KissMeData/057050/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,193900,409179350,47850,47850,47850,47850,17
20241021,193800,409179350,47850,47850,47850,47850,0
20241021,193700,409179350,47850,47850,47850,47850,0
20241021,193600,409179350,47850,47850,47850,47850,0
20241021,193500,409179350,47850,47850,47850,47850,0
20241021,193400,409179350,47850,47850,47850,47850,0
20241021,193300,409179350,47850,47850,47850,47850,0
20241021,193200,409179350,47850,47850,47850,47850,0
20241021,193100,409179350,47850,47850,47850,47850,0
20241021,193000,409179350,47850,47850,47850,47850,0
20241021,192900,409179350,47850,47850,47850,47850,0
20241021,192800,409179350,47850,47850,47850,47850,0
20241021,192700,409179350,47850,47850,47850,47850,0
20241021,192600,409179350,47850,47850,47850,47850,0
20241021,192500,409179350,47850,47850,47850,47850,0
20241021,192400,409179350,47850,47850,47850,47850,0
20241021,192300,409179350,47850,47850,47850,47850,0
20241021,192200,409179350,47850,47850,47850,47850,0
20241021,192100,409179350,47850,47850,47850,47850,0
20241021,192000,409179350,47850,47850,47850,47850,0
20241021,191900,409179350,47850,47850,47850,47850,0
20241021,191800,409179350,47850,47850,47850,47850,0
20241021,191700,409179350,47850,47850,47850,47850,0
20241021,191600,409179350,47850,47850,47850,47850,0
20241021,191500,409179350,47850,47850,47850,47850,0
20241021,191400,409179350,47850,47850,47850,47850,0
20241021,191300,409179350,47850,47850,47850,47850,0
20241021,191200,409179350,47850,47850,47850,47850,0
20241021,191100,409179350,47850,47850,47850,47850,0
20241021,191000,409179350,47850,47850,47850,47850,0
20241021,190900,409179350,47850,47850,47850,47850,17
20241021,190800,409179350,47850,47850,47850,47850,0
20241021,190700,409179350,47850,47850,47850,47850,0
20241021,190600,409179350,47850,47850,47850,47850,0
20241021,190500,409179350,47850,47850,47850,47850,0
20241021,190400,409179350,47850,47850,47850,47850,0
20241021,190300,409179350,47850,47850,47850,47850,0
20241021,190200,409179350,47850,47850,47850,47850,0
20241021,190100,409179350,47850,47850,47850,47850,0
20241021,190000,409179350,47850,47850,47850,47850,0
20241021,185900,409179350,47850,47850,47850,47850,0
20241021,185800,409179350,47850,47850,47850,47850,0
20241021,185700,409179350,47850,47850,47850,47850,0
20241021,185600,409179350,47850,47850,47850,47850,0
20241021,185500,409179350,47850,47850,47850,47850,0
20241021,185400,409179350,47850,47850,47850,47850,0
20241021,185300,409179350,47850,47850,47850,47850,0
20241021,185200,409179350,47850,47850,47850,47850,0
20241021,185100,409179350,47850,47850,47850,47850,0
20241021,185000,409179350,47850,47850,47850,47850,0
20241021,184900,409179350,47850,47850,47850,47850,0
20241021,184800,409179350,47850,47850,47850,47850,0
20241021,184700,409179350,47850,47850,47850,47850,0
20241021,184600,409179350,47850,47850,47850,47850,0
20241021,184500,409179350,47850,47850,47850,47850,0
20241021,184400,409179350,47850,47850,47850,47850,0
20241021,184300,409179350,47850,47850,47850,47850,0
20241021,184200,409179350,47850,47850,47850,47850,0
20241021,184100,409179350,47850,47850,47850,47850,0
20241021,184000,409179350,47850,47850,47850,47850,0
20241021,183900,409179350,47850,47850,47850,47850,17
20241021,183800,409179350,47850,47850,47850,47850,0
20241021,183700,409179350,47850,47850,47850,47850,0
20241021,183600,409179350,47850,47850,47850,47850,0
20241021,183500,409179350,47850,47850,47850,47850,0
20241021,183400,409179350,47850,47850,47850,47850,0
20241021,183300,409179350,47850,47850,47850,47850,0
20241021,183200,409179350,47850,47850,47850,47850,0
20241021,183100,409179350,47850,47850,47850,47850,0
20241021,183000,409179350,47850,47850,47850,47850,0
20241021,182900,409179350,47850,47850,47850,47850,0
20241021,182800,409179350,47850,47850,47850,47850,0
20241021,182700,409179350,47850,47850,47850,47850,0
20241021,182600,409179350,47850,47850,47850,47850,0
20241021,182500,409179350,47850,47850,47850,47850,0
20241021,182400,409179350,47850,47850,47850,47850,0
20241021,182300,409179350,47850,47850,47850,47850,0
20241021,182200,409179350,47850,47850,47850,47850,0
20241021,182100,409179350,47850,47850,47850,47850,0
