KissMeData/089860/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200100,1295274900,28800,28800,28800,28800,2347
20241024,200000,1295274900,28800,28800,28800,28800,0
20241024,195900,1295274900,28800,28800,28800,28800,0
20241024,195800,1295274900,28800,28800,28800,28800,0
20241024,195700,1295274900,28800,28800,28800,28800,0
20241024,195600,1295274900,28800,28800,28800,28800,0
20241024,195500,1295274900,28800,28800,28800,28800,0
20241024,195400,1295274900,28800,28800,28800,28800,0
20241024,195300,1295274900,28800,28800,28800,28800,0
20241024,195200,1295274900,28800,28800,28800,28800,0
20241024,195100,1295274900,28800,28800,28800,28800,0
20241024,195000,1295274900,28800,28800,28800,28800,0
20241024,194900,1295274900,28800,28800,28800,28800,0
20241024,194800,1295274900,28800,28800,28800,28800,0
20241024,194700,1295274900,28800,28800,28800,28800,0
20241024,194600,1295274900,28800,28800,28800,28800,0
20241024,194500,1295274900,28800,28800,28800,28800,0
20241024,194400,1295274900,28800,28800,28800,28800,0
20241024,194300,1295274900,28800,28800,28800,28800,0
20241024,194200,1295274900,28800,28800,28800,28800,0
20241024,194100,1295274900,28800,28800,28800,28800,0
20241024,194000,1295274900,28800,28800,28800,28800,0
20241024,193900,1295274900,28800,28800,28800,28800,0
20241024,193800,1295274900,28800,28800,28800,28800,0
20241024,193700,1295274900,28800,28800,28800,28800,0
20241024,193600,1295274900,28800,28800,28800,28800,0
20241024,193500,1295274900,28800,28800,28800,28800,0
20241024,193400,1295274900,28800,28800,28800,28800,0
20241024,193300,1295274900,28800,28800,28800,28800,0
20241024,193200,1295274900,28800,28800,28800,28800,0
20241024,193100,1295274900,28800,28800,28800,28800,2347
20241024,193000,1295274900,28800,28800,28800,28800,0
20241024,192900,1295274900,28800,28800,28800,28800,0
20241024,192800,1295274900,28800,28800,28800,28800,0
20241024,192700,1295274900,28800,28800,28800,28800,0
20241024,192600,1295274900,28800,28800,28800,28800,0
20241024,192500,1295274900,28800,28800,28800,28800,0
20241024,192400,1295274900,28800,28800,28800,28800,0
20241024,192300,1295274900,28800,28800,28800,28800,0
20241024,192200,1295274900,28800,28800,28800,28800,0
20241024,192100,1295274900,28800,28800,28800,28800,0
20241024,192000,1295274900,28800,28800,28800,28800,0
20241024,191900,1295274900,28800,28800,28800,28800,0
20241024,191800,1295274900,28800,28800,28800,28800,0
20241024,191700,1295274900,28800,28800,28800,28800,0
20241024,191600,1295274900,28800,28800,28800,28800,0
20241024,191500,1295274900,28800,28800,28800,28800,0
20241024,191400,1295274900,28800,28800,28800,28800,0
20241024,191300,1295274900,28800,28800,28800,28800,0
20241024,191200,1295274900,28800,28800,28800,28800,0
20241024,191100,1295274900,28800,28800,28800,28800,0
20241024,191000,1295274900,28800,28800,28800,28800,0
20241024,190900,1295274900,28800,28800,28800,28800,0
20241024,190800,1295274900,28800,28800,28800,28800,0
20241024,190700,1295274900,28800,28800,28800,28800,0
20241024,190600,1295274900,28800,28800,28800,28800,0
20241024,190500,1295274900,28800,28800,28800,28800,0
20241024,190400,1295274900,28800,28800,28800,28800,0
20241024,190300,1295274900,28800,28800,28800,28800,0
20241024,190200,1295274900,28800,28800,28800,28800,0
20241024,190100,1295274900,28800,28800,28800,28800,2347
20241024,190000,1295274900,28800,28800,28800,28800,0
20241024,185900,1295274900,28800,28800,28800,28800,0
20241024,185800,1295274900,28800,28800,28800,28800,0
20241024,185700,1295274900,28800,28800,28800,28800,0
20241024,185600,1295274900,28800,28800,28800,28800,0
20241024,185500,1295274900,28800,28800,28800,28800,0
20241024,185400,1295274900,28800,28800,28800,28800,0
20241024,185300,1295274900,28800,28800,28800,28800,0
20241024,185200,1295274900,28800,28800,28800,28800,0
20241024,185100,1295274900,28800,28800,28800,28800,0
20241024,185000,1295274900,28800,28800,28800,28800,0
20241024,184900,1295274900,28800,28800,28800,28800,0
20241024,184800,1295274900,28800,28800,28800,28800,0
20241024,184700,1295274900,28800,28800,28800,28800,0
20241024,184600,1295274900,28800,28800,28800,28800,0
20241024,184500,1295274900,28800,28800,28800,28800,0
20241024,184400,1295274900,28800,28800,28800,28800,0
20241024,184300,1295274900,28800,28800,28800,28800,0
20241024,184200,1295274900,28800,28800,28800,28800,0
20241024,184100,1295274900,28800,28800,28800,28800,0
