KissMeData/081660/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195500,3738775350,39950,39950,39950,39950,5861
20241024,195400,3738775350,39950,39950,39950,39950,0
20241024,195300,3738775350,39950,39950,39950,39950,0
20241024,195200,3738775350,39950,39950,39950,39950,0
20241024,195100,3738775350,39950,39950,39950,39950,0
20241024,195000,3738775350,39950,39950,39950,39950,0
20241024,194900,3738775350,39950,39950,39950,39950,0
20241024,194800,3738775350,39950,39950,39950,39950,0
20241024,194700,3738775350,39950,39950,39950,39950,0
20241024,194600,3738775350,39950,39950,39950,39950,0
20241024,194500,3738775350,39950,39950,39950,39950,0
20241024,194400,3738775350,39950,39950,39950,39950,0
20241024,194300,3738775350,39950,39950,39950,39950,0
20241024,194200,3738775350,39950,39950,39950,39950,0
20241024,194100,3738775350,39950,39950,39950,39950,0
20241024,194000,3738775350,39950,39950,39950,39950,0
20241024,193900,3738775350,39950,39950,39950,39950,0
20241024,193800,3738775350,39950,39950,39950,39950,0
20241024,193700,3738775350,39950,39950,39950,39950,0
20241024,193600,3738775350,39950,39950,39950,39950,0
20241024,193500,3738775350,39950,39950,39950,39950,0
20241024,193400,3738775350,39950,39950,39950,39950,0
20241024,193300,3738775350,39950,39950,39950,39950,0
20241024,193200,3738775350,39950,39950,39950,39950,0
20241024,193100,3738775350,39950,39950,39950,39950,0
20241024,193000,3738775350,39950,39950,39950,39950,0
20241024,192900,3738775350,39950,39950,39950,39950,0
20241024,192800,3738775350,39950,39950,39950,39950,0
20241024,192700,3738775350,39950,39950,39950,39950,0
20241024,192600,3738775350,39950,39950,39950,39950,0
20241024,192500,3738775350,39950,39950,39950,39950,5861
20241024,192400,3738775350,39950,39950,39950,39950,0
20241024,192300,3738775350,39950,39950,39950,39950,0
20241024,192200,3738775350,39950,39950,39950,39950,0
20241024,192100,3738775350,39950,39950,39950,39950,0
20241024,192000,3738775350,39950,39950,39950,39950,0
20241024,191900,3738775350,39950,39950,39950,39950,0
20241024,191800,3738775350,39950,39950,39950,39950,0
20241024,191700,3738775350,39950,39950,39950,39950,0
20241024,191600,3738775350,39950,39950,39950,39950,0
20241024,191500,3738775350,39950,39950,39950,39950,0
20241024,191400,3738775350,39950,39950,39950,39950,0
20241024,191300,3738775350,39950,39950,39950,39950,0
20241024,191200,3738775350,39950,39950,39950,39950,0
20241024,191100,3738775350,39950,39950,39950,39950,0
20241024,191000,3738775350,39950,39950,39950,39950,0
20241024,190900,3738775350,39950,39950,39950,39950,0
20241024,190800,3738775350,39950,39950,39950,39950,0
20241024,190700,3738775350,39950,39950,39950,39950,0
20241024,190600,3738775350,39950,39950,39950,39950,0
20241024,190500,3738775350,39950,39950,39950,39950,0
20241024,190400,3738775350,39950,39950,39950,39950,0
20241024,190300,3738775350,39950,39950,39950,39950,0
20241024,190200,3738775350,39950,39950,39950,39950,0
20241024,190100,3738775350,39950,39950,39950,39950,0
20241024,190000,3738775350,39950,39950,39950,39950,0
20241024,185900,3738775350,39950,39950,39950,39950,0
20241024,185800,3738775350,39950,39950,39950,39950,0
20241024,185700,3738775350,39950,39950,39950,39950,0
20241024,185600,3738775350,39950,39950,39950,39950,0
20241024,185500,3738775350,39950,39950,39950,39950,5861
20241024,185400,3738775350,39950,39950,39950,39950,0
20241024,185300,3738775350,39950,39950,39950,39950,0
20241024,185200,3738775350,39950,39950,39950,39950,0
20241024,185100,3738775350,39950,39950,39950,39950,0
20241024,185000,3738775350,39950,39950,39950,39950,0
20241024,184900,3738775350,39950,39950,39950,39950,0
20241024,184800,3738775350,39950,39950,39950,39950,0
20241024,184700,3738775350,39950,39950,39950,39950,0
20241024,184600,3738775350,39950,39950,39950,39950,0
20241024,184500,3738775350,39950,39950,39950,39950,0
20241024,184400,3738775350,39950,39950,39950,39950,0
20241024,184300,3738775350,39950,39950,39950,39950,0
20241024,184200,3738775350,39950,39950,39950,39950,0
20241024,184100,3738775350,39950,39950,39950,39950,0
20241024,184000,3738775350,39950,39950,39950,39950,0
20241024,183900,3738775350,39950,39950,39950,39950,0
20241024,183800,3738775350,39950,39950,39950,39950,0
20241024,183700,3738775350,39950,39950,39950,39950,0
20241024,183600,3738775350,39950,39950,39950,39950,0
20241024,183500,3738775350,39950,39950,39950,39950,0
20241024,183400,3738775350,39950,39950,39950,39950,0
