,6418787850,25000,25000,25000,25000,53
20241024,144900,6417462850,25000,25000,25050,25000,114
20241024,144800,6414612350,25050,25000,25050,24950,342
20241024,144700,6406065950,25000,24950,25000,24950,192
20241024,144600,6401271500,25000,24950,25000,24950,52
20241024,144500,6399974050,25000,24950,25000,24950,286
20241024,144400,6392827300,25000,24950,25000,24950,53
20241024,144300,6391504900,25000,24950,25000,24950,98
20241024,144200,6389057450,25000,24950,25000,24950,109
20241024,144100,6386335000,25000,25000,25000,25000,542
20241024,144000,6372785000,25000,25000,25000,25000,67
20241024,143900,6371110000,25000,25000,25050,25000,63
20241024,143800,6369534950,25000,25000,25050,25000,434
20241024,143700,6358675950,25000,25000,25050,25000,226
20241024,143600,6353021850,25000,25000,25050,25000,105
20241024,143500,6350396750,25000,25000,25000,25000,474
20241024,143400,6338546750,25000,25000,25000,25000,64
20241024,143300,6336946750,25000,25000,25050,25000,384
20241024,143200,6327330200,25000,25000,25000,24950,667
20241024,143100,6310657800,25000,25000,25000,25000,1915
20241024,143000,6262782800,25000,25000,25000,25000,104
20241024,142900,6260182800,25000,25000,25000,25000,132
20241024,142800,6256882800,25050,25000,25050,25000,102
20241024,142700,6254330800,25050,25050,25050,25000,131
20241024,142600,6251052000,25050,25100,25100,25000,246
20241024,142500,6244890850,25050,25000,25050,25000,149
20241024,142400,6241161000,25000,25050,25050,25000,215
20241024,142300,6235775500,25050,25050,25100,25050,96
20241024,142200,6233369700,25100,25050,25100,25050,320
20241024,142100,6225348800,25050,25050,25050,25050,52
20241024,142000,6224046200,25050,25000,25050,25000,312
20241024,141900,6216233150,25050,25000,25050,25000,171
20241024,141800,6211953150,25000,25000,25050,25000,204
20241024,141700,6206848150,25000,25000,25000,25000,52
20241024,141600,6205548150,25050,25050,25050,25000,264
20241024,141500,6198940850,25050,25000,25050,25000,320
20241024,141400,6190929900,25000,25000,25000,25000,52
20241024,141300,6189629900,25050,25000,25050,25000,54
20241024,141200,6188279800,25000,25000,25000,25000,98
20241024,141100,6185829800,25000,25000,25000,25000,78
20241024,141000,6183879800,25000,25000,25000,25000,141
20241024,140900,6180354800,25000,25000,25000,25000,57
20241024,140800,6178929800,25000,25000,25000,25000,465
20241024,140700,6167304800,25000,25100,25100,25000,95
20241024,140600,6164929400,25000,25000,25100,25000,604
20241024,140500,6149829300,25000,25000,25000,25000,136
20241024,140400,6146429300,25000,25000,25000,25000,207
20241024,140300,6141254300,25000,25000,25000,25000,51
20241024,140200,6139979300,25000,25100,25100,25000,53
20241024,140100,6138654200,25000,25050,25050,25000,174
20241024,140000,6134295550,25050,25050,25100,25050,331
20241024,135900,6126001800,25100,25050,25100,25050,205
20241024,135800,6120864350,25050,25050,25100,25050,166
20241024,135700,6116702600,25000,25000,25000,25000,88
20241024,135600,6114502600,25000,25000,25000,25000,51
20241024,135500,6113227600,25050,25000,25050,25000,1620
20241024,135400,6072714750,25000,25000,25000,25000,62
20241024,135300,6071164750,25000,25000,25000,25000,118
20241024,135200,6068214750,25050,25050,25050,25000,74
20241024,135100,6066363600,25050,25000,25050,25000,241
20241024,135000,6060329150,25000,25000,25050,25000,112
20241024,134900,6057526150,25050,25000,25050,25000,272
20241024,134800,6050718600,25000,25000,25000,25000,61
20241024,134700,6049193600,25050,25000,25050,25000,531
20241024,134600,6035894750,25050,25050,25050,25050,383
20241024,134500,6026300600,25050,25050,25050,25000,698
20241024,134400,6008820650,25050,25000,25050,25000,202
20241024,134300,6003763100,25000,25000,25050,25000,58
20241024,134200,6002313050,25050,25050,25050,25050,170
20241024,134100,5998054550,25050,25050,25100,25050,132
20241024,134000,5994747850,25050,25100,25100,25050,566