20241024,184000,1295274900,28800,28800,28800,28800,0
20241024,183900,1295274900,28800,28800,28800,28800,0
20241024,183800,1295274900,28800,28800,28800,28800,0
20241024,183700,1295274900,28800,28800,28800,28800,0
20241024,183600,1295274900,28800,28800,28800,28800,0
20241024,183500,1295274900,28800,28800,28800,28800,0
20241024,183400,1295274900,28800,28800,28800,28800,0
20241024,183300,1295274900,28800,28800,28800,28800,0
20241024,183200,1295274900,28800,28800,28800,28800,0
20241024,183100,1295274900,28800,28800,28800,28800,2347
20241024,183000,1295274900,28800,28800,28800,28800,0
20241024,182900,1295274900,28800,28800,28800,28800,0
20241024,182800,1295274900,28800,28800,28800,28800,0
20241024,182700,1295274900,28800,28800,28800,28800,0
20241024,182600,1295274900,28800,28800,28800,28800,0
20241024,182500,1295274900,28800,28800,28800,28800,0
20241024,182400,1295274900,28800,28800,28800,28800,0
20241024,182300,1295274900,28800,28800,28800,28800,0
20241024,182200,1295274900,28800,28800,28800,28800,0
20241024,182100,1295274900,28800,28800,28800,28800,0
20241024,182000,1295274900,28800,28800,28800,28800,0
20241024,181900,1295274900,28800,28800,28800,28800,0
20241024,181800,1295274900,28800,28800,28800,28800,0
20241024,181700,1295274900,28800,28800,28800,28800,0
20241024,181600,1295274900,28800,28800,28800,28800,0
20241024,181500,1295274900,28800,28800,28800,28800,0
20241024,181400,1295274900,28800,28800,28800,28800,0
20241024,181300,1295274900,28800,28800,28800,28800,0
20241024,181200,1295274900,28800,28800,28800,28800,0
20241024,181100,1295274900,28800,28800,28800,28800,0
20241024,181000,1295274900,28800,28800,28800,28800,0
20241024,180900,1295274900,28800,28800,28800,28800,0
20241024,180800,1295274900,28800,28800,28800,28800,0
20241024,180700,1295274900,28800,28800,28800,28800,0
20241024,180600,1295274900,28800,28800,28800,28800,0
20241024,180500,1295274900,28800,28800,28800,28800,0
20241024,180400,1295274900,28800,28800,28800,28800,0
20241024,180300,1295274900,28800,28800,28800,28800,0
20241024,180200,1295274900,28800,28800,28800,28800,0
20241024,180100,1295274900,28800,28800,28800,28800,2347
20241024,180000,1295274900,28800,28800,28800,28800,0
20241024,175900,1295274900,28800,28800,28800,28800,0
20241024,175800,1295274900,28800,28800,28800,28800,0
20241024,175700,1295274900,28800,28800,28800,28800,0
20241024,175600,1295274900,28800,28800,28800,28800,0
20241024,175500,1295274900,28800,28800,28800,28800,0
20241024,175400,1295274900,28800,28800,28800,28800,0
20241024,175300,1295274900,28800,28800,28800,28800,0
20241024,175200,1295274900,28800,28800,28800,28800,0
20241024,175100,1295274900,28800,28800,28800,28800,0
20241024,175000,1295274900,28800,28800,28800,28800,0
20241024,174900,1295274900,28800,28800,28800,28800,0
20241024,174800,1295274900,28800,28800,28800,28800,0
20241024,174700,1295274900,28800,28800,28800,28800,0
20241024,174600,1295274900,28800,28800,28800,28800,0
20241024,174500,1295274900,28800,28800,28800,28800,0
20241024,174400,1295274900,28800,28800,28800,28800,0
20241024,174300,1295274900,28800,28800,28800,28800,0
20241024,174200,1295274900,28800,28800,28800,28800,0
20241024,174100,1295274900,28800,28800,28800,28800,0
20241024,174000,1295274900,28800,28800,28800,28800,0
20241024,173900,1295274900,28800,28800,28800,28800,0
20241024,173800,1295274900,28800,28800,28800,28800,0
20241024,173700,1295274900,28800,28800,28800,28800,0
20241024,173600,1295274900,28800,28800,28800,28800,0
20241024,173500,1295274900,28800,28800,28800,28800,0
20241024,173400,1295274900,28800,28800,28800,28800,0
20241024,173300,1295274900,28800,28800,28800,28800,0
20241024,173200,1295274900,28800,28800,28800,28800,0
20241024,173100,1295274900,28800,28800,28800,28800,2347
20241024,173000,1295274900,28800,28800,28800,28800,0
20241024,172900,1295274900,28800,28800,28800,28800,0
20241024,172800,1295274900,28800,28800,28800,28800,0
20241024,172700,1295274900,28800,28800,28800,28800,0
20241024,172600,1295274900,28800,28800,28800,28800,0
20241024,172500,1295274900,28800,28800,28800,28800,0
20241024,172400,1295274900,28800,28800,28800,28800,0
20241024,172300,1295274900,28800,28800,28800,28800,0
20241024,172200,1295274900,28800,28800,28800,28800,0
20241024,172100,1295274900,28800,28800,28800,28800,0
20241024,172000,1295274900,28800,28800,28800,28800,0
20241024,171900,1295274900,28800,28800,28800,28800,0
20241024,171800,1295274900,28800,28800,28800,28800,0