20241024,183300,3738775350,39950,39950,39950,39950,0
20241024,183200,3738775350,39950,39950,39950,39950,0
20241024,183100,3738775350,39950,39950,39950,39950,0
20241024,183000,3738775350,39950,39950,39950,39950,0
20241024,182900,3738775350,39950,39950,39950,39950,0
20241024,182800,3738775350,39950,39950,39950,39950,0
20241024,182700,3738775350,39950,39950,39950,39950,0
20241024,182600,3738775350,39950,39950,39950,39950,0
20241024,182500,3738775350,39950,39950,39950,39950,5861
20241024,182400,3738775350,39950,39950,39950,39950,0
20241024,182300,3738775350,39950,39950,39950,39950,0
20241024,182200,3738775350,39950,39950,39950,39950,0
20241024,182100,3738775350,39950,39950,39950,39950,0
20241024,182000,3738775350,39950,39950,39950,39950,0
20241024,181900,3738775350,39950,39950,39950,39950,0
20241024,181800,3738775350,39950,39950,39950,39950,0
20241024,181700,3738775350,39950,39950,39950,39950,0
20241024,181600,3738775350,39950,39950,39950,39950,0
20241024,181500,3738775350,39950,39950,39950,39950,0
20241024,181400,3738775350,39950,39950,39950,39950,0
20241024,181300,3738775350,39950,39950,39950,39950,0
20241024,181200,3738775350,39950,39950,39950,39950,0
20241024,181100,3738775350,39950,39950,39950,39950,0
20241024,181000,3738775350,39950,39950,39950,39950,0
20241024,180900,3738775350,39950,39950,39950,39950,0
20241024,180800,3738775350,39950,39950,39950,39950,0
20241024,180700,3738775350,39950,39950,39950,39950,0
20241024,180600,3738775350,39950,39950,39950,39950,0
20241024,180500,3738775350,39950,39950,39950,39950,0
20241024,180400,3738775350,39950,39950,39950,39950,0
20241024,180300,3738775350,39950,39950,39950,39950,0
20241024,180200,3738775350,39950,39950,39950,39950,0
20241024,180100,3738775350,39950,39950,39950,39950,0
20241024,180000,3738775350,39950,39950,39950,39950,0
20241024,175900,3738775350,39950,39950,39950,39950,0
20241024,175800,3738775350,39950,39950,39950,39950,0
20241024,175700,3738775350,39950,39950,39950,39950,0
20241024,175600,3738775350,39950,39950,39950,39950,0
20241024,175500,3738775350,39950,39950,39950,39950,5861
20241024,175400,3738775350,39950,39950,39950,39950,0
20241024,175300,3738775350,39950,39950,39950,39950,0
20241024,175200,3738775350,39950,39950,39950,39950,0
20241024,175100,3738775350,39950,39950,39950,39950,0
20241024,175000,3738775350,39950,39950,39950,39950,0
20241024,174900,3738775350,39950,39950,39950,39950,0
20241024,174800,3738775350,39950,39950,39950,39950,0
20241024,174700,3738775350,39950,39950,39950,39950,0
20241024,174600,3738775350,39950,39950,39950,39950,0
20241024,174500,3738775350,39950,39950,39950,39950,0
20241024,174400,3738775350,39950,39950,39950,39950,0
20241024,174300,3738775350,39950,39950,39950,39950,0
20241024,174200,3738775350,39950,39950,39950,39950,0
20241024,174100,3738775350,39950,39950,39950,39950,0
20241024,174000,3738775350,39950,39950,39950,39950,0
20241024,173900,3738775350,39950,39950,39950,39950,0
20241024,173800,3738775350,39950,39950,39950,39950,0
20241024,173700,3738775350,39950,39950,39950,39950,0
20241024,173600,3738775350,39950,39950,39950,39950,0
20241024,173500,3738775350,39950,39950,39950,39950,0
20241024,173400,3738775350,39950,39950,39950,39950,0
20241024,173300,3738775350,39950,39950,39950,39950,0
20241024,173200,3738775350,39950,39950,39950,39950,0
20241024,173100,3738775350,39950,39950,39950,39950,0
20241024,173000,3738775350,39950,39950,39950,39950,0
20241024,172900,3738775350,39950,39950,39950,39950,0
20241024,172800,3738775350,39950,39950,39950,39950,0
20241024,172700,3738775350,39950,39950,39950,39950,0
20241024,172600,3738775350,39950,39950,39950,39950,0
20241024,172500,3738775350,39950,39950,39950,39950,5861
20241024,172400,3738775350,39950,39950,39950,39950,0
20241024,172300,3738775350,39950,39950,39950,39950,0
20241024,172200,3738775350,39950,39950,39950,39950,0
20241024,172100,3738775350,39950,39950,39950,39950,0
20241024,172000,3738775350,39950,39950,39950,39950,0
20241024,171900,3738775350,39950,39950,39950,39950,0
20241024,171800,3738775350,39950,39950,39950,39950,0
20241024,171700,3738775350,39950,39950,39950,39950,0
20241024,171600,3738775350,39950,39950,39950,39950,0
20241024,171500,3738775350,39950,39950,39950,39950,0
20241024,171400,3738775350,39950,39950,39950,39950,0
20241024,171300,3738775350,39950,39950,39950,39950,0
20241024,171200,3738775350,39950,39950,39950,39950,0
20241024,171100,3738775350,39950,39950,39950,39950,0