20241021,182000,409179350,47850,47850,47850,47850,0
20241021,181900,409179350,47850,47850,47850,47850,0
20241021,181800,409179350,47850,47850,47850,47850,0
20241021,181700,409179350,47850,47850,47850,47850,0
20241021,181600,409179350,47850,47850,47850,47850,0
20241021,181500,409179350,47850,47850,47850,47850,0
20241021,181400,409179350,47850,47850,47850,47850,0
20241021,181300,409179350,47850,47850,47850,47850,0
20241021,181200,409179350,47850,47850,47850,47850,0
20241021,181100,409179350,47850,47850,47850,47850,0
20241021,181000,409179350,47850,47850,47850,47850,0
20241021,180900,409179350,47850,47850,47850,47850,17
20241021,180800,409179350,47850,47850,47850,47850,0
20241021,180700,409179350,47850,47850,47850,47850,0
20241021,180600,409179350,47850,47850,47850,47850,0
20241021,180500,409179350,47850,47850,47850,47850,0
20241021,180400,409179350,47850,47850,47850,47850,0
20241021,180300,409179350,47850,47850,47850,47850,0
20241021,180200,409179350,47850,47850,47850,47850,0
20241021,180100,409179350,47850,47850,47850,47850,0
20241021,180000,409179350,47850,47850,47850,47850,0
20241021,175900,409179350,47850,47850,47850,47850,0
20241021,175800,409179350,47850,47850,47850,47850,0
20241021,175700,409179350,47850,47850,47850,47850,0
20241021,175600,409179350,47850,47850,47850,47850,0
20241021,175500,409179350,47850,47850,47850,47850,0
20241021,175400,409179350,47850,47850,47850,47850,0
20241021,175300,409179350,47850,47850,47850,47850,0
20241021,175200,409179350,47850,47850,47850,47850,0
20241021,175100,409179350,47850,47850,47850,47850,0
20241021,175000,409179350,47850,47850,47850,47850,0
20241021,174900,409179350,47850,47850,47850,47850,0
20241021,174800,409179350,47850,47850,47850,47850,0
20241021,174700,409179350,47850,47850,47850,47850,0
20241021,174600,409179350,47850,47850,47850,47850,0
20241021,174500,409179350,47850,47850,47850,47850,0
20241021,174400,409179350,47850,47850,47850,47850,0
20241021,174300,409179350,47850,47850,47850,47850,0
20241021,174200,409179350,47850,47850,47850,47850,0
20241021,174100,409179350,47850,47850,47850,47850,0
20241021,174000,409179350,47850,47850,47850,47850,0
20241021,173900,409179350,47850,47850,47850,47850,17
20241021,173800,409179350,47850,47850,47850,47850,0
20241021,173700,409179350,47850,47850,47850,47850,0
20241021,173600,409179350,47850,47850,47850,47850,0
20241021,173500,409179350,47850,47850,47850,47850,0
20241021,173400,409179350,47850,47850,47850,47850,0
20241021,173300,409179350,47850,47850,47850,47850,0
20241021,173200,409179350,47850,47850,47850,47850,0
20241021,173100,409179350,47850,47850,47850,47850,0
20241021,173000,409179350,47850,47850,47850,47850,0
20241021,172900,409179350,47850,47850,47850,47850,0
20241021,172800,409179350,47850,47850,47850,47850,0
20241021,172700,409179350,47850,47850,47850,47850,0
20241021,172600,409179350,47850,47850,47850,47850,0
20241021,172500,409179350,47850,47850,47850,47850,0
20241021,172400,409179350,47850,47850,47850,47850,0
20241021,172300,409179350,47850,47850,47850,47850,0
20241021,172200,409179350,47850,47850,47850,47850,0
20241021,172100,409179350,47850,47850,47850,47850,0
20241021,172000,409179350,47850,47850,47850,47850,0
20241021,171900,409179350,47850,47850,47850,47850,0
20241021,171800,409179350,47850,47850,47850,47850,0
20241021,171700,409179350,47850,47850,47850,47850,0
20241021,171600,409179350,47850,47850,47850,47850,0
20241021,171500,409179350,47850,47850,47850,47850,0
20241021,171400,409179350,47850,47850,47850,47850,0
20241021,171300,409179350,47850,47850,47850,47850,0
20241021,171200,409179350,47850,47850,47850,47850,0
20241021,171100,409179350,47850,47850,47850,47850,0
20241021,171000,409179350,47850,47850,47850,47850,0
20241021,170900,409179350,47850,47850,47850,47850,17
20241021,170800,409179350,47850,47850,47850,47850,0
20241021,170700,409179350,47850,47850,47850,47850,0
20241021,170600,409179350,47850,47850,47850,47850,0
20241021,170500,409179350,47850,47850,47850,47850,0
20241021,170400,409179350,47850,47850,47850,47850,0
20241021,170300,409179350,47850,47850,47850,47850,0
20241021,170200,409179350,47850,47850,47850,47850,0
20241021,170100,409179350,47850,47850,47850,47850,0
20241021,170000,409179350,47850,47850,47850,47850,0