20241024,171700,1295274900,28800,28800,28800,28800,0
20241024,171600,1295274900,28800,28800,28800,28800,0
20241024,171500,1295274900,28800,28800,28800,28800,0
20241024,171400,1295274900,28800,28800,28800,28800,0
20241024,171300,1295274900,28800,28800,28800,28800,0
20241024,171200,1295274900,28800,28800,28800,28800,0
20241024,171100,1295274900,28800,28800,28800,28800,0
20241024,171000,1295274900,28800,28800,28800,28800,0
20241024,170900,1295274900,28800,28800,28800,28800,0
20241024,170800,1295274900,28800,28800,28800,28800,0
20241024,170700,1295274900,28800,28800,28800,28800,0
20241024,170600,1295274900,28800,28800,28800,28800,0
20241024,170500,1295274900,28800,28800,28800,28800,0
20241024,170400,1295274900,28800,28800,28800,28800,0
20241024,170300,1295274900,28800,28800,28800,28800,0
20241024,170200,1295274900,28800,28800,28800,28800,0
20241024,170100,1295274900,28800,28800,28800,28800,2347
20241024,170000,1295274900,28800,28800,28800,28800,0
20241024,165900,1295274900,28800,28800,28800,28800,0
20241024,165800,1295274900,28800,28800,28800,28800,0
20241024,165700,1295274900,28800,28800,28800,28800,0
20241024,165600,1295274900,28800,28800,28800,28800,0
20241024,165500,1295274900,28800,28800,28800,28800,0
20241024,165400,1295274900,28800,28800,28800,28800,0
20241024,165300,1295274900,28800,28800,28800,28800,0
20241024,165200,1295274900,28800,28800,28800,28800,0
20241024,165100,1295274900,28800,28800,28800,28800,0
20241024,165000,1295274900,28800,28800,28800,28800,0
20241024,164900,1295274900,28800,28800,28800,28800,0
20241024,164800,1295274900,28800,28800,28800,28800,0
20241024,164700,1295274900,28800,28800,28800,28800,0
20241024,164600,1295274900,28800,28800,28800,28800,0
20241024,164500,1295274900,28800,28800,28800,28800,0
20241024,164400,1295274900,28800,28800,28800,28800,0
20241024,164300,1295274900,28800,28800,28800,28800,0
20241024,164200,1295274900,28800,28800,28800,28800,0
20241024,164100,1295274900,28800,28800,28800,28800,0
20241024,164000,1295274900,28800,28800,28800,28800,0
20241024,163900,1295274900,28800,28800,28800,28800,0
20241024,163800,1295274900,28800,28800,28800,28800,0
20241024,163700,1295274900,28800,28800,28800,28800,0
20241024,163600,1295274900,28800,28800,28800,28800,0
20241024,163500,1295274900,28800,28800,28800,28800,0
20241024,163400,1295274900,28800,28800,28800,28800,0
20241024,163300,1295274900,28800,28800,28800,28800,0
20241024,163200,1295274900,28800,28800,28800,28800,0
20241024,163100,1295274900,28800,28800,28800,28800,2347
20241024,163000,1295274900,28800,28800,28800,28800,0
20241024,162900,1295274900,28800,28800,28800,28800,0
20241024,162800,1295274900,28800,28800,28800,28800,0
20241024,162700,1295274900,28800,28800,28800,28800,0
20241024,162600,1295274900,28800,28800,28800,28800,0
20241024,162500,1295274900,28800,28800,28800,28800,0
20241024,162400,1295274900,28800,28800,28800,28800,0
20241024,162300,1295274900,28800,28800,28800,28800,0
20241024,162200,1295274900,28800,28800,28800,28800,0
20241024,162100,1295274900,28800,28800,28800,28800,0
20241024,162000,1295274900,28800,28800,28800,28800,0
20241024,161900,1295274900,28800,28800,28800,28800,0
20241024,161800,1295274900,28800,28800,28800,28800,0
20241024,161700,1295274900,28800,28800,28800,28800,0
20241024,161600,1295274900,28800,28800,28800,28800,0
20241024,161500,1295274900,28800,28800,28800,28800,0
20241024,161400,1295274900,28800,28800,28800,28800,0
20241024,161300,1295274900,28800,28800,28800,28800,0
20241024,161200,1295274900,28800,28800,28800,28800,0
20241024,161100,1295274900,28800,28800,28800,28800,0
20241024,161000,1295274900,28800,28800,28800,28800,0
20241024,160900,1295274900,28800,28800,28800,28800,0
20241024,160800,1295274900,28800,28800,28800,28800,0
20241024,160700,1295274900,28800,28800,28800,28800,0
20241024,160600,1295274900,28800,28800,28800,28800,0
20241024,160500,1295274900,28800,28800,28800,28800,0
20241024,160400,1295274900,28800,28800,28800,28800,0
20241024,160300,1295274900,28800,28800,28800,28800,0
20241024,160200,1295274900,28800,28800,28800,28800,0
20241024,160100,1295274900,28800,28800,28800,28800,2347
20241024,160000,1295274900,28800,28800,28800,28800,0
20241024,155900,1295274900,28800,28800,28800,28800,0
20241024,155800,1295274900,28800,28800,28800,28800,0
20241024,155700,1295274900,28800,28800,28800,28800,0
20241024,155600,1295274900,28800,28800,28800,28800,0
20241024,155500,1295274900,28800,28800,28800,28800,0