20241024,171000,3738775350,39950,39950,39950,39950,0
20241024,170900,3738775350,39950,39950,39950,39950,0
20241024,170800,3738775350,39950,39950,39950,39950,0
20241024,170700,3738775350,39950,39950,39950,39950,0
20241024,170600,3738775350,39950,39950,39950,39950,0
20241024,170500,3738775350,39950,39950,39950,39950,0
20241024,170400,3738775350,39950,39950,39950,39950,0
20241024,170300,3738775350,39950,39950,39950,39950,0
20241024,170200,3738775350,39950,39950,39950,39950,0
20241024,170100,3738775350,39950,39950,39950,39950,0
20241024,170000,3738775350,39950,39950,39950,39950,0
20241024,165900,3738775350,39950,39950,39950,39950,0
20241024,165800,3738775350,39950,39950,39950,39950,0
20241024,165700,3738775350,39950,39950,39950,39950,0
20241024,165600,3738775350,39950,39950,39950,39950,0
20241024,165500,3738775350,39950,39950,39950,39950,5861
20241024,165400,3738775350,39950,39950,39950,39950,0
20241024,165300,3738775350,39950,39950,39950,39950,0
20241024,165200,3738775350,39950,39950,39950,39950,0
20241024,165100,3738775350,39950,39950,39950,39950,0
20241024,165000,3738775350,39950,39950,39950,39950,0
20241024,164900,3738775350,39950,39950,39950,39950,0
20241024,164800,3738775350,39950,39950,39950,39950,0
20241024,164700,3738775350,39950,39950,39950,39950,0
20241024,164600,3738775350,39950,39950,39950,39950,0
20241024,164500,3738775350,39950,39950,39950,39950,0
20241024,164400,3738775350,39950,39950,39950,39950,0
20241024,164300,3738775350,39950,39950,39950,39950,0
20241024,164200,3738775350,39950,39950,39950,39950,0
20241024,164100,3738775350,39950,39950,39950,39950,0
20241024,164000,3738775350,39950,39950,39950,39950,0
20241024,163900,3738775350,39950,39950,39950,39950,0
20241024,163800,3738775350,39950,39950,39950,39950,0
20241024,163700,3738775350,39950,39950,39950,39950,0
20241024,163600,3738775350,39950,39950,39950,39950,0
20241024,163500,3738775350,39950,39950,39950,39950,0
20241024,163400,3738775350,39950,39950,39950,39950,0
20241024,163300,3738775350,39950,39950,39950,39950,0
20241024,163200,3738775350,39950,39950,39950,39950,0
20241024,163100,3738775350,39950,39950,39950,39950,0
20241024,163000,3738775350,39950,39950,39950,39950,0
20241024,162900,3738775350,39950,39950,39950,39950,0
20241024,162800,3738775350,39950,39950,39950,39950,0
20241024,162700,3738775350,39950,39950,39950,39950,0
20241024,162600,3738775350,39950,39950,39950,39950,0
20241024,162500,3738775350,39950,39950,39950,39950,5861
20241024,162400,3738775350,39950,39950,39950,39950,0
20241024,162300,3738775350,39950,39950,39950,39950,0
20241024,162200,3738775350,39950,39950,39950,39950,0
20241024,162100,3738775350,39950,39950,39950,39950,0
20241024,162000,3738775350,39950,39950,39950,39950,0
20241024,161900,3738775350,39950,39950,39950,39950,0
20241024,161800,3738775350,39950,39950,39950,39950,0
20241024,161700,3738775350,39950,39950,39950,39950,0
20241024,161600,3738775350,39950,39950,39950,39950,0
20241024,161500,3738775350,39950,39950,39950,39950,0
20241024,161400,3738775350,39950,39950,39950,39950,0
20241024,161300,3738775350,39950,39950,39950,39950,0
20241024,161200,3738775350,39950,39950,39950,39950,0
20241024,161100,3738775350,39950,39950,39950,39950,0
20241024,161000,3738775350,39950,39950,39950,39950,0
20241024,160900,3738775350,39950,39950,39950,39950,0
20241024,160800,3738775350,39950,39950,39950,39950,0
20241024,160700,3738775350,39950,39950,39950,39950,0
20241024,160600,3738775350,39950,39950,39950,39950,0
20241024,160500,3738775350,39950,39950,39950,39950,0
20241024,160400,3738775350,39950,39950,39950,39950,0
20241024,160300,3738775350,39950,39950,39950,39950,0
20241024,160200,3738775350,39950,39950,39950,39950,0
20241024,160100,3738775350,39950,39950,39950,39950,0
20241024,160000,3738775350,39950,39950,39950,39950,0
20241024,155900,3738775350,39950,39950,39950,39950,0
20241024,155800,3738775350,39950,39950,39950,39950,0
20241024,155700,3738775350,39950,39950,39950,39950,0
20241024,155600,3738775350,39950,39950,39950,39950,0
20241024,155500,3738775350,39950,39950,39950,39950,5861
20241024,155400,3738775350,39950,39950,39950,39950,0
20241024,155300,3738775350,39950,39950,39950,39950,0
20241024,155200,3738775350,39950,39950,39950,39950,0
20241024,155100,3738775350,39950,39950,39950,39950,0
20241024,155000,3738775350,39950,39950,39950,39950,0
20241024,154900,3738775350,39950,39950,39950,39950,0
20241024,154800,3738775350,39950,39950,39950,39950,0