20241021,165900,409179350,47850,47850,47850,47850,0
20241021,165800,409179350,47850,47850,47850,47850,0
20241021,165700,409179350,47850,47850,47850,47850,0
20241021,165600,409179350,47850,47850,47850,47850,0
20241021,165500,409179350,47850,47850,47850,47850,0
20241021,165400,409179350,47850,47850,47850,47850,0
20241021,165300,409179350,47850,47850,47850,47850,0
20241021,165200,409179350,47850,47850,47850,47850,0
20241021,165100,409179350,47850,47850,47850,47850,0
20241021,165000,409179350,47850,47850,47850,47850,0
20241021,164900,409179350,47850,47850,47850,47850,0
20241021,164800,409179350,47850,47850,47850,47850,0
20241021,164700,409179350,47850,47850,47850,47850,0
20241021,164600,409179350,47850,47850,47850,47850,0
20241021,164500,409179350,47850,47850,47850,47850,0
20241021,164400,409179350,47850,47850,47850,47850,0
20241021,164300,409179350,47850,47850,47850,47850,0
20241021,164200,409179350,47850,47850,47850,47850,0
20241021,164100,409179350,47850,47850,47850,47850,0
20241021,164000,409179350,47850,47850,47850,47850,0
20241021,163900,409179350,47850,47850,47850,47850,17
20241021,163800,409179350,47850,47850,47850,47850,0
20241021,163700,409179350,47850,47850,47850,47850,0
20241021,163600,409179350,47850,47850,47850,47850,0
20241021,163500,409179350,47850,47850,47850,47850,0
20241021,163400,409179350,47850,47850,47850,47850,0
20241021,163300,409179350,47850,47850,47850,47850,0
20241021,163200,409179350,47850,47850,47850,47850,0
20241021,163100,409179350,47850,47850,47850,47850,0
20241021,163000,409179350,47850,47850,47850,47850,0
20241021,162900,409179350,47850,47850,47850,47850,0
20241021,162800,409179350,47850,47850,47850,47850,0
20241021,162700,409179350,47850,47850,47850,47850,0
20241021,162600,409179350,47850,47850,47850,47850,0
20241021,162500,409179350,47850,47850,47850,47850,0
20241021,162400,409179350,47850,47850,47850,47850,0
20241021,162300,409179350,47850,47850,47850,47850,0
20241021,162200,409179350,47850,47850,47850,47850,0
20241021,162100,409179350,47850,47850,47850,47850,0
20241021,162000,409179350,47850,47850,47850,47850,0
20241021,161900,409179350,47850,47850,47850,47850,0
20241021,161800,409179350,47850,47850,47850,47850,0
20241021,161700,409179350,47850,47850,47850,47850,0
20241021,161600,409179350,47850,47850,47850,47850,0
20241021,161500,409179350,47850,47850,47850,47850,0
20241021,161400,409179350,47850,47850,47850,47850,0
20241021,161300,409179350,47850,47850,47850,47850,0
20241021,161200,409179350,47850,47850,47850,47850,0
20241021,161100,409179350,47850,47850,47850,47850,0
20241021,161000,409179350,47850,47850,47850,47850,0
20241021,160900,409179350,47850,47850,47850,47850,17
20241021,160800,409179350,47850,47850,47850,47850,0
20241021,160700,409179350,47850,47850,47850,47850,0
20241021,160600,409179350,47850,47850,47850,47850,0
20241021,160500,409179350,47850,47850,47850,47850,0
20241021,160400,409179350,47850,47850,47850,47850,0
20241021,160300,409179350,47850,47850,47850,47850,0
20241021,160200,409179350,47850,47850,47850,47850,0
20241021,160100,409179350,47850,47850,47850,47850,0
20241021,160000,409179350,47850,47850,47850,47850,0
20241021,155900,409179350,47850,47850,47850,47850,0
20241021,155800,409179350,47850,47850,47850,47850,0
20241021,155700,409179350,47850,47850,47850,47850,0
20241021,155600,409179350,47850,47850,47850,47850,0
20241021,155500,409179350,47850,47850,47850,47850,0
20241021,155400,409179350,47850,47850,47850,47850,0
20241021,155300,409179350,47850,47850,47850,47850,0
20241021,155200,409179350,47850,47850,47850,47850,0
20241021,155100,409179350,47850,47850,47850,47850,0
20241021,155000,409179350,47850,47850,47850,47850,0
20241021,154900,409179350,47850,47850,47850,47850,0
20241021,154800,409179350,47850,47850,47850,47850,0
20241021,154700,409179350,47850,47850,47850,47850,0
20241021,154600,409179350,47850,47850,47850,47850,0
20241021,154500,409179350,47850,47850,47850,47850,0
20241021,154400,409179350,47850,47850,47850,47850,0
20241021,154300,409179350,47850,47850,47850,47850,0
20241021,154200,409179350,47850,47850,47850,47850,0
20241021,154100,409179350,47850,47850,47850,47850,0
20241021,154000,409179350,47850,47850,47850,47850,0