20241024,155400,1295274900,28800,28800,28800,28800,0
20241024,155300,1295274900,28800,28800,28800,28800,0
20241024,155200,1295274900,28800,28800,28800,28800,0
20241024,155100,1295274900,28800,28800,28800,28800,0
20241024,155000,1295274900,28800,28800,28800,28800,0
20241024,154900,1295274900,28800,28800,28800,28800,0
20241024,154800,1295274900,28800,28800,28800,28800,0
20241024,154700,1295274900,28800,28800,28800,28800,0
20241024,154600,1295274900,28800,28800,28800,28800,0
20241024,154500,1295274900,28800,28800,28800,28800,0
20241024,154400,1295274900,28800,28800,28800,28800,0
20241024,154300,1295274900,28800,28800,28800,28800,0
20241024,154200,1295274900,28800,28800,28800,28800,0
20241024,154100,1295274900,28800,28800,28800,28800,0
20241024,154000,1295274900,28800,28800,28800,28800,0
20241024,153900,1295274900,28800,28800,28800,28800,0
20241024,153800,1295274900,28800,28800,28800,28800,0
20241024,153700,1295274900,28800,28800,28800,28800,0
20241024,153600,1295274900,28800,28800,28800,28800,0
20241024,153500,1295274900,28800,28800,28800,28800,0
20241024,153400,1295274900,28800,28800,28800,28800,0
20241024,153300,1295274900,28800,28800,28800,28800,0
20241024,153200,1295274900,28800,28800,28800,28800,0
20241024,153100,1295274900,28800,28800,28800,28800,2347
20241024,153000,1295274900,28800,28800,28800,28800,2347
20241024,152900,1227681300,28800,28800,28800,28800,0
20241024,152800,1227681300,28800,28800,28800,28800,0
20241024,152700,1227681300,28800,28800,28800,28800,0
20241024,152600,1227681300,28800,28800,28800,28800,0
20241024,152500,1227681300,28800,28800,28800,28800,0
20241024,152400,1227681300,28800,28800,28800,28800,0
20241024,152300,1227681300,28800,28800,28800,28800,0
20241024,152200,1227681300,28800,28800,28800,28800,0
20241024,152100,1227681300,28800,28800,28800,28800,0
20241024,152000,1227681300,28800,28800,28800,28800,0
20241024,151900,1227681300,28800,28750,28800,28650,87
20241024,151800,1225180350,28800,28500,28800,28500,349
20241024,151700,1215204000,28500,28500,28550,28500,218
20241024,151600,1208988500,28550,28500,28550,28500,315
20241024,151500,1200007750,28550,28550,28550,28500,257
20241024,151400,1192682000,28550,28550,28550,28500,263
20241024,151300,1185185350,28500,28550,28550,28500,277
20241024,151200,1177289300,28550,28500,28550,28500,219
20241024,151100,1171047350,28500,28500,28500,28500,263
20241024,151000,1163551850,28500,28550,28550,28500,72
20241024,150900,1161499800,28500,28550,28550,28500,211
20241024,150800,1155486200,28550,28500,28550,28500,238
20241024,150700,1148702200,28500,28500,28500,28500,326
20241024,150600,1139411200,28500,28500,28500,28500,207
20241024,150500,1133511700,28550,28500,28550,28500,335
20241024,150400,1123959400,28500,28500,28500,28500,183
20241024,150300,1118743900,28500,28500,28550,28500,115
20241024,150200,1115466050,28500,28500,28550,28500,265
20241024,150100,1107913500,28500,28500,28500,28500,209
20241024,150000,1101957000,28500,28500,28500,28500,276
20241024,145900,1094091000,28500,28500,28500,28500,180
20241024,145800,1088961000,28500,28500,28500,28500,349
20241024,145700,1079014500,28500,28500,28500,28500,69
20241024,145600,1077048000,28500,28500,28550,28500,716
20241024,145500,1056615950,28500,28500,28500,28500,296
20241024,145400,1048179950,28500,28550,28550,28500,143
20241024,145300,1044104350,28500,28500,28500,28500,296
20241024,145200,1035668350,28500,28450,28500,28450,889
20241024,145100,1010331900,28450,28400,28450,28400,239
20241024,145000,1003535000,28400,28400,28450,28400,1058
20241024,144900,973436850,28400,28400,28450,28400,232
20241024,144800,966845550,28450,28400,28450,28400,240
20241024,144700,960027050,28400,28400,28400,28400,939
20241024,144600,933359450,28400,28400,28400,28400,263
20241024,144500,925890250,28400,28400,28400,28400,257
20241024,144400,918591450,28400,28400,28450,28400,156
20241024,144300,914160550,28400,28400,28450,28400,149
20241024,144200,909928550,28400,28400,28450,28400,232
20241024,144100,903339600,28400,28400,28400,28400,276
20241024,144000,895501200,28400,28400,28400,28400,198
20241024,143900,889878000,28400,28400,28400,28400,214
20241024,143800,883800400,28400,28400,28400,28400,241
20241024,143700,876956000,28450,28400,28450,28400,202
20241024,143600,871209300,28400,28450,28450,28400,226
20241024,143500,864790000,28450,28450,28450,28450,177
20241024,143400,859754350,28450,28400,28450,28400,469