20241024,154700,3738775350,39950,39950,39950,39950,0
20241024,154600,3738775350,39950,39950,39950,39950,0
20241024,154500,3738775350,39950,39950,39950,39950,0
20241024,154400,3738775350,39950,39950,39950,39950,0
20241024,154300,3738775350,39950,39950,39950,39950,0
20241024,154200,3738775350,39950,39950,39950,39950,0
20241024,154100,3738775350,39950,39950,39950,39950,0
20241024,154000,3738775350,39950,39950,39950,39950,0
20241024,153900,3738775350,39950,39950,39950,39950,0
20241024,153800,3738775350,39950,39950,39950,39950,0
20241024,153700,3738775350,39950,39950,39950,39950,0
20241024,153600,3738775350,39950,39950,39950,39950,0
20241024,153500,3738775350,39950,39950,39950,39950,0
20241024,153400,3738775350,39950,39950,39950,39950,0
20241024,153300,3738775350,39950,39950,39950,39950,0
20241024,153200,3738775350,39950,39950,39950,39950,0
20241024,153100,3738775350,39950,39950,39950,39950,0
20241024,153000,3738775350,39950,39950,39950,39950,5861
20241024,152900,3504628400,39950,39950,39950,39950,0
20241024,152800,3504628400,39950,39950,39950,39950,0
20241024,152700,3504628400,39950,39950,39950,39950,0
20241024,152600,3504628400,39950,39950,39950,39950,0
20241024,152500,3504628400,39950,39950,39950,39950,0
20241024,152400,3504628400,39950,39950,39950,39950,0
20241024,152300,3504628400,39950,39950,39950,39950,0
20241024,152200,3504628400,39950,39950,39950,39950,0
20241024,152100,3504628400,39950,39950,39950,39950,0
20241024,152000,3504628400,39950,39950,39950,39950,0
20241024,151900,3504628400,39950,40000,40000,39950,610
20241024,151800,3480251400,39950,40000,40000,39950,44
20241024,151700,3478492900,39950,39950,39950,39900,1122
20241024,151600,3433696800,39950,39950,39950,39850,34
20241024,151500,3432338600,39950,40000,40000,39950,140
20241024,151400,3426743050,39900,39900,39950,39900,1047
20241024,151300,3384944900,39950,40000,40000,39950,149
20241024,151200,3378992000,39950,39950,40000,39950,256
20241024,151100,3368764400,40000,40000,40000,40000,125
20241024,151000,3363764400,40000,40000,40000,40000,91
20241024,150900,3360124400,39950,40000,40000,39950,246
20241024,150800,3350284450,40000,40050,40050,39950,74
20241024,150700,3347324600,40000,40000,40050,40000,1211
20241024,150600,3298880050,40000,40000,40000,39950,25
20241024,150500,3297880100,39950,40000,40000,39950,86
20241024,150400,3294441750,39950,40000,40000,39950,11
20241024,150300,3294002000,40000,40000,40000,39950,110
20241024,150200,3289602050,40000,40000,40000,40000,22
20241024,150100,3288722050,40000,40000,40000,39950,72
20241024,150000,3285842550,40000,40000,40000,39950,193
20241024,145900,3278122600,40000,40000,40000,39950,85
20241024,145800,3274722750,40000,40000,40000,39950,277
20241024,145700,3263642900,40000,40000,40000,39950,115
20241024,145600,3259043200,40000,40050,40050,40000,311
20241024,145500,3246588450,40050,40050,40050,40000,167
20241024,145400,3239900200,40100,40100,40100,40050,289
20241024,145300,3228311400,40100,40100,40100,40050,230
20241024,145200,3219088450,40100,40050,40100,40050,82
20241024,145100,3215800400,40100,40100,40100,40050,332
20241024,145000,3202487350,40050,40100,40100,40000,275
20241024,144900,3191466300,40050,40050,40050,40000,448
20241024,144800,3173524000,40050,40050,40100,40000,582
20241024,144700,3150219350,40050,40050,40050,40000,211
20241024,144600,3141768900,40000,40050,40050,40000,323
20241024,144500,3128832900,40050,40100,40100,40050,100
20241024,144400,3124825850,40050,40050,40050,40000,325
20241024,144300,3111809750,40050,40050,40050,40000,357
20241024,144200,3097512050,40050,40050,40050,40000,44
20241024,144100,3095750000,40050,40050,40050,40000,300
20241024,144000,3083735050,40050,40050,40050,40000,124
20241024,143900,3078768950,40050,40000,40050,40000,498
20241024,143800,3058829450,40000,40000,40000,39950,359
20241024,143700,3044469600,40000,40000,40000,40000,440
20241024,143600,3026869600,40000,40000,40000,39950,542
20241024,143500,3005189750,40000,40000,40000,39950,82
20241024,143400,3001909900,40000,40000,40000,39950,270
20241024,143300,2991110000,40000,40000,40000,39950,281
20241024,143200,2979870050,40000,39950,40000,39950,256
20241024,143100,2969630300,40000,39950,40000,39950,1266
20241024,143000,2919053300,39900,39900,39950,39900,17
20241024,142900,2918374350,39900,39900,39950,39900,2499
20241024,142800,2818599750,39900,39950,39950,39850,761
20241024,142700,2788201400,39900,39900,39950,39900,258
