KissMeData/365340/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,212400,804003700,52500,52500,52500,52500,218
20241024,212300,804003700,52500,52500,52500,52500,0
20241024,212200,804003700,52500,52500,52500,52500,0
20241024,212100,804003700,52500,52500,52500,52500,0
20241024,212000,804003700,52500,52500,52500,52500,0
20241024,211900,804003700,52500,52500,52500,52500,0
20241024,211800,804003700,52500,52500,52500,52500,0
20241024,211700,804003700,52500,52500,52500,52500,0
20241024,211600,804003700,52500,52500,52500,52500,0
20241024,211500,804003700,52500,52500,52500,52500,0
20241024,211400,804003700,52500,52500,52500,52500,0
20241024,211300,804003700,52500,52500,52500,52500,0
20241024,211200,804003700,52500,52500,52500,52500,0
20241024,211100,804003700,52500,52500,52500,52500,0
20241024,211000,804003700,52500,52500,52500,52500,0
20241024,210900,804003700,52500,52500,52500,52500,0
20241024,210800,804003700,52500,52500,52500,52500,0
20241024,210700,804003700,52500,52500,52500,52500,0
20241024,210600,804003700,52500,52500,52500,52500,0
20241024,210500,804003700,52500,52500,52500,52500,0
20241024,210400,804003700,52500,52500,52500,52500,0
20241024,210300,804003700,52500,52500,52500,52500,0
20241024,210200,804003700,52500,52500,52500,52500,0
20241024,210100,804003700,52500,52500,52500,52500,0
20241024,210000,804003700,52500,52500,52500,52500,0
20241024,205900,804003700,52500,52500,52500,52500,0
20241024,205800,804003700,52500,52500,52500,52500,0
20241024,205700,804003700,52500,52500,52500,52500,0
20241024,205600,804003700,52500,52500,52500,52500,0
20241024,205500,804003700,52500,52500,52500,52500,0
20241024,205400,804003700,52500,52500,52500,52500,218
20241024,205300,804003700,52500,52500,52500,52500,0
20241024,205200,804003700,52500,52500,52500,52500,0
20241024,205100,804003700,52500,52500,52500,52500,0
20241024,205000,804003700,52500,52500,52500,52500,0
20241024,204900,804003700,52500,52500,52500,52500,0
20241024,204800,804003700,52500,52500,52500,52500,0
20241024,204700,804003700,52500,52500,52500,52500,0
20241024,204600,804003700,52500,52500,52500,52500,0
20241024,204500,804003700,52500,52500,52500,52500,0
20241024,204400,804003700,52500,52500,52500,52500,0
20241024,204300,804003700,52500,52500,52500,52500,0
20241024,204200,804003700,52500,52500,52500,52500,0
20241024,204100,804003700,52500,52500,52500,52500,0
20241024,204000,804003700,52500,52500,52500,52500,0
20241024,203900,804003700,52500,52500,52500,52500,0
20241024,203800,804003700,52500,52500,52500,52500,0
20241024,203700,804003700,52500,52500,52500,52500,0
20241024,203600,804003700,52500,52500,52500,52500,0
20241024,203500,804003700,52500,52500,52500,52500,0
20241024,203400,804003700,52500,52500,52500,52500,0
20241024,203300,804003700,52500,52500,52500,52500,0
20241024,203200,804003700,52500,52500,52500,52500,0
20241024,203100,804003700,52500,52500,52500,52500,0
20241024,203000,804003700,52500,52500,52500,52500,0
20241024,202900,804003700,52500,52500,52500,52500,0
20241024,202800,804003700,52500,52500,52500,52500,0
20241024,202700,804003700,52500,52500,52500,52500,0
20241024,202600,804003700,52500,52500,52500,52500,0
20241024,202500,804003700,52500,52500,52500,52500,0
20241024,202400,804003700,52500,52500,52500,52500,218
20241024,202300,804003700,52500,52500,52500,52500,0
20241024,202200,804003700,52500,52500,52500,52500,0
20241024,202100,804003700,52500,52500,52500,52500,0
20241024,202000,804003700,52500,52500,52500,52500,0