20241024,133900,5980569350,25050,25050,25050,25050,885
20241024,133800,5958400100,25050,25100,25150,25050,270
20241024,133700,5951625200,25100,25100,25100,25100,518
20241024,133600,5938623400,25100,25100,25100,25100,83
20241024,133500,5936540100,25100,25100,25100,25100,320
20241024,133400,5928508100,25100,25100,25150,25100,202
20241024,133300,5923437850,25150,25150,25150,25150,129
20241024,133200,5920193500,25150,25200,25200,25150,337
20241024,133100,5911716450,25150,25100,25150,25100,508
20241024,133000,5898940800,25150,25150,25150,25100,260
20241024,132900,5892404350,25100,25100,25100,25100,86
20241024,132800,5890245750,25050,25050,25100,25050,710
20241024,132700,5872427650,25050,25050,25100,25050,150
20241024,132600,5868666900,25050,25050,25050,25050,72
20241024,132500,5866863300,25050,25050,25050,25050,55
20241024,132400,5865485550,25050,25050,25050,25050,59
20241024,132300,5864007600,25050,25050,25050,25050,251
20241024,132200,5857720050,25050,25050,25050,25050,151
20241024,132100,5853937500,25050,25100,25100,25050,220
20241024,132000,5848418050,25100,25100,25100,25050,143
20241024,131900,5844831350,25100,25100,25100,25100,132
20241024,131800,5841518150,25100,25150,25150,25100,104
20241024,131700,5838907600,25100,25100,25100,25050,139
20241024,131600,5835421300,25100,25100,25100,25100,123
20241024,131500,5832334000,25150,25100,25150,25050,118
20241024,131400,5829374700,25100,25100,25100,25100,520
20241024,131300,5816322700,25100,25100,25150,25100,130
20241024,131200,5813059050,25150,25050,25150,25050,49
20241024,131100,5811829650,25050,25050,25100,25050,88
20241024,131000,5809624700,25050,25050,25050,25000,100
20241024,130900,5807122250,25000,25050,25050,25000,219
20241024,130800,5801638900,25000,25000,25000,25000,53
20241024,130700,5800313900,25000,25000,25050,25000,122
20241024,130600,5797263850,25000,25050,25050,25000,301
20241024,130500,5789726400,25000,25050,25050,25000,87
20241024,130400,5787550900,25000,25000,25050,25000,737
20241024,130300,5769125700,25000,25050,25050,25000,213
20241024,130200,5763793850,25000,25000,25000,25000,83
20241024,130100,5761718850,25000,25050,25050,25000,284
20241024,130000,5754616250,25050,25000,25050,25000,85
20241024,125900,5752490700,25000,25000,25000,25000,87
20241024,125800,5750315700,25000,25050,25050,25000,84
20241024,125700,5748215650,25000,25000,25000,25000,58
20241024,125600,5746765650,25000,25050,25050,25000,266
20241024,125500,5740106050,25000,25000,25000,25000,922
20241024,125400,5717056050,25000,25000,25050,25000,87
20241024,125300,5714880550,25050,25000,25050,25000,76
20241024,125200,5712979800,25000,25050,25050,25000,1513
20241024,125100,5675097200,25100,25100,25100,25050,64
20241024,125000,5673493350,25050,25100,25100,25050,94
20241024,124900,5671138550,25100,25100,25100,25050,352
20241024,124800,5662309450,25100,25050,25100,25050,96
20241024,124700,5659902750,25100,25100,25100,25100,178
20241024,124600,5655434950,25050,25150,25150,25050,768
20241024,124500,5636124950,25150,25100,25150,25050,1250
20241024,124400,5604751400,25100,25100,25100,25100,51
20241024,124300,5603471300,25150,25100,25150,25100,71
20241024,124200,5601688250,25150,25150,25150,25150,5
20241024,124100,5601562500,25100,25100,25150,25100,146
20241024,124000,5597894450,25100,25100,25150,25100,137
20241024,123900,5594454450,25100,25150,25200,25100,335
20241024,123800,5586045050,25150,25100,25150,25100,284
20241024,123700,5578906450,25100,25100,25150,25100,118
20241024,123600,5575941400,25100,25100,25100,25100,393
20241024,123500,5566077100,25100,25100,25100,25100,51
20241024,123400,5564797000,25100,25100,25100,25100,57
20241024,123300,5563366300,25100,25200,25200,25100,528
20241024,123200,5550065900,25150,25150,25150,25150,72
20241024,123100,5548255100,25150,25150,25150,25150,126
20241024,123000,5545086200,25150,25150,25150,25150,58