20241021,153900,409179350,47850,47850,47850,47850,17
20241021,153800,409179350,47850,47850,47850,47850,0
20241021,153700,409179350,47850,47850,47850,47850,0
20241021,153600,409179350,47850,47850,47850,47850,0
20241021,153500,409179350,47850,47850,47850,47850,0
20241021,153400,409179350,47850,47850,47850,47850,0
20241021,153300,409179350,47850,47850,47850,47850,0
20241021,153200,409179350,47850,47850,47850,47850,0
20241021,153100,409179350,47850,47850,47850,47850,0
20241021,153000,409179350,47850,47850,47850,47850,17
20241021,152900,408365900,47800,47800,47800,47800,0
20241021,152800,408365900,47800,47800,47800,47800,0
20241021,152700,408365900,47800,47800,47800,47800,0
20241021,152600,408365900,47800,47800,47800,47800,0
20241021,152500,408365900,47800,47800,47800,47800,0
20241021,152400,408365900,47800,47800,47800,47800,0
20241021,152300,408365900,47800,47800,47800,47800,0
20241021,152200,408365900,47800,47800,47800,47800,0
20241021,152100,408365900,47800,47800,47800,47800,0
20241021,152000,408365900,47800,47800,47800,47800,0
20241021,151900,408365900,47800,47800,47800,47800,3
20241021,151800,408222500,47900,47900,47900,47900,2
20241021,151700,408126700,47950,47900,47950,47900,100
20241021,151600,403334100,47850,47900,47950,47850,525
20241021,151500,378207900,47850,47900,47900,47850,12
20241021,151400,377633250,47850,47900,47900,47850,29
20241021,151300,376244200,47850,47850,47850,47850,1
20241021,151200,376196350,47900,47850,47900,47850,15
20241021,151100,375477900,47850,47850,47850,47850,0
20241021,151000,375477900,47850,47850,47900,47850,22
20241021,150900,374424300,47900,47900,47900,47900,18
20241021,150800,373562100,47850,47850,47850,47850,0
20241021,150700,373562100,47850,47900,47900,47850,29
20241021,150600,372173050,47850,47850,47850,47850,0
20241021,150500,372173050,47850,47850,47900,47850,29
20241021,150400,370784050,47900,47900,47900,47900,10
20241021,150300,370305050,47850,47850,47850,47850,0
20241021,150200,370305050,47850,47900,47900,47850,22
20241021,150100,369251300,47850,47850,47850,47850,1
20241021,150000,369203450,47850,47900,47900,47850,18
20241021,145900,368341950,47850,47850,47850,47850,1
20241021,145800,368294100,47900,47900,47900,47900,18
20241021,145700,367431900,47900,47900,47900,47900,3
20241021,145600,367288200,47850,47850,47850,47850,1
20241021,145500,367240350,47900,47900,47900,47900,14
20241021,145400,366569750,47900,47900,47900,47900,2
20241021,145300,366473950,47850,47900,47900,47850,24
20241021,145200,365324400,47900,47900,47950,47900,84
20241021,145100,361300750,47900,47900,47900,47900,31
20241021,145000,359815850,47900,47900,47900,47900,2
20241021,144900,359720050,47900,47900,47900,47900,15
20241021,144800,359001550,47950,47900,47950,47900,5
20241021,144700,358761950,47900,47900,47900,47900,1
20241021,144600,358714050,47900,47950,47950,47900,55
20241021,144500,356078650,47950,47900,47950,47900,3
20241021,144400,355934850,47900,47950,47950,47900,2
20241021,144300,355839000,47950,47950,47950,47950,1
20241021,144200,355791050,47900,47900,47900,47900,13
20241021,144100,355168350,47900,47900,47900,47900,5
20241021,144000,354928850,47900,47950,47950,47900,45
20241021,143900,352773150,47950,47900,47950,47850,212
20241021,143800,342617900,47900,47900,47900,47900,43
20241021,143700,340558200,47900,47850,47900,47850,8
20241021,143600,340175300,47850,47850,47850,47850,12
20241021,143500,339601100,47850,47850,47850,47850,1
20241021,143400,339553250,47850,47800,47850,47800,8
20241021,143300,339170650,47800,47850,47850,47800,3
20241021,143200,339027150,47800,47900,47900,47800,22
20241021,143100,337974800,47900,47900,47900,47900,23
20241021,143000,336873100,47850,47900,47900,47850,13
20241021,142900,336250500,47900,47850,47900,47850,55
20241021,142800,333617200,47850,47850,47850,47850,1
20241021,142700,333569350,47900,47900,47900,47850,17
20241021,142600,332755100,47900,47900,47900,47900,8
20241021,142500,332371900,47850,47850,47850,47850,1
20241021,142400,332324050,47900,47850,47900,47850,28
20241021,142300,330984150,47850,47850,47850,47850,3
20241021,142200,330840600,47800,47850,47850,47800,3
20241021,142100,330697100,47800,47800,47800,47800,0
20241021,142000,330697100,47800,47800,47800,47800,25