20241024,143300,846415550,28400,28350,28450,28350,1128
20241024,143200,814356150,28400,28350,28400,28350,215
20241024,143100,808260850,28350,28350,28350,28350,319
20241024,143000,799217200,28350,28400,28400,28350,68
20241024,142900,797288800,28350,28400,28400,28350,300
20241024,142800,788775000,28400,28400,28400,28400,181
20241024,142700,783634600,28400,28400,28400,28400,306
20241024,142600,774944200,28400,28400,28450,28400,224
20241024,142500,768580600,28400,28400,28450,28400,179
20241024,142400,763496950,28400,28400,28400,28400,303
20241024,142300,754891750,28400,28400,28400,28400,55
20241024,142200,753329750,28400,28400,28450,28400,269
20241024,142100,745689850,28400,28400,28400,28400,1487
20241024,142000,703459050,28400,28400,28450,28400,417
20241024,141900,691602350,28400,28450,28450,28400,129
20241024,141800,687936350,28450,28450,28450,28450,175
20241024,141700,682957600,28450,28450,28450,28450,86
20241024,141600,680510900,28450,28450,28450,28450,174
20241024,141500,675560600,28450,28450,28450,28450,90
20241024,141400,673000100,28450,28450,28500,28450,100
20241024,141300,670155050,28450,28450,28500,28450,114
20241024,141200,666911700,28450,28400,28450,28400,562
20241024,141100,650925650,28400,28450,28450,28400,1762
20241024,141000,600805150,28450,28500,28500,28450,234
20241024,140900,594136200,28500,28500,28500,28500,110
20241024,140800,591001200,28500,28500,28500,28500,142
20241024,140700,586954200,28500,28500,28500,28500,199
20241024,140600,581282700,28500,28500,28500,28500,1140
20241024,140500,548792700,28500,28500,28550,28500,51
20241024,140400,547339100,28550,28500,28550,28500,11
20241024,140300,547025400,28550,28550,28550,28500,68
20241024,140200,545086850,28550,28500,28550,28500,13
20241024,140100,544715800,28550,28500,28550,28500,81
20241024,140000,542407150,28500,28550,28550,28500,57
20241024,135900,540780150,28550,28550,28550,28500,305
20241024,135800,532072550,28500,28500,28550,28500,90
20241024,135700,529506900,28550,28500,28550,28500,37
20241024,135600,528450600,28500,28500,28500,28500,33
20241024,135500,527510100,28500,28550,28550,28500,399
20241024,135400,516121100,28500,28500,28550,28500,115
20241024,135300,512839750,28500,28500,28500,28500,32
20241024,135200,511927750,28500,28500,28500,28500,14
20241024,135100,511528750,28500,28500,28500,28500,46
20241024,135000,510217750,28500,28500,28500,28500,35
20241024,134900,509220250,28500,28500,28550,28500,32
20241024,134800,508308200,28500,28500,28500,28500,48
20241024,134700,506940200,28550,28500,28550,28500,17
20241024,134600,506455150,28500,28500,28550,28500,36
20241024,134500,505429000,28550,28500,28550,28500,66
20241024,134400,503547450,28500,28500,28550,28500,37
20241024,134300,502492900,28500,28550,28550,28500,175
20241024,134200,497497900,28500,28500,28500,28500,69
20241024,134100,495531400,28500,28500,28500,28500,4
20241024,134000,495417400,28500,28500,28500,28500,36
20241024,133900,494391400,28500,28550,28550,28500,31
20241024,133800,493506600,28550,28550,28550,28550,16
20241024,133700,493049800,28550,28550,28550,28550,59
20241024,133600,491365350,28550,28550,28550,28550,1
20241024,133500,491336800,28550,28550,28600,28550,82
20241024,133400,488995600,28600,28550,28600,28550,11
20241024,133300,488681400,28550,28550,28550,28550,2
20241024,133200,488624300,28550,28550,28550,28550,71
20241024,133100,486597250,28500,28550,28550,28500,482
20241024,133000,472836350,28500,28500,28550,28500,32
20241024,132900,471924300,28500,28500,28550,28500,54
20241024,132800,470385200,28500,28500,28500,28500,34
20241024,132700,469416200,28500,28550,28550,28500,24
20241024,132600,468731100,28550,28550,28550,28550,106
20241024,132500,465704800,28550,28550,28550,28550,48
20241024,132400,464334400,28550,28550,28600,28550,46
20241024,132300,463021050,28550,28550,28550,28550,31
20241024,132200,462136000,28550,28550,28550,28550,36
20241024,132100,461108200,28550,28550,28550,28550,8
20241024,132000,460879800,28550,28550,28550,28550,37
20241024,131900,459823450,28550,28550,28550,28550,45
20241024,131800,458538700,28550,28550,28550,28550,34
20241024,131700,457568000,28550,28550,28550,28550,2
20241024,131600,457510900,28550,28550,28550,28550,65
20241024,131500,455655150,28550,28550,28550,28550,19
20241024,131400,455112700,28550,28550,28600,28550,436
20241024,131300,442644800,28550,28550,28550,28550,52
20241024,131200,441160200,28550,28550,28550,28550,16