20241024,201900,804003700,52500,52500,52500,52500,0
20241024,201800,804003700,52500,52500,52500,52500,0
20241024,201700,804003700,52500,52500,52500,52500,0
20241024,201600,804003700,52500,52500,52500,52500,0
20241024,201500,804003700,52500,52500,52500,52500,0
20241024,201400,804003700,52500,52500,52500,52500,0
20241024,201300,804003700,52500,52500,52500,52500,0
20241024,201200,804003700,52500,52500,52500,52500,0
20241024,201100,804003700,52500,52500,52500,52500,0
20241024,201000,804003700,52500,52500,52500,52500,0
20241024,200900,804003700,52500,52500,52500,52500,0
20241024,200800,804003700,52500,52500,52500,52500,0
20241024,200700,804003700,52500,52500,52500,52500,0
20241024,200600,804003700,52500,52500,52500,52500,0
20241024,200500,804003700,52500,52500,52500,52500,0
20241024,200400,804003700,52500,52500,52500,52500,0
20241024,200300,804003700,52500,52500,52500,52500,0
20241024,200200,804003700,52500,52500,52500,52500,0
20241024,200100,804003700,52500,52500,52500,52500,0
20241024,200000,804003700,52500,52500,52500,52500,0
20241024,195900,804003700,52500,52500,52500,52500,0
20241024,195800,804003700,52500,52500,52500,52500,0
20241024,195700,804003700,52500,52500,52500,52500,0
20241024,195600,804003700,52500,52500,52500,52500,0
20241024,195500,804003700,52500,52500,52500,52500,0
20241024,195400,804003700,52500,52500,52500,52500,218
20241024,195300,804003700,52500,52500,52500,52500,0
20241024,195200,804003700,52500,52500,52500,52500,0
20241024,195100,804003700,52500,52500,52500,52500,0
20241024,195000,804003700,52500,52500,52500,52500,0
20241024,194900,804003700,52500,52500,52500,52500,0
20241024,194800,804003700,52500,52500,52500,52500,0
20241024,194700,804003700,52500,52500,52500,52500,0
20241024,194600,804003700,52500,52500,52500,52500,0
20241024,194500,804003700,52500,52500,52500,52500,0
20241024,194400,804003700,52500,52500,52500,52500,0
20241024,194300,804003700,52500,52500,52500,52500,0
20241024,194200,804003700,52500,52500,52500,52500,0
20241024,194100,804003700,52500,52500,52500,52500,0
20241024,194000,804003700,52500,52500,52500,52500,0
20241024,193900,804003700,52500,52500,52500,52500,0
20241024,193800,804003700,52500,52500,52500,52500,0
20241024,193700,804003700,52500,52500,52500,52500,0
20241024,193600,804003700,52500,52500,52500,52500,0
20241024,193500,804003700,52500,52500,52500,52500,0
20241024,193400,804003700,52500,52500,52500,52500,0
20241024,193300,804003700,52500,52500,52500,52500,0
20241024,193200,804003700,52500,52500,52500,52500,0
20241024,193100,804003700,52500,52500,52500,52500,0
20241024,193000,804003700,52500,52500,52500,52500,0
20241024,192900,804003700,52500,52500,52500,52500,0
20241024,192800,804003700,52500,52500,52500,52500,0
20241024,192700,804003700,52500,52500,52500,52500,0
20241024,192600,804003700,52500,52500,52500,52500,0
20241024,192500,804003700,52500,52500,52500,52500,0
20241024,192400,804003700,52500,52500,52500,52500,218
20241024,192300,804003700,52500,52500,52500,52500,0
20241024,192200,804003700,52500,52500,52500,52500,0
20241024,192100,804003700,52500,52500,52500,52500,0
20241024,192000,804003700,52500,52500,52500,52500,0
20241024,191900,804003700,52500,52500,52500,52500,0
20241024,191800,804003700,52500,52500,52500,52500,0
20241024,191700,804003700,52500,52500,52500,52500,0
20241024,191600,804003700,52500,52500,52500,52500,0
20241024,191500,804003700,52500,52500,52500,52500,0