20241024,122900,5543627500,25150,25150,25150,25150,244
20241024,122800,5537490900,25150,25150,25150,25150,249
20241024,122700,5531228550,25150,25150,25150,25150,744
20241024,122600,5512516950,25150,25150,25150,25150,72
20241024,122500,5510706150,25150,25150,25150,25150,214
20241024,122400,5505324050,25150,25200,25200,25150,56
20241024,122300,5503915600,25150,25100,25150,25100,113
20241024,122200,5501079100,25100,25150,25150,25100,94
20241024,122100,5498717550,25150,25150,25150,25150,91
20241024,122000,5496428900,25150,25150,25150,25100,789
20241024,121900,5476589150,25150,25150,25200,25150,56
20241024,121800,5475180600,25150,25150,25200,25150,234
20241024,121700,5469290500,25150,25150,25150,25150,52
20241024,121600,5467982700,25200,25150,25200,25150,54
20241024,121500,5466624500,25200,25200,25250,25200,313
20241024,121400,5458735900,25200,25150,25200,25150,319
20241024,121300,5450699650,25200,25200,25200,25200,249
20241024,121200,5444424850,25150,25200,25200,25150,310
20241024,121100,5436615450,25150,25150,25150,25150,187
20241024,121000,5431912400,25150,25200,25200,25150,372
20241024,120900,5422540550,25150,25200,25200,25150,159
20241024,120800,5418536300,25150,25200,25200,25150,646
20241024,120700,5402259700,25200,25200,25250,25200,235
20241024,120600,5396332200,25200,25200,25250,25200,173
20241024,120500,5391970050,25200,25250,25250,25200,62
20241024,120400,5390407100,25200,25200,25250,25200,341
20241024,120300,5381801550,25200,25200,25250,25200,159
20241024,120200,5377794250,25200,25250,25250,25200,100
20241024,120100,5375272500,25250,25200,25250,25200,93
20241024,120000,5372928850,25200,25200,25200,25200,171
20241024,115900,5368619650,25200,25200,25200,25200,127
20241024,115800,5365419250,25200,25200,25200,25150,721
20241024,115700,5347252600,25150,25200,25200,25150,154
20241024,115600,5343377650,25150,25150,25200,25150,74
20241024,115500,5341515900,25100,25100,25100,25100,84
20241024,115400,5339407500,25200,25100,25200,25100,109
20241024,115300,5336665850,25100,25100,25100,25100,53
20241024,115200,5335335550,25100,25100,25100,25100,51
20241024,115100,5334055450,25100,25050,25100,25050,537
20241024,115000,5320580050,25050,25050,25050,25050,57
20241024,114900,5319152200,25050,25050,25050,25050,51
20241024,114800,5317874650,25050,25050,25050,25050,51
20241024,114700,5316597100,25050,25050,25050,25050,111
20241024,114600,5313816550,25050,25050,25050,25050,53
20241024,114500,5312488900,25100,25100,25100,25050,66
20241024,114400,5310835500,25100,25050,25100,25050,111
20241024,114300,5308053950,25050,25100,25100,25050,244
20241024,114200,5301941600,25100,25050,25100,25050,298
20241024,114100,5294471250,25050,25000,25100,25000,91
20241024,114000,5292193050,25050,25000,25050,25000,189
20241024,113900,5287461750,25050,25050,25050,25000,67
20241024,113800,5285785950,25000,25000,25000,25000,122
20241024,113700,5282735950,25000,25000,25000,25000,272
20241024,113600,5275935950,25000,25000,25000,25000,68
20241024,113500,5274235950,24950,25000,25000,24950,1080
20241024,113400,5247238500,25000,25050,25050,25000,762
20241024,113300,5228182500,25100,25100,25100,25000,99
20241024,113200,5225702700,25000,25100,25100,25000,255
20241024,113100,5219315400,25100,25050,25100,25000,328
20241024,113000,5211103100,25000,25050,25050,25000,268
20241024,112900,5204395600,25050,25050,25050,25000,3133
20241024,112800,5125917900,25100,25150,25150,25050,950
20241024,112700,5102074650,25150,25200,25200,25150,417
20241024,112600,5091587050,25150,25200,25200,25150,121
20241024,112500,5088543750,25150,25150,25150,25150,95
20241024,112400,5086154500,25200,25200,25200,25200,151
20241024,112300,5082349300,25200,25250,25250,25200,79
20241024,112200,5080358250,25200,25150,25200,25150,130
20241024,112100,5077085300,25200,25200,25200,25150,153
20241024,112000,5073234250,25200,25200,25250,25200,246