20241024,131100,440703400,28550,28550,28550,28550,115
20241024,131000,437420150,28550,28550,28550,28550,1
20241024,130900,437391600,28550,28550,28550,28550,43
20241024,130800,436163950,28550,28550,28550,28550,45
20241024,130700,434879200,28550,28550,28550,28550,3
20241024,130600,434793550,28550,28600,28600,28550,74
20241024,130500,432680600,28600,28550,28600,28550,4
20241024,130400,432566350,28550,28550,28550,28550,45
20241024,130300,431281600,28550,28550,28550,28550,34
20241024,130200,430310900,28550,28600,28600,28550,12
20241024,130100,429968250,28550,28550,28600,28550,69
20241024,130000,427998250,28550,28550,28550,28550,5
20241024,125900,427855500,28550,28550,28550,28500,110
20241024,125800,424715550,28550,28550,28550,28550,41
20241024,125700,423545000,28600,28500,28600,28500,46
20241024,125600,422233250,28550,28500,28550,28500,22
20241024,125500,421605700,28550,28550,28550,28550,44
20241024,125400,420349500,28550,28550,28550,28550,106
20241024,125300,417323200,28550,28550,28600,28550,65
20241024,125200,415467000,28550,28550,28550,28550,52
20241024,125100,413982400,28550,28600,28600,28550,24
20241024,125000,413296250,28550,28550,28550,28550,62
20241024,124900,411526150,28550,28550,28550,28550,15
20241024,124800,411097900,28550,28550,28550,28550,48
20241024,124700,409727500,28550,28550,28550,28550,80
20241024,124600,407443500,28550,28550,28550,28550,328
20241024,124500,398079100,28550,28550,28550,28550,61
20241024,124400,396337550,28550,28550,28550,28550,0
20241024,124300,396337550,28550,28550,28550,28550,13
20241024,124200,395966400,28550,28550,28550,28550,71
20241024,124100,393939350,28550,28550,28550,28550,4
20241024,124000,393825150,28550,28600,28600,28550,63
20241024,123900,392026400,28550,28550,28600,28550,18
20241024,123800,391512300,28600,28600,28600,28550,1297
20241024,123700,354454850,28600,28600,28600,28600,200
20241024,123600,348734850,28600,28600,28600,28600,10
20241024,123500,348448850,28600,28600,28650,28600,70
20241024,123400,346446750,28600,28600,28600,28600,0
20241024,123300,346446750,28600,28600,28600,28600,42
20241024,123200,345245550,28600,28600,28600,28600,38
20241024,123100,344158750,28600,28600,28650,28600,39
20241024,123000,343043100,28600,28600,28600,28600,175
20241024,122900,338038100,28600,28650,28650,28600,34
20241024,122800,337065650,28600,28600,28600,28600,36
20241024,122700,336036050,28600,28600,28650,28600,48
20241024,122600,334663050,28600,28600,28600,28600,42
20241024,122500,333461850,28600,28600,28600,28600,5
20241024,122400,333318850,28600,28600,28600,28600,58
20241024,122300,331660050,28600,28600,28600,28600,11
20241024,122200,331345450,28600,28600,28600,28600,35
20241024,122100,330344450,28600,28600,28650,28600,36
20241024,122000,329314800,28600,28600,28600,28600,14
20241024,121900,328914400,28600,28600,28600,28600,66
20241024,121800,327026800,28600,28600,28600,28600,6
20241024,121700,326855200,28600,28600,28600,28600,13
20241024,121600,326483400,28600,28650,28650,28600,81
20241024,121500,324166450,28600,28600,28600,28600,4
20241024,121400,324052050,28600,28600,28600,28600,60
20241024,121300,322336050,28600,28600,28600,28600,27
20241024,121200,321563850,28600,28600,28600,28600,32
20241024,121100,320648650,28600,28600,28600,28600,54
20241024,121000,319104250,28600,28600,28600,28600,80
20241024,120900,316816250,28600,28600,28650,28600,61
20241024,120800,315071600,28600,28600,28600,28600,5
20241024,120700,314928600,28600,28600,28600,28600,41
20241024,120600,313756000,28600,28600,28600,28600,39
20241024,120500,312640600,28600,28600,28600,28600,35
20241024,120400,311639600,28650,28600,28650,28600,13
20241024,120300,311267750,28600,28600,28650,28600,36
20241024,120200,310238050,28600,28600,28600,28600,34
20241024,120100,309265650,28600,28600,28600,28600,49
20241024,120000,307864250,28600,28600,28650,28600,42
20241024,115900,306663000,28600,28600,28600,28600,1
20241024,115800,306634400,28600,28600,28650,28600,34
20241024,115700,305661950,28600,28650,28650,28600,43
20241024,115600,304432050,28650,28600,28650,28600,12
20241024,115500,304088800,28600,28600,28650,28600,82
20241024,115400,301743450,28600,28600,28600,28600,211
20241024,115300,295708850,28600,28600,28600,28600,59
20241024,115200,294021450,28650,28650,28700,28650,9
20241024,115100,293763550,28650,28650,28700,28650,8
20241024,115000,293534300,28650,28650,28650,28650,81
20241024,114900,291213650,28650,28650,28650,28650,0