20241024,191400,804003700,52500,52500,52500,52500,0
20241024,191300,804003700,52500,52500,52500,52500,0
20241024,191200,804003700,52500,52500,52500,52500,0
20241024,191100,804003700,52500,52500,52500,52500,0
20241024,191000,804003700,52500,52500,52500,52500,0
20241024,190900,804003700,52500,52500,52500,52500,0
20241024,190800,804003700,52500,52500,52500,52500,0
20241024,190700,804003700,52500,52500,52500,52500,0
20241024,190600,804003700,52500,52500,52500,52500,0
20241024,190500,804003700,52500,52500,52500,52500,0
20241024,190400,804003700,52500,52500,52500,52500,0
20241024,190300,804003700,52500,52500,52500,52500,0
20241024,190200,804003700,52500,52500,52500,52500,0
20241024,190100,804003700,52500,52500,52500,52500,0
20241024,190000,804003700,52500,52500,52500,52500,0
20241024,185900,804003700,52500,52500,52500,52500,0
20241024,185800,804003700,52500,52500,52500,52500,0
20241024,185700,804003700,52500,52500,52500,52500,0
20241024,185600,804003700,52500,52500,52500,52500,0
20241024,185500,804003700,52500,52500,52500,52500,0
20241024,185400,804003700,52500,52500,52500,52500,218
20241024,185300,804003700,52500,52500,52500,52500,0
20241024,185200,804003700,52500,52500,52500,52500,0
20241024,185100,804003700,52500,52500,52500,52500,0
20241024,185000,804003700,52500,52500,52500,52500,0
20241024,184900,804003700,52500,52500,52500,52500,0
20241024,184800,804003700,52500,52500,52500,52500,0
20241024,184700,804003700,52500,52500,52500,52500,0
20241024,184600,804003700,52500,52500,52500,52500,0
20241024,184500,804003700,52500,52500,52500,52500,0
20241024,184400,804003700,52500,52500,52500,52500,0
20241024,184300,804003700,52500,52500,52500,52500,0
20241024,184200,804003700,52500,52500,52500,52500,0
20241024,184100,804003700,52500,52500,52500,52500,0
20241024,184000,804003700,52500,52500,52500,52500,0
20241024,183900,804003700,52500,52500,52500,52500,0
20241024,183800,804003700,52500,52500,52500,52500,0
20241024,183700,804003700,52500,52500,52500,52500,0
20241024,183600,804003700,52500,52500,52500,52500,0
20241024,183500,804003700,52500,52500,52500,52500,0
20241024,183400,804003700,52500,52500,52500,52500,0
20241024,183300,804003700,52500,52500,52500,52500,0
20241024,183200,804003700,52500,52500,52500,52500,0
20241024,183100,804003700,52500,52500,52500,52500,0
20241024,183000,804003700,52500,52500,52500,52500,0
20241024,182900,804003700,52500,52500,52500,52500,0
20241024,182800,804003700,52500,52500,52500,52500,0
20241024,182700,804003700,52500,52500,52500,52500,0
20241024,182600,804003700,52500,52500,52500,52500,0
20241024,182500,804003700,52500,52500,52500,52500,0
20241024,182400,804003700,52500,52500,52500,52500,218
20241024,182300,804003700,52500,52500,52500,52500,0
20241024,182200,804003700,52500,52500,52500,52500,0
20241024,182100,804003700,52500,52500,52500,52500,0
20241024,182000,804003700,52500,52500,52500,52500,0
20241024,181900,804003700,52500,52500,52500,52500,0
20241024,181800,804003700,52500,52500,52500,52500,0
20241024,181700,804003700,52500,52500,52500,52500,0
20241024,181600,804003700,52500,52500,52500,52500,0
20241024,181500,804003700,52500,52500,52500,52500,0
20241024,181400,804003700,52500,52500,52500,52500,0
20241024,181300,804003700,52500,52500,52500,52500,0
20241024,181200,804003700,52500,52500,52500,52500,0
20241024,181100,804003700,52500,52500,52500,52500,0
20241024,181000,804003700,52500,52500,52500,52500,0
20241024,180900,804003700,52500,52500,52500,52500,0