20241024,142600,2777904850,39900,39900,39950,39900,373
20241024,142500,2763008050,39950,39950,39950,39900,101
20241024,142400,2758973150,39950,39950,39950,39900,1231
20241024,142300,2709794850,40000,40000,40000,39950,51
20241024,142200,2707755000,40000,39950,40000,39950,294
20241024,142100,2695998300,40000,39950,40000,39950,641
20241024,142000,2670371250,39950,40000,40000,39950,103
20241024,141900,2666255600,40000,40000,40000,39950,361
20241024,141800,2651819600,39950,40000,40000,39950,267
20241024,141700,2641139650,39950,39950,40000,39950,68
20241024,141600,2638419800,40000,40000,40000,39950,338
20241024,141500,2624899950,40000,39950,40000,39950,10
20241024,141400,2624500100,40000,40000,40000,39950,272
20241024,141300,2613620150,39950,40000,40000,39950,69
20241024,141200,2610860250,40000,40050,40050,40000,1268
20241024,141100,2560127800,40050,40000,40050,40000,282
20241024,141000,2548834850,40000,40000,40050,40000,1463
20241024,140900,2490312950,40000,40000,40050,40000,531
20241024,140800,2469057450,40000,40050,40050,40000,282
20241024,140700,2457764100,40050,40050,40050,40000,119
20241024,140600,2452998600,40100,40050,40100,40050,298
20241024,140500,2441049450,40100,40050,40100,40050,273
20241024,140400,2430112750,40050,40050,40100,40050,874
20241024,140300,2395066150,40050,40100,40100,40050,22
20241024,140200,2394184600,40100,40100,40100,40050,300
20241024,140100,2382155050,40050,40100,40100,40050,249
20241024,140000,2372180950,40100,40100,40100,40050,36
20241024,135900,2370737650,40100,40150,40200,40100,484
20241024,135800,2351312450,40200,40200,40200,40150,87
20241024,135700,2347816450,40200,40200,40200,40150,364
20241024,135600,2333183900,40200,40150,40200,40150,284
20241024,135500,2321767250,40200,40150,40200,40150,54
20241024,135400,2319596800,40200,40150,40200,40150,436
20241024,135300,2302074650,40150,40200,40200,40150,70
20241024,135200,2299261000,40200,40150,40200,40150,245
20241024,135100,2289412050,40200,40150,40200,40150,272
20241024,135000,2278490400,40100,40150,40150,40100,83
20241024,134900,2275158000,40100,40100,40150,40100,285
20241024,134800,2263715350,40100,40100,40100,40100,1
20241024,134700,2263675250,40150,40150,40150,40100,257
20241024,134600,2253356750,40150,40150,40150,40150,318
20241024,134500,2240589050,40150,40100,40150,40100,145
20241024,134400,2234772800,40150,40150,40150,40100,292
20241024,134300,2223050050,40100,40100,40100,40100,1
20241024,134200,2223009950,40150,40150,40150,40100,638
20241024,134100,2197394300,40150,40200,40200,40100,313
20241024,134000,2184814850,40150,40200,40200,40150,62
20241024,133900,2182324700,40200,40150,40200,40150,272
20241024,133800,2171403200,40100,40150,40150,40100,210
20241024,133700,2162975300,40150,40150,40150,40150,255
20241024,133600,2152737050,40150,40100,40150,40100,182
20241024,133500,2145437250,40100,40150,40150,40100,339
20241024,133400,2131840250,40150,40150,40150,40150,51
20241024,133300,2129792600,40100,40100,40100,40100,100
20241024,133200,2125782600,40150,40150,40150,40150,237
20241024,133100,2116267050,40150,40150,40150,40150,342
20241024,133000,2102535750,40150,40150,40150,40100,86
20241024,132900,2099085400,40150,40100,40150,40100,299
20241024,132800,2087083100,40150,40100,40150,40100,29
20241024,132700,2085919300,40100,40150,40150,40100,455
20241024,132600,2067658300,40150,40100,40150,40100,270
20241024,132500,2056829950,40100,40150,40150,40100,814
20241024,132400,2024157850,40150,40100,40150,40100,245
20241024,132300,2014331950,40100,40100,40100,40100,86
20241024,132200,2010883350,40100,40100,40100,40100,285
20241024,132100,1999454850,40100,40100,40100,40100,283
20241024,132000,1988106550,40050,40050,40100,40050,223
20241024,131900,1979175350,40050,40100,40100,40000,1178
20241024,131800,1931979300,40100,40100,40100,40050,69
20241024,131700,1929215150,40050,40100,40100,40050,293
20241024,131600,1917476150,40050,40000,40050,40000,2926
20241024,131500,1800364300,40000,40000,40000,39950,153
20241024,131400,1794245500,40000,40000,40000,40000,277
20241024,131300,1783165500,40000,40000,40000,40000,44
20241024,131200,1781405500,39950,39950,39950,39950,667
20241024,131100,1754758850,39950,39900,39950,39900,347
20241024,131000,1740910550,39900,39950,39950,39900,75
20241024,130900,1737917600,39950,39900,39950,39900,647
20241024,130800,1712100600,39900,39900,39900,39900,131
20241024,130700,1706873700,39900,39900,39900,39900,80
20241024,130600,1703681700,39900,39850,39900,39850,497