20241021,141900,329502100,47850,47900,47900,47850,33
20241021,141800,327923000,47850,47900,47900,47850,52
20241021,141700,325434700,47900,47900,47900,47900,1
20241021,141600,325386800,47850,47900,47900,47850,11
20241021,141500,324860400,47900,47850,47900,47850,26
20241021,141400,323615200,47900,47900,47900,47900,18
20241021,141300,322753000,47850,47900,47900,47850,2
20241021,141200,322657250,47900,47950,47950,47900,26
20241021,141100,321411700,47900,47900,47900,47900,9
20241021,141000,320980600,47900,47950,47950,47900,84
20241021,140900,316955850,47900,47900,47900,47900,13
20241021,140800,316333150,47900,47850,47900,47850,27
20241021,140700,315039900,47900,47900,47900,47900,23
20241021,140600,313938200,47900,47900,47900,47900,3
20241021,140500,313794500,47900,47850,47900,47850,19
20241021,140400,312884450,47900,47900,47900,47900,3
20241021,140300,312740750,47900,47900,47900,47900,2
20241021,140200,312644950,47850,47900,47900,47850,30
20241021,140100,311208050,47900,47900,47900,47900,2
20241021,140000,311112250,47800,47850,47850,47800,107
20241021,135900,305992450,47800,47850,47850,47800,3
20241021,135800,305849000,47850,47850,47850,47850,31
20241021,135700,304365650,47800,47800,47800,47800,0
20241021,135600,304365650,47800,47850,47850,47800,3
20241021,135500,304222150,47850,47800,47850,47800,5
20241021,135400,303983000,47800,47800,47800,47800,1
20241021,135300,303935200,47800,47850,47850,47800,60
20241021,135200,301064250,47850,47850,47850,47850,3
20241021,135100,300920700,47850,47850,47850,47850,40
20241021,135000,299006700,47850,47850,47900,47850,12
20241021,134900,298432250,47850,47850,47850,47850,2
20241021,134800,298336550,47800,47850,47850,47800,3
20241021,134700,298193050,47850,47850,47850,47850,36
20241021,134600,296470450,47900,47900,47900,47900,24
20241021,134500,295320850,47850,47850,47900,47850,3
20241021,134400,295177250,47850,47850,47850,47850,4
20241021,134300,294985850,47850,47850,47850,47850,29
20241021,134200,293598200,47850,47850,47850,47850,2
20241021,134100,293502500,47850,47800,47850,47800,9
20241021,134000,293071900,47750,47750,47750,47750,4
20241021,133900,292880900,47850,47850,47850,47850,30
20241021,133800,291445400,47900,47900,47900,47900,4
20241021,133700,291253800,47850,47900,47900,47850,3
20241021,133600,291110150,47850,47850,47850,47850,9
20241021,133500,290679500,47850,47850,47850,47850,0
20241021,133400,290679500,47850,47900,47900,47850,36
20241021,133300,288956850,47850,47900,47900,47850,9
20241021,133200,288526000,47850,47850,47850,47850,5
20241021,133100,288286750,47850,47900,47900,47850,29
20241021,133000,286897700,47850,47900,47900,47850,4
20241021,132900,286706150,47900,47900,47900,47900,26
20241021,132800,285460750,47900,47900,47900,47900,2
20241021,132700,285364950,47900,47900,47900,47900,28
20241021,132600,284023750,47900,47900,47900,47900,27
20241021,132500,282730450,47900,47900,47900,47900,2
20241021,132400,282634650,47900,47900,47900,47900,38
20241021,132300,280814450,47900,47900,47900,47900,2
20241021,132200,280718650,47900,47900,47900,47900,18
20241021,132100,279856450,47900,47900,47900,47900,2
20241021,132000,279760650,47850,47900,47900,47850,36
20241021,131900,278036450,47850,47850,47950,47850,17
20241021,131800,277222500,47900,47900,47900,47900,0
20241021,131700,277222500,47900,47850,47900,47850,22
20241021,131600,276169700,47850,47900,47900,47850,4
20241021,131500,275978150,47900,47900,47900,47850,23
20241021,131400,274876500,47800,47800,47800,47800,2
20241021,131300,274780900,47750,47800,47900,47750,5
20241021,131200,274541850,47850,47800,47850,47800,17
20241021,131100,273728450,47900,47850,47900,47800,6
20241021,131000,273441400,47900,47800,47900,47800,42
20241021,130900,271432700,47850,47800,47850,47800,6
20241021,130800,271145800,47800,47800,47800,47800,33
20241021,130700,269568400,47800,47800,47800,47800,16
20241021,130600,268803600,47800,47750,47800,47750,3
20241021,130500,268660250,47750,47800,47800,47750,4
20241021,130400,268469100,47800,47800,47800,47800,1
20241021,130300,268421300,47750,47750,47750,47750,0
20241021,130200,268421300,47750,47750,47750,47750,3
20241021,130100,268278050,47750,47800,47800,47750,45
20241021,130000,266127150,47750,47750,47800,47750,13