20241024,114800,291213650,28650,28650,28650,28650,70
20241024,114700,289208150,28650,28650,28650,28650,44
20241024,114600,287947550,28650,28650,28650,28650,31
20241024,114500,287059400,28650,28650,28650,28650,62
20241024,114400,285283100,28650,28650,28650,28650,11
20241024,114300,284967950,28650,28650,28650,28650,37
20241024,114200,283907900,28650,28650,28650,28650,30
20241024,114100,283048400,28650,28650,28650,28650,47
20241024,114000,281701850,28650,28700,28700,28650,37
20241024,113900,280641750,28650,28650,28650,28650,34
20241024,113800,279667650,28650,28650,28650,28650,4
20241024,113700,279553050,28650,28650,28700,28650,120
20241024,113600,276115000,28650,28650,28650,28650,30
20241024,113500,275255500,28700,28650,28700,28650,48
20241024,113400,273880250,28650,28650,28700,28650,45
20241024,113300,272590900,28700,28700,28700,28700,1
20241024,113200,272562200,28650,28650,28650,28650,152
20241024,113100,268207400,28650,28650,28650,28650,75
20241024,113000,266058650,28650,28650,28700,28650,14
20241024,112900,265657500,28650,28650,28700,28650,193
20241024,112800,260122900,28700,28650,28700,28650,53
20241024,112700,258603600,28700,28700,28700,28650,60
20241024,112600,256884100,28700,28700,28700,28700,28
20241024,112500,256080500,28700,28700,28700,28700,24
20241024,112400,255391700,28700,28700,28700,28700,290
20241024,112300,247068700,28700,28700,28700,28700,1
20241024,112200,247040000,28700,28700,28700,28700,251
20241024,112100,239836300,28700,28700,28700,28700,15
20241024,112000,239405800,28700,28700,28700,28700,31
20241024,111900,238516100,28700,28700,28750,28700,59
20241024,111800,236822150,28700,28700,28700,28700,18
20241024,111700,236305550,28700,28700,28700,28700,157
20241024,111600,231799650,28700,28750,28750,28700,24
20241024,111500,231110800,28700,28700,28700,28700,156
20241024,111400,226633600,28700,28700,28700,28700,52
20241024,111300,225141200,28700,28700,28700,28700,99
20241024,111200,222299900,28700,28700,28700,28700,119
20241024,111100,218884600,28700,28700,28750,28700,51
20241024,111000,217420850,28700,28700,28750,28700,38
20241024,110900,216330200,28700,28700,28700,28700,41
20241024,110800,215153500,28750,28700,28750,28700,72
20241024,110700,213086600,28750,28750,28750,28750,71
20241024,110600,211045350,28700,28750,28750,28700,73
20241024,110500,208948550,28700,28700,28700,28700,340
20241024,110400,199190550,28750,28700,28750,28700,11
20241024,110300,198874550,28750,28700,28750,28700,32
20241024,110200,197956100,28750,28750,28750,28750,152
20241024,110100,193586100,28750,28750,28750,28750,517
20241024,110000,178722350,28800,28800,28800,28800,1
20241024,105900,178693550,28750,28750,28800,28750,57
20241024,105800,177053500,28750,28750,28750,28750,82
20241024,105700,174696000,28800,28800,28800,28800,1
20241024,105600,174667200,28800,28800,28800,28800,0
20241024,105500,174667200,28800,28800,28800,28800,4
20241024,105400,174552000,28750,28800,28800,28750,2
20241024,105300,174494450,28800,28800,28800,28750,120
20241024,105200,171043950,28800,28800,28800,28800,0
20241024,105100,171043950,28800,28800,28800,28800,3
20241024,105000,170957550,28800,28850,28850,28800,7
20241024,104900,170755900,28800,28800,28800,28800,66
20241024,104800,168855100,28800,28800,28800,28800,1745
20241024,104700,118599100,28850,28850,28850,28850,0
20241024,104600,118599100,28850,28850,28850,28850,0
20241024,104500,118599100,28850,28800,28850,28800,3
20241024,104400,118512600,28850,28850,28850,28850,0
20241024,104300,118512600,28850,28800,28850,28800,5
20241024,104200,118368450,28850,28850,28850,28850,11
20241024,104100,118051100,28850,28850,28850,28850,0
20241024,104000,118051100,28850,28800,28850,28800,5
20241024,103900,117907000,28850,28800,28850,28800,17
20241024,103800,117416850,28850,28800,28850,28800,55
20241024,103700,115831850,28850,28850,28850,28850,8
20241024,103600,115601050,28850,28900,28900,28850,552
20241024,103500,99675550,28850,28850,28850,28850,0
20241024,103400,99675550,28850,28900,28900,28850,14
20241024,103300,99271450,28900,28900,28900,28900,0
20241024,103200,99271450,28900,28900,28900,28900,0
20241024,103100,99271450,28900,28850,28900,28850,6
20241024,103000,99098300,28900,28900,28900,28900,0
20241024,102900,99098300,28900,28900,28900,28900,0
20241024,102800,99098300,28900,28900,28900,28900,189
20241024,102700,93636200,28850,28850,28850,28850,0
20241024,102600,93636200,28850,28850,28850,28850,34
20241024,102500,92655300,28850,28900,28900,28850,37