20241024,130500,1683874950,39850,39850,39850,39850,55
20241024,130400,1681683200,39850,39850,39850,39850,756
20241024,130300,1651556600,39850,39850,39850,39850,46
20241024,130200,1649723500,39850,39850,39850,39850,83
20241024,130100,1646415950,39850,39850,39850,39800,103
20241024,130000,1642311450,39850,39850,39850,39800,189
20241024,125900,1634779900,39850,39850,39850,39850,102
20241024,125800,1630715200,39850,39850,39850,39850,102
20241024,125700,1626650500,39850,39850,39850,39800,149
20241024,125600,1620712950,39850,39800,39900,39800,1978
20241024,125500,1541919800,39750,39750,39750,39750,519
20241024,125400,1521289550,39750,39750,39750,39750,146
20241024,125300,1515486050,39750,39750,39750,39750,25
20241024,125200,1514492300,39750,39750,39750,39750,131
20241024,125100,1509285050,39750,39750,39750,39750,26
20241024,125000,1508251550,39750,39700,39750,39700,43
20241024,124900,1506542600,39750,39700,39750,39700,154
20241024,124800,1500421200,39750,39700,39750,39700,45
20241024,124700,1498632600,39750,39750,39750,39700,173
20241024,124600,1491761950,39750,39800,39800,39750,2882
20241024,124500,1377078950,39850,39850,39850,39800,286
20241024,124400,1365688650,39850,39800,39850,39800,40
20241024,124300,1364094800,39850,39800,39850,39800,44
20241024,124200,1362341500,39850,39800,39850,39800,155
20241024,124100,1356171600,39850,39800,39850,39800,83
20241024,124000,1352864200,39850,39800,39850,39800,21
20241024,123900,1352027450,39850,39800,39850,39800,62
20241024,123800,1349556900,39850,39800,39850,39800,8
20241024,123700,1349238200,39850,39850,39850,39800,139
20241024,123600,1343699200,39850,39800,39850,39800,10
20241024,123500,1343300800,39850,39800,39850,39800,20
20241024,123400,1342503950,39850,39800,39850,39800,19
20241024,123300,1341746950,39850,39900,39900,39850,213
20241024,123200,1333257800,39850,39800,39850,39800,62
20241024,123100,1330787250,39850,39850,39850,39800,31
20241024,123000,1329552000,39900,39900,39900,39850,27
20241024,122900,1328474850,39900,39850,39900,39850,90
20241024,122800,1324883950,39900,39900,39900,39850,27
20241024,122700,1323806800,39900,39850,39900,39850,9
20241024,122600,1323447850,39900,39900,40000,39900,97
20241024,122500,1319576200,39950,39900,39950,39900,90
20241024,122400,1315980850,39950,39900,39950,39900,591
20241024,122300,1292375100,39900,39950,39950,39900,28
20241024,122200,1291257550,39950,39950,39950,39900,94
20241024,122100,1287502350,39900,39950,39950,39900,25
20241024,122000,1286503800,39950,40000,40000,39900,115
20241024,121900,1281909350,40000,40000,40000,39950,11
20241024,121800,1281469450,40000,39950,40000,39900,59
20241024,121700,1279111750,39950,39900,39950,39900,30
20241024,121600,1277913350,39950,39900,39950,39900,13
20241024,121500,1277394150,39950,39950,39950,39900,24
20241024,121400,1276435450,39950,39950,39950,39900,416
20241024,121300,1259816400,39950,39950,39950,39900,19
20241024,121200,1259057500,39950,39850,39950,39850,9
20241024,121100,1258698150,39950,40000,40000,39800,1095
20241024,121000,1215047100,40000,40000,40000,39950,156
20241024,120900,1208807200,40000,40000,40000,39950,20
20241024,120800,1208007350,40000,40000,40000,39950,13
20241024,120700,1207487450,40000,40000,40000,39950,32
20241024,120600,1206207600,40000,39950,40000,39950,90
20241024,120500,1202607800,40000,40000,40000,39950,36
20241024,120400,1201167900,39950,40000,40000,39950,12
20241024,120300,1200688050,40000,40000,40000,39950,51
20241024,120200,1198648150,40000,40000,40000,39950,90
20241024,120100,1195048300,40000,40000,40000,40000,90
20241024,120000,1191448300,40000,40050,40050,40000,11
20241024,115900,1191007900,40050,40000,40050,40000,36
20241024,115800,1189567150,40000,40000,40000,39950,29
20241024,115700,1188407250,40000,39950,40000,39950,19
20241024,115600,1187647400,40000,40000,40000,39950,57
20241024,115500,1185367500,40000,39950,40000,39950,390
20241024,115400,1169767700,39950,40000,40000,39950,13
20241024,115300,1169247850,39900,39950,39950,39900,124
20241024,115200,1164294200,39950,40100,40100,39850,1213
20241024,115100,1115909550,40100,40100,40100,40050,98
20241024,115000,1111980050,40100,40100,40100,40050,45
20241024,114900,1110176400,40100,40050,40100,40050,19
20241024,114800,1109415150,40100,40050,40100,40000,268
20241024,114700,1098681500,40050,40050,40050,40000,85
20241024,114600,1095277350,40000,40050,40050,40000,70
20241024,114500,1092476850,40000,40050,40050,40000,45