20241021,125900,265506350,47750,47750,47750,47700,74
20241021,125800,261976400,47800,47850,47850,47800,21
20241021,125700,260972550,47800,47800,47800,47800,0
20241021,125600,260972550,47800,47750,47800,47700,8
20241021,125500,260590500,47750,47750,47800,47750,31
20241021,125400,259108900,47800,47750,47800,47750,2
20241021,125300,259013350,47750,47750,47750,47700,46
20241021,125200,256817250,47750,47750,47750,47750,2
20241021,125100,256721750,47700,47700,47800,47700,10
20241021,125000,256244400,47800,47800,47800,47750,11
20241021,124900,255718800,47750,47700,47750,47700,37
20241021,124800,253952450,47750,47700,47750,47700,4
20241021,124700,253761500,47700,47700,47700,47700,9
20241021,124600,253332200,47800,47750,47800,47750,32
20241021,124500,251804050,47750,47700,47750,47700,5
20241021,124400,251565350,47700,47750,47750,47700,30
20241021,124300,250133000,47700,47750,47750,47700,19
20241021,124200,249225800,47750,47700,47750,47700,3
20241021,124100,249082600,47750,47700,47750,47700,14
20241021,124000,248414200,47700,47750,47750,47700,3
20241021,123900,248271000,47750,47700,47750,47700,20
20241021,123800,247316900,47700,47700,47700,47700,3
20241021,123700,247173800,47700,47700,47700,47700,37
20241021,123600,245408900,47650,47650,47650,47650,16
20241021,123500,244646500,47700,47700,47700,47700,11
20241021,123400,244121800,47700,47650,47700,47650,5
20241021,123300,243883450,47600,47600,47700,47600,20
20241021,123200,242931250,47600,47650,47650,47600,5
20241021,123100,242693150,47700,47700,47700,47650,27
20241021,123000,241405300,47700,47800,47800,47700,297
20241021,122900,227230050,47800,47850,47850,47800,50
20241021,122800,224837950,47850,47800,47850,47800,6
20241021,122700,224550950,47850,47850,47850,47850,2
20241021,122600,224455250,47800,47850,47850,47800,11
20241021,122500,223929400,47850,47800,47850,47800,5
20241021,122400,223690300,47800,47800,47800,47800,3
20241021,122300,223546900,47800,47900,47900,47800,65
20241021,122200,220439550,47850,47850,47900,47850,27
20241021,122100,219146350,47850,47850,47850,47850,1
20241021,122000,219098500,47900,47850,47900,47850,43
20241021,121900,217038900,47850,47850,47850,47850,31
20241021,121800,215555550,47850,47850,47850,47850,1
20241021,121700,215507700,47850,47800,47850,47800,6
20241021,121600,215220650,47800,47850,47850,47800,4
20241021,121500,215029300,47850,47800,47850,47800,47
20241021,121400,212781200,47850,47850,47850,47850,4
20241021,121300,212589800,47800,47800,47850,47800,24
20241021,121200,211441550,47800,47850,47850,47800,30
20241021,121100,210006700,47850,47850,47850,47800,4
20241021,121000,209815350,47850,47850,47850,47850,1
20241021,120900,209767500,47800,47850,47850,47800,12
20241021,120800,209193750,47800,47800,47800,47800,1
20241021,120700,209145950,47850,47850,47850,47850,27
20241021,120600,207854000,47850,47800,47850,47800,4
20241021,120500,207662650,47800,47850,47850,47800,28
20241021,120400,206322900,47850,47850,47850,47850,0
20241021,120300,206322900,47850,47800,47850,47800,51
20241021,120200,203882750,47850,47800,47850,47800,4
20241021,120100,203691450,47800,47800,47800,47800,11
20241021,120000,203165650,47850,47850,47850,47850,50
20241021,115900,200773150,47850,47800,47850,47800,2
20241021,115800,200677500,47800,47850,47850,47800,11
20241021,115700,200151650,47850,47850,47850,47850,2
20241021,115600,200055950,47800,47850,47850,47800,14
20241021,115500,199386100,47850,47850,47850,47800,11
20241021,115400,198860150,47800,47850,47850,47800,3
20241021,115300,198716650,47850,47850,47850,47850,100
20241021,115200,193931650,47850,47900,47900,47850,15
20241021,115100,193213650,47850,47900,47900,47850,10
20241021,115000,192734700,47950,47900,47950,47900,8
20241021,114900,192351450,47900,47900,47900,47900,13
20241021,114800,191728750,47900,47900,47900,47900,1
20241021,114700,191680850,47850,47900,47900,47850,14
20241021,114600,191010350,47950,47900,47950,47900,20
20241021,114500,190051400,47900,47900,47900,47900,6
20241021,114400,189764000,47950,47950,47950,47950,12
20241021,114300,189188600,47950,47950,47950,47900,3
20241021,114200,189044800,47950,47900,47950,47900,10
20241021,114100,188565350,47950,47900,47950,47900,39