20241024,102400,91587750,28850,28850,28850,28850,8
20241024,102300,91356950,28850,28850,28850,28850,9
20241024,102200,91097300,28850,28850,28850,28850,0
20241024,102100,91097300,28850,28900,28900,28850,7
20241024,102000,90895050,28900,28900,28900,28900,0
20241024,101900,90895050,28900,28900,28900,28900,0
20241024,101800,90895050,28900,28900,28900,28900,7
20241024,101700,90692750,28900,28900,28900,28900,294
20241024,101600,82196150,28900,28900,28900,28900,108
20241024,101500,79074950,28850,28850,28850,28850,0
20241024,101400,79074950,28850,28850,28850,28850,0
20241024,101300,79074950,28850,28900,28900,28850,6
20241024,101200,78901700,28850,28900,28900,28850,335
20241024,101100,69220600,28950,28950,28950,28950,0
20241024,101000,69220600,28950,28950,28950,28950,2
20241024,100900,69162700,28950,28950,28950,28950,168
20241024,100800,64299100,28950,28950,28950,28950,2
20241024,100700,64241200,28950,28950,28950,28950,5
20241024,100600,64096450,29000,29000,29000,29000,0
20241024,100500,64096450,29000,29000,29000,29000,1
20241024,100400,64067450,28950,28950,28950,28950,50
20241024,100300,62619950,29000,29000,29000,29000,10
20241024,100200,62329950,29000,29000,29000,29000,20
20241024,100100,61749950,29000,28950,29000,28950,8
20241024,100000,61518100,28950,28950,28950,28950,0
20241024,095900,61518100,28950,28950,28950,28950,0
20241024,095800,61518100,28950,28950,28950,28950,0
20241024,095700,61518100,28950,28950,28950,28950,1
20241024,095600,61489150,28950,28950,28950,28950,0
20241024,095500,61489150,28950,28950,28950,28950,23
20241024,095400,60823300,28950,28950,28950,28950,0
20241024,095300,60823300,28950,29000,29000,28950,10
20241024,095200,60533750,29000,29000,29000,29000,4
20241024,095100,60417750,29000,29000,29000,29000,141
20241024,095000,56328750,29050,29050,29050,29050,0
20241024,094900,56328750,29050,29000,29050,29000,21
20241024,094800,55719700,29000,29000,29000,29000,1
20241024,094700,55690700,29000,29000,29000,29000,0
20241024,094600,55690700,29000,29000,29000,29000,3
20241024,094500,55603700,29000,29000,29000,29000,29
20241024,094400,54762700,29000,29000,29000,29000,1
20241024,094300,54733700,29000,29050,29050,29000,5
20241024,094200,54588500,29050,29050,29050,29050,2
20241024,094100,54530400,29000,29000,29000,29000,0
20241024,094000,54530400,29000,29000,29000,29000,0
20241024,093900,54530400,29000,29050,29050,29000,28
20241024,093800,53718150,29000,29000,29000,29000,3
20241024,093700,53631150,29000,29000,29000,29000,2
20241024,093600,53573150,29050,29050,29050,29050,0
20241024,093500,53573150,29050,29050,29050,29050,2
20241024,093400,53515050,29050,29050,29050,29050,0
20241024,093300,53515050,29050,29050,29050,29050,4
20241024,093200,53398850,29000,28900,29000,28900,28
20241024,093100,52587250,28900,28900,28900,28900,30
20241024,093000,51720250,29000,29000,29000,29000,1
20241024,092900,51691250,28900,28900,28900,28900,0
20241024,092800,51691250,28900,28900,28900,28900,0
20241024,092700,51691250,28900,28900,28900,28900,0
20241024,092600,51691250,28900,28900,28900,28900,0
20241024,092500,51691250,28900,28950,28950,28900,58
20241024,092400,50012200,28950,28950,28950,28950,1
20241024,092300,49983250,28950,28850,28950,28850,243
20241024,092200,42963500,28950,28950,28950,28850,467
20241024,092100,29465900,29000,28950,29000,28950,2
20241024,092000,29407950,28950,28950,28950,28950,0
20241024,091900,29407950,28950,29000,29000,28950,52
20241024,091800,27901750,29050,29050,29050,29050,0
20241024,091700,27901750,29050,29050,29050,29050,22
20241024,091600,27262650,29000,29000,29000,29000,0
20241024,091500,27262650,29000,29050,29050,29000,232
20241024,091400,20533650,29050,29050,29050,29050,1
20241024,091300,20504600,29050,29050,29050,29050,70
20241024,091200,18471100,29100,29100,29100,29100,4
20241024,091100,18354700,29100,29100,29100,29100,0
20241024,091000,18354700,29100,29100,29100,29100,1
20241024,090900,18325600,29100,29050,29100,29050,13
20241024,090800,17947550,29050,29050,29050,29050,0
20241024,090700,17947550,29050,29050,29050,29050,2
20241024,090600,17889450,29050,29200,29200,29050,12
20241024,090500,17539800,29000,29000,29000,29000,1
20241024,090400,17510800,29000,29050,29050,29000,7
20241024,090300,17307650,28950,28950,28950,28950,0
20241024,090200,17307650,28950,28950,28950,28950,0
20241024,090100,17307650,28950,29100,29250,28950,470
20241024,090000,3659900,29100,29300,29300,29100,125