20241024,114400,1090676000,40050,40050,40050,40000,23
20241024,114300,1089754950,40050,40050,40050,40000,150
20241024,114200,1083750600,40050,40000,40050,40000,22
20241024,114100,1082869850,40000,40000,40050,40000,17
20241024,114000,1082189450,40050,40050,40050,40000,17
20241024,113900,1081508700,40050,39950,40050,39950,63
20241024,113800,1078988250,40000,40000,40000,40000,90
20241024,113700,1075388250,40000,39950,40000,39950,17
20241024,113600,1074708350,39850,40050,40050,39850,1227
20241024,113500,1025802700,40000,40000,40000,39950,329
20241024,113400,1012642800,39950,39950,39950,39950,3
20241024,113300,1012522950,40000,40000,40000,39950,26
20241024,113200,1011483050,40000,39950,40000,39950,77
20241024,113100,1008405550,39950,39950,39950,39900,176
20241024,113000,1001382650,39950,39850,39950,39850,72
20241024,112900,998509200,39900,39850,39900,39850,13
20241024,112800,997990650,39950,39950,39950,39900,116
20241024,112700,993357050,39950,39950,39950,39900,29
20241024,112600,992199100,39900,39900,39950,39900,27
20241024,112500,991121400,39900,39950,39950,39900,46
20241024,112400,989284350,39900,39900,40000,39900,102
20241024,112300,985209650,39950,39950,39950,39900,26
20241024,112200,984171050,39950,39950,40000,39950,41
20241024,112100,982532700,40000,40000,40000,39950,19
20241024,112000,981772800,40000,39950,40000,39950,75
20241024,111900,978774850,39950,39900,39950,39900,11
20241024,111800,978335500,40000,40000,40000,39950,27
20241024,111700,977255700,40000,40000,40000,39950,34
20241024,111600,975895850,39950,39900,39950,39850,97
20241024,111500,972023950,39900,39950,39950,39900,15
20241024,111400,971424750,39900,39900,39900,39850,60
20241024,111300,969030850,39900,39950,39950,39900,44
20241024,111200,967273250,39950,39950,39950,39900,78
20241024,111100,964157250,39950,39950,39950,39900,13
20241024,111000,963638050,39900,39950,39950,39900,17
20241024,110900,962959050,39900,39900,39950,39800,1422
20241024,110800,906321100,39900,39950,39950,39900,18
20241024,110700,905602450,39900,39900,39950,39900,23
20241024,110600,904684350,39900,39950,39950,39900,77
20241024,110500,901611300,39950,39950,39950,39900,92
20241024,110400,897936000,39950,39900,39950,39900,13
20241024,110300,897416800,39950,40000,40000,39950,18
20241024,110200,896697250,39900,40000,40000,39900,128
20241024,110100,891588600,40000,40000,40000,39950,81
20241024,110000,888348750,39900,39950,39950,39900,109
20241024,105900,883994300,39950,40000,40000,39950,59
20241024,105800,881636750,39950,40000,40000,39950,8
20241024,105700,881316850,40000,40000,40000,39950,100
20241024,105600,877317050,39950,40000,40000,39950,11
20241024,105500,876877200,39950,39950,40000,39950,12
20241024,105400,876397350,39950,40000,40000,39950,21
20241024,105300,875557500,39900,39950,39950,39900,86
20241024,105200,872121900,39900,40000,40000,39900,87
20241024,105100,868646350,39950,39950,40000,39950,42
20241024,105000,866968000,39950,39950,40000,39950,187
20241024,104900,859496050,39950,39950,40000,39950,261
20241024,104800,849065300,39950,39950,40000,39950,40
20241024,104700,847466900,39950,40000,40000,39950,27
20241024,104600,846387750,40000,40000,40000,39950,30
20241024,104500,845187850,40000,39950,40000,39950,71
20241024,104400,842348050,39950,39950,40000,39950,15
20241024,104300,841748400,39950,40000,40000,39950,29
20241024,104200,840588550,40050,40050,40050,40000,86
20241024,104100,837144400,39950,40000,40050,39950,48
20241024,104000,835224550,40000,40000,40000,39950,22
20241024,103900,834344700,39950,39950,40000,39900,227
20241024,103800,825280850,39950,40000,40000,39950,116
20241024,103700,820642550,39950,40000,40000,39950,25
20241024,103600,819643400,39950,40000,40000,39950,32
20241024,103500,818363550,39950,40000,40000,39950,29
20241024,103400,817203700,39950,40000,40000,39950,79
20241024,103300,814043800,39950,40000,40000,39950,12
20241024,103200,813563950,39950,40000,40000,39950,11
20241024,103100,813124050,39950,39950,40000,39950,228
20241024,103000,804005050,39950,39950,39950,39950,195
20241024,102900,796214800,39900,39950,39950,39900,11
20241024,102800,795775500,39900,39950,39950,39900,14
20241024,102700,795216350,39950,39950,39950,39900,29
20241024,102600,794057900,39900,39950,39950,39900,81
20241024,102500,790822100,39900,39950,39950,39900,191
20241024,102400,783191750,39900,39950,39950,39900,26
20241024,102300,782153200,39900,39900,39950,39900,84