20241024,111900,5067029800,25250,25150,25250,25150,908
20241024,111800,5044130900,25200,25100,25200,25100,175
20241024,111700,5039730400,25150,25150,25150,25150,28
20241024,111600,5039026200,25150,25150,25150,25150,393
20241024,111500,5029142250,25200,25150,25200,25150,283
20241024,111400,5022024750,25250,25250,25250,25150,52
20241024,111300,5020716650,25150,25100,25250,25050,229
20241024,111200,5014961200,25050,25300,25300,25050,2413
20241024,111100,4954158700,25250,25250,25250,25250,614
20241024,111000,4938655200,25250,25350,25350,25250,425
20241024,110900,4927904700,25350,25400,25450,25350,568
20241024,110800,4913485800,25400,25350,25400,25250,3983
20241024,110700,4812586600,25300,25350,25350,25250,1350
20241024,110600,4778445100,25300,25250,25350,25250,968
20241024,110500,4753971400,25250,25200,25300,25200,1429
20241024,110400,4717890900,25200,25250,25300,25200,1890
20241024,110300,4670173550,25250,25250,25800,25000,12326
20241024,110200,4356609850,25250,24950,25300,24900,16050
20241024,110100,3952541550,24900,24850,24900,24850,847
20241024,110000,3931453800,24850,24850,24850,24800,305
20241024,105900,3923877150,24800,24800,24800,24800,51
20241024,105800,3922612350,24850,24800,24850,24800,55
20241024,105700,3921248300,24800,24850,24850,24800,52
20241024,105600,3919958650,24850,24800,24850,24750,209
20241024,105500,3914776600,24800,24800,24800,24800,784
20241024,105400,3895333400,24800,24800,24800,24800,73
20241024,105300,3893523000,24800,24850,24850,24800,393
20241024,105200,3883766950,24850,24850,24950,24800,673
20241024,105100,3867046150,24900,24800,24950,24800,1294
20241024,105000,3834874700,24800,24800,24800,24800,201
20241024,104900,3829889900,24750,24800,24800,24750,198
20241024,104800,3824980750,24850,24800,24850,24750,498
20241024,104700,3812628800,24750,24700,24750,24700,76
20241024,104600,3810750350,24750,24700,24750,24700,52
20241024,104500,3809465900,24750,24700,24750,24700,246
20241024,104400,3803383500,24700,24700,24700,24700,0
20241024,104300,3803383500,24700,24700,24750,24700,156
20241024,104200,3799529800,24700,24700,24700,24700,101
20241024,104100,3797035100,24700,24700,24750,24700,206
20241024,104000,3791940700,24700,24700,24700,24700,131
20241024,103900,3788705000,24700,24700,24750,24700,126
20241024,103800,3785590550,24700,24700,24700,24700,187
20241024,103700,3780971650,24700,24700,24700,24700,56
20241024,103600,3779588450,24700,24750,24750,24700,301
20241024,103500,3772141900,24750,24750,24750,24750,81
20241024,103400,3770137150,24750,24750,24750,24750,55
20241024,103300,3768775900,24750,24750,24750,24750,891
20241024,103200,3746723650,24750,24800,24800,24750,87
20241024,103100,3744568650,24850,24750,24850,24700,814
20241024,103000,3724436550,24750,24750,24800,24750,437
20241024,102900,3713620750,24750,24750,24750,24750,51
20241024,102800,3712358500,24750,24750,24800,24700,398
20241024,102700,3702503450,24750,24700,24750,24700,64
20241024,102600,3700922000,24750,24700,24750,24700,104
20241024,102500,3698350750,24700,24650,24700,24650,181
20241024,102400,3693883150,24650,24700,24700,24650,446
20241024,102300,3682870000,24700,24700,24700,24650,734
20241024,102200,3664742750,24750,24750,24800,24750,512
20241024,102100,3652065050,24800,24850,24850,24750,157
20241024,102000,3648177050,24850,24750,24850,24750,125
20241024,101900,3645083200,24800,24750,24800,24750,436
20241024,101800,3634274250,24750,24800,24800,24700,126
20241024,101700,3631156500,24800,24650,24800,24650,724
20241024,101600,3613251550,24700,24700,24700,24700,436
20241024,101500,3602482350,24750,24750,24750,24750,389
20241024,101400,3592854600,24700,24750,24800,24700,207
20241024,101300,3587733050,24750,24750,24800,24750,332
20241024,101200,3579514900,24800,24800,24800,24700,1629
20241024,101100,3539218350,24750,24850,24850,24750,133
20241024,101000,3535923100,24750,24750,24850,24750,418