20241021,114000,186695350,47900,47900,47950,47900,7
20241021,113900,186359950,47900,47950,47950,47900,20
20241021,113800,185401050,47950,47950,47950,47900,12
20241021,113700,184826150,47900,47950,47950,47900,2
20241021,113600,184730300,47900,47900,47900,47900,11
20241021,113500,184203400,47900,47900,47950,47900,9
20241021,113400,183772100,47900,47900,47950,47900,31
20241021,113300,182285750,47950,47950,47950,47950,0
20241021,113200,182285750,47950,47850,47950,47850,28
20241021,113100,180944900,47850,47850,47850,47850,1
20241021,113000,180897050,47900,47900,47900,47900,40
20241021,112900,178981050,47900,47900,47900,47850,6
20241021,112800,178693750,47850,47850,47850,47850,112
20241021,112700,173334550,47900,47900,47900,47850,27
20241021,112600,172041350,47900,47900,47900,47900,2
20241021,112500,171945550,47850,47850,47850,47850,7
20241021,112400,171610600,47850,47900,47900,47850,37
20241021,112300,169838700,47900,47900,47900,47900,1
20241021,112200,169790800,47850,47900,47900,47850,45
20241021,112100,167635700,47900,47850,47900,47850,6
20241021,112000,167348550,47800,47850,47850,47800,38
20241021,111900,165530550,47850,47850,47850,47850,6
20241021,111800,165243450,47850,47850,47850,47850,11
20241021,111700,164717100,47800,47800,47800,47800,12
20241021,111600,164143500,47850,47900,47900,47850,5
20241021,111500,163904200,47900,47850,47900,47850,34
20241021,111400,162276300,47850,47850,47850,47850,1
20241021,111300,162228450,47900,47900,47900,47850,16
20241021,111200,161462150,47850,47900,47900,47850,33
20241021,111100,159882350,47850,47850,47850,47850,1
20241021,111000,159834500,47900,47900,47900,47900,19
20241021,110900,158924400,47900,47850,47900,47850,13
20241021,110800,158302300,47850,47900,47900,47850,2
20241021,110700,158206550,47900,47900,47900,47900,5
20241021,110600,157967050,47850,47850,47850,47850,0
20241021,110500,157967050,47850,47900,47900,47850,17
20241021,110400,157152850,47900,47850,47900,47850,2
20241021,110300,157057100,47900,47900,47950,47900,61
20241021,110200,154135150,47850,47900,47900,47850,3
20241021,110100,153991500,47850,47850,47900,47850,30
20241021,110000,152555950,47800,47900,47900,47800,68
20241021,105900,149301400,47850,47900,47900,47850,8
20241021,105800,148918450,47850,47850,47900,47850,24
20241021,105700,147769450,47850,47850,47850,47850,0
20241021,105600,147769450,47850,47900,47900,47850,23
20241021,105500,146667800,47900,47850,47900,47850,3
20241021,105400,146524200,47900,47850,47900,47850,25
20241021,105300,145327150,47900,47850,47900,47850,4
20241021,105200,145135600,47900,47900,47900,47900,2
20241021,105100,145039800,47900,47900,47900,47850,100
20241021,105000,140249900,47900,47800,47900,47800,10
20241021,104900,139771750,47850,47850,47850,47800,44
20241021,104800,137666450,47850,47850,47900,47850,33
20241021,104700,136087350,47850,47850,47850,47800,11
20241021,104600,135561100,47800,47800,47800,47800,10
20241021,104500,135083100,47750,47800,47800,47750,8
20241021,104400,134700900,47750,47750,47800,47750,49
20241021,104300,132359000,47750,47750,47750,47750,1
20241021,104200,132311250,47750,47850,47850,47750,9
20241021,104100,131881300,47750,47750,47750,47750,1
20241021,104000,131833550,47750,47750,47750,47750,4
20241021,103900,131642550,47800,47750,47850,47750,7
20241021,103800,131308000,47800,47800,47800,47800,4
20241021,103700,131116800,47850,47850,47850,47850,29
20241021,103600,129729150,47850,47850,47900,47850,33
20241021,103500,128149900,47850,47850,47850,47850,13
20241021,103400,127527850,47850,47850,47850,47850,1
20241021,103300,127480000,47900,47850,47900,47850,3
20241021,103200,127336350,47850,47900,47900,47850,33
20241021,103100,125755700,47900,47900,47950,47900,4
20241021,103000,125564050,47900,47900,47900,47900,52
20241021,102900,123073250,47950,47950,47950,47950,22
20241021,102800,122018350,47950,47900,47950,47900,7
20241021,102700,121682800,47900,47900,47900,47900,31
20241021,102600,120197900,47900,47900,47900,47900,0
20241021,102500,120197900,47900,47850,47900,47850,5
20241021,102400,119958500,47850,47850,47850,47850,32
20241021,102300,118427300,47850,47850,47850,47850,0
20241021,102200,118427300,47850,47850,47850,47800,11
20241021,102100,117901000,47800,47800,47800,47800,1