20241024,102200,778801000,39850,39950,39950,39850,135
20241024,102100,773414250,39900,39850,39900,39850,5
20241024,102000,773214850,39900,39900,39950,39850,176
20241024,101900,766189450,39950,39900,39950,39900,40
20241024,101800,764592400,39950,39950,39950,39900,608
20241024,101700,740311700,39950,40000,40000,39950,42
20241024,101600,738633250,39950,40000,40000,39950,73
20241024,101500,735715500,39950,40000,40000,39950,100
20241024,101400,731717050,39950,40000,40000,39950,38
20241024,101300,730198550,39950,39950,40000,39950,40
20241024,101200,728600050,40000,40000,40000,40000,26
20241024,101100,727560050,40000,40000,40000,40000,85
20241024,101000,724160050,40000,40050,40050,40000,31
20241024,100900,722919650,40050,40050,40050,40000,11
20241024,100800,722479150,40050,39950,40050,39950,642
20241024,100700,696805650,40000,40000,40000,39950,112
20241024,100600,692327400,40000,40000,40000,40000,77
20241024,100500,689247400,40050,40050,40050,40050,26
20241024,100400,688206100,40050,40050,40050,40050,66
20241024,100300,685562800,40050,40050,40050,40050,97
20241024,100200,681677950,40000,40050,40050,40000,54
20241024,100100,679517500,40050,40050,40050,40050,16
20241024,100000,678876700,40050,40050,40050,40050,22
20241024,095900,677995600,40050,40000,40050,40000,61
20241024,095800,675555550,40000,40000,40000,40000,10
20241024,095700,675155550,40000,40200,40200,39800,2040
20241024,095600,593817700,40150,40100,40200,40100,74
20241024,095500,590850050,40150,40050,40150,40050,79
20241024,095400,587678400,40250,40200,40250,40000,981
20241024,095300,548337950,40200,39900,40200,39900,1012
20241024,095200,507818000,39900,40000,40000,39800,2362
20241024,095100,413737700,40000,39950,40000,39950,12
20241024,095000,413257850,40000,40000,40000,40000,19
20241024,094900,412497850,40000,39950,40000,39950,59
20241024,094800,410139850,40000,40000,40000,40000,75
20241024,094700,407139850,39950,39900,39950,39900,218
20241024,094600,398435650,39900,39900,39900,39850,64
20241024,094500,395884050,39900,39900,39900,39900,63
20241024,094400,393370350,39950,39950,39950,39900,70
20241024,094300,390574300,39800,40000,40000,39800,1585
20241024,094200,327417800,40000,39950,40000,39950,8
20241024,094100,327097850,40000,39950,40000,39950,107
20241024,094000,322822550,39950,39950,40000,39950,127
20241024,093900,317745300,40000,40000,40000,40000,1
20241024,093800,317705300,39950,40000,40000,39900,178
20241024,093700,310594450,40000,39950,40000,39950,37
20241024,093600,309115750,40000,39950,40000,39900,78
20241024,093500,306001000,39900,40000,40000,39900,54
20241024,093400,303843900,39950,39950,40000,39950,77
20241024,093300,300766750,40000,40000,40000,39950,48
20241024,093200,298848150,39950,39950,40000,39950,95
20241024,093100,295052850,39950,40000,40000,39950,70
20241024,093000,292254300,40000,40100,40100,40000,89
20241024,092900,288691950,40050,40050,40100,40050,30
20241024,092800,287490400,40050,40000,40050,40000,67
20241024,092700,284807250,40000,40050,40050,40000,153
20241024,092600,278685750,40050,39950,40050,39950,553
20241024,092500,256568150,39950,39950,39950,39950,311
20241024,092400,244143700,39950,39950,39950,39950,14
20241024,092300,243584400,39950,39900,40000,39850,329
20241024,092200,230450650,39900,39950,39950,39800,99
20241024,092100,226504550,39900,39850,39900,39850,101
20241024,092000,222475650,39850,39800,39900,39800,152
20241024,091900,216422300,39900,39950,39950,39850,79
20241024,091800,213271700,39950,39900,39950,39900,44
20241024,091700,211514900,39900,39800,39900,39800,310
20241024,091600,199169300,39750,39800,39800,39700,537
20241024,091500,177823100,39800,39850,39900,39750,343
20241024,091400,164171000,39850,39900,39950,39850,98
20241024,091300,160264700,39950,39750,39950,39750,350
20241024,091200,146330400,39750,39800,39800,39750,123
20241024,091100,141440100,39750,39800,39800,39750,330
20241024,091000,128315350,39800,39800,39850,39800,224
20241024,090900,119399150,39800,39800,39850,39800,182
20241024,090800,112152100,39850,40000,40000,39800,810
20241024,090700,79824200,40000,40000,40000,39950,47
20241024,090600,77944900,40000,39900,40000,39850,262
20241024,090500,67487750,39850,39850,39900,39850,186
20241024,090400,60072100,39900,39950,39950,39850,98
20241024,090300,56165650,39850,40050,40100,39850,169
20241024,090200,49415700,40000,39900,40000,39850,238
20241024,090100,39908450,39850,39950,39950,39850,388
20241024,090000,24443750,39900,40100,40100,39750,611