20241024,100900,3525576200,24750,24700,24750,24700,73
20241024,100800,3523772000,24750,24800,24800,24700,1599
20241024,100700,3484188850,24850,24700,24850,24700,1900
20241024,100600,3437069350,24750,24750,24800,24700,187
20241024,100500,3432443550,24750,24700,24750,24700,586
20241024,100400,3417969050,24700,24750,24750,24700,1979
20241024,100300,3369007100,24750,24850,24850,24750,373
20241024,100200,3359759800,24800,24850,24850,24800,335
20241024,100100,3351441850,24850,24900,24950,24750,3112
20241024,100000,3274163700,24950,25150,25150,24950,1337
20241024,095900,3240680700,25150,25200,25200,25150,1416
20241024,095800,3205005950,25250,25100,25250,25100,2432
20241024,095700,3143813250,25150,25150,25200,25150,1417
20241024,095600,3108143500,25150,25050,25200,25050,2135
20241024,095500,3054448200,25100,25100,25150,25100,648
20241024,095400,3038178250,25100,25100,25100,25050,282
20241024,095300,3031103250,25100,25100,25100,25050,931
20241024,095200,3007742250,25150,25000,25150,25000,1464
20241024,095100,2971071150,25050,25100,25100,25000,524
20241024,095000,2957940400,25100,25100,25200,24950,4862
20241024,094900,2835881700,25050,25000,25100,24950,5780
20241024,094800,2691397950,25000,24950,25000,24900,310
20241024,094700,2683653800,24900,24950,25000,24900,1598
20241024,094600,2643772050,24950,24950,25000,24950,966
20241024,094500,2619651000,24950,24850,24950,24800,5771
20241024,094400,2475971000,24850,24750,24900,24700,2713
20241024,094300,2408691100,24700,24650,24700,24650,474
20241024,094200,2396986550,24650,24600,24650,24600,592
20241024,094100,2382397400,24650,24600,24650,24600,177
20241024,094000,2378042300,24600,24550,24650,24550,2005
20241024,093900,2328690700,24550,24500,24550,24450,1742
20241024,093800,2285981900,24500,24500,24500,24400,868
20241024,093700,2264796650,24500,24400,24500,24400,935
20241024,093600,2241937650,24400,24400,24450,24400,439
20241024,093500,2231209000,24400,24400,24450,24350,410
20241024,093400,2221204950,24350,24350,24400,24350,781
20241024,093300,2202174300,24350,24300,24400,24250,1590
20241024,093200,2163502050,24250,24300,24300,24250,218
20241024,093100,2158213050,24250,24350,24350,24250,1948
20241024,093000,2110892900,24300,24350,24350,24300,519
20241024,092900,2098255400,24300,24350,24400,24300,886
20241024,092800,2076681550,24350,24400,24400,24300,648
20241024,092700,2060909950,24350,24250,24400,24250,989
20241024,092600,2036863350,24250,24200,24350,24200,1185
20241024,092500,2008099550,24300,24150,24300,24150,2161
20241024,092400,1955806000,24150,24200,24200,24150,1090
20241024,092300,1929438650,24250,24150,24300,24000,6859
20241024,092200,1763470100,24150,23850,24450,23850,18400
20241024,092100,1321991950,22850,22850,22850,22850,0
20241024,092000,1321991950,22850,24300,24300,22850,13696
20241024,091900,995556400,24300,24400,24400,24100,8442
20241024,091800,790719550,24400,24400,24500,24400,1767
20241024,091700,747596050,24400,24450,24550,24350,130
20241024,091600,744420350,24400,24500,24550,24400,10109
20241024,091500,497588250,24500,24500,24550,24500,2167
20241024,091400,444494200,24500,24550,24600,24500,173
20241024,091300,440253950,24600,24550,24600,24500,380
20241024,091200,430925650,24550,24600,24650,24500,630
20241024,091100,415460500,24600,24600,24650,24600,457
20241024,091000,404218200,24600,24550,24650,24550,133
20241024,090900,400950150,24550,24600,24650,24500,994
20241024,090800,376521400,24500,24650,24650,24450,5493
20241024,090700,241866450,24650,24650,24650,24650,107
20241024,090600,239228900,24650,24700,24700,24600,201
20241024,090500,234277050,24700,24700,24700,24650,829
20241024,090400,213835500,24700,24700,24700,24650,551
20241024,090300,200250850,24700,24600,24750,24600,946
20241024,090200,176905050,24600,24600,24650,24550,1376
20241024,090100,143074200,24650,24750,24800,24600,901
20241024,090000,120847050,24750,24600,24800,24600,4784