20241021,102000,117853200,47800,47800,47850,47800,21
20241021,101900,116848850,47800,47800,47800,47800,1
20241021,101800,116801050,47850,47850,47850,47850,25
20241021,101700,115604800,47800,47800,47800,47800,1
20241021,101600,115557000,47800,47800,47800,47800,1
20241021,101500,115509200,47800,47800,47800,47800,1
20241021,101400,115461400,47800,47850,47850,47800,43
20241021,101300,113405950,47800,47800,47800,47800,0
20241021,101200,113405950,47800,47900,47900,47800,10
20241021,101100,112927150,47900,47950,47950,47850,66
20241021,101000,109765800,47950,47950,47950,47900,39
20241021,100900,107896750,47900,47900,47900,47900,1
20241021,100800,107848850,47900,47900,47900,47900,7
20241021,100700,107513550,47900,47900,47950,47900,82
20241021,100600,103585250,47850,47850,47850,47850,37
20241021,100500,101814800,47850,47850,47850,47850,21
20241021,100400,100809950,47800,47800,47800,47800,37
20241021,100300,99041350,47800,47750,47800,47750,28
20241021,100200,97704300,47750,47750,47750,47700,30
20241021,100100,96273050,47750,47700,47750,47700,35
20241021,100000,94602300,47700,47700,47700,47700,8
20241021,095900,94220700,47700,47700,47700,47700,7
20241021,095800,93886800,47700,47700,47700,47700,44
20241021,095700,91788000,47700,47650,47700,47650,3
20241021,095600,91645000,47700,47650,47700,47650,23
20241021,095500,90548400,47650,47650,47650,47650,1
20241021,095400,90500750,47650,47600,47650,47600,67
20241021,095300,87309350,47600,47600,47600,47600,1
20241021,095200,87261750,47600,47600,47600,47600,3
20241021,095100,87118950,47650,47600,47650,47600,38
20241021,095000,85308400,47600,47550,47600,47550,27
20241021,094900,84023300,47600,47550,47600,47550,27
20241021,094800,82738150,47600,47600,47600,47600,38
20241021,094700,80929350,47600,47600,47600,47600,16
20241021,094600,80167750,47600,47550,47600,47550,7
20241021,094500,79834650,47550,47550,47550,47550,2
20241021,094400,79739550,47550,47550,47550,47550,0
20241021,094300,79739550,47550,47550,47550,47550,1
20241021,094200,79692000,47550,47600,47600,47550,13
20241021,094100,79073300,47600,47650,47650,47600,199
20241021,094000,69592200,47650,47700,47700,47650,20
20241021,093900,68639150,47650,47650,47650,47650,2
20241021,093800,68543850,47650,47700,47700,47650,6
20241021,093700,68257700,47650,47600,47650,47600,167
20241021,093600,60300550,47600,47600,47600,47600,1
20241021,093500,60252950,47600,47600,47600,47600,2
20241021,093400,60157750,47600,47600,47600,47600,3
20241021,093300,60014950,47600,47550,47600,47550,18
20241021,093200,59158200,47550,47550,47550,47550,0
20241021,093100,59158200,47550,47500,47550,47500,29
20241021,093000,57779450,47450,47450,47450,47450,1
20241021,092900,57732000,47500,47500,47500,47500,74
20241021,092800,54217000,47450,47450,47450,47450,96
20241021,092700,49661800,47450,47450,47450,47450,7
20241021,092600,49329650,47500,47500,47500,47500,43
20241021,092500,47287150,47450,47500,47500,47450,21
20241021,092400,46289750,47450,47450,47450,47450,1
20241021,092300,46242300,47450,47450,47450,47450,2
20241021,092200,46147400,47450,47450,47450,47450,2
20241021,092100,46052500,47450,47450,47450,47450,8
20241021,092000,45672900,47450,47450,47450,47450,15
20241021,091900,44961150,47450,47450,47450,47450,2
20241021,091800,44866250,47500,47550,47550,47500,190
20241021,091700,35840700,47600,47600,47600,47600,5
20241021,091600,35602700,47600,47600,47600,47600,4
20241021,091500,35412300,47600,47600,47600,47600,7
20241021,091400,35079100,47600,47600,47600,47600,4
20241021,091300,34888700,47600,47700,47700,47600,3
20241021,091200,34745700,47650,47650,47650,47650,31
20241021,091100,33268550,47650,47600,47650,47600,43
20241021,091000,31220700,47600,47700,47700,47600,2
20241021,090900,31125400,47600,47600,47650,47600,140
20241021,090800,24460900,47600,47600,47600,47600,1
20241021,090700,24413300,47600,47650,47650,47600,21
20241021,090600,23413250,47600,47600,47600,47600,1
20241021,090500,23365650,47700,47750,47750,47600,258
20241021,090400,11073800,47750,47750,48100,47700,106
20241021,090300,6009600,47950,47650,47950,47650,11
20241021,090200,5483350,47600,47750,47750,47600,70
20241021,090100,2148700,47900,47700,47900,47700,14
20241021,090000,1478700,47700,47700,47700,47700,31