20241024,180800,804003700,52500,52500,52500,52500,0
20241024,180700,804003700,52500,52500,52500,52500,0
20241024,180600,804003700,52500,52500,52500,52500,0
20241024,180500,804003700,52500,52500,52500,52500,0
20241024,180400,804003700,52500,52500,52500,52500,0
20241024,180300,804003700,52500,52500,52500,52500,0
20241024,180200,804003700,52500,52500,52500,52500,0
20241024,180100,804003700,52500,52500,52500,52500,0
20241024,180000,804003700,52500,52500,52500,52500,0
20241024,175900,804003700,52500,52500,52500,52500,0
20241024,175800,804003700,52500,52500,52500,52500,0
20241024,175700,804003700,52500,52500,52500,52500,0
20241024,175600,804003700,52500,52500,52500,52500,0
20241024,175500,804003700,52500,52500,52500,52500,0
20241024,175400,804003700,52500,52500,52500,52500,218
20241024,175300,804003700,52500,52500,52500,52500,0
20241024,175200,804003700,52500,52500,52500,52500,0
20241024,175100,804003700,52500,52500,52500,52500,0
20241024,175000,804003700,52500,52500,52500,52500,0
20241024,174900,804003700,52500,52500,52500,52500,0
20241024,174800,804003700,52500,52500,52500,52500,0
20241024,174700,804003700,52500,52500,52500,52500,0
20241024,174600,804003700,52500,52500,52500,52500,0
20241024,174500,804003700,52500,52500,52500,52500,0
20241024,174400,804003700,52500,52500,52500,52500,0
20241024,174300,804003700,52500,52500,52500,52500,0
20241024,174200,804003700,52500,52500,52500,52500,0
20241024,174100,804003700,52500,52500,52500,52500,0
20241024,174000,804003700,52500,52500,52500,52500,0
20241024,173900,804003700,52500,52500,52500,52500,0
20241024,173800,804003700,52500,52500,52500,52500,0
20241024,173700,804003700,52500,52500,52500,52500,0
20241024,173600,804003700,52500,52500,52500,52500,0
20241024,173500,804003700,52500,52500,52500,52500,0
20241024,173400,804003700,52500,52500,52500,52500,0
20241024,173300,804003700,52500,52500,52500,52500,0
20241024,173200,804003700,52500,52500,52500,52500,0
20241024,173100,804003700,52500,52500,52500,52500,0
20241024,173000,804003700,52500,52500,52500,52500,0
20241024,172900,804003700,52500,52500,52500,52500,0
20241024,172800,804003700,52500,52500,52500,52500,0
20241024,172700,804003700,52500,52500,52500,52500,0
20241024,172600,804003700,52500,52500,52500,52500,0
20241024,172500,804003700,52500,52500,52500,52500,0
20241024,172400,804003700,52500,52500,52500,52500,218
20241024,172300,804003700,52500,52500,52500,52500,0
20241024,172200,804003700,52500,52500,52500,52500,0
20241024,172100,804003700,52500,52500,52500,52500,0
20241024,172000,804003700,52500,52500,52500,52500,0
20241024,171900,804003700,52500,52500,52500,52500,0
20241024,171800,804003700,52500,52500,52500,52500,0
20241024,171700,804003700,52500,52500,52500,52500,0
20241024,171600,804003700,52500,52500,52500,52500,0
20241024,171500,804003700,52500,52500,52500,52500,0
20241024,171400,804003700,52500,52500,52500,52500,0
20241024,171300,804003700,52500,52500,52500,52500,0
20241024,171200,804003700,52500,52500,52500,52500,0
20241024,171100,804003700,52500,52500,52500,52500,0
20241024,171000,804003700,52500,52500,52500,52500,0
20241024,170900,804003700,52500,52500,52500,52500,0
20241024,170800,804003700,52500,52500,52500,52500,0
20241024,170700,804003700,52500,52500,52500,52500,0
20241024,170600,804003700,52500,52500,52500,52500,0
20241024,170500,804003700,52500,52500,52500,52500,0
20241024,170400,804003700,52500,52500,52500,52500,0
20241024,170300,804003700,52500,52500,52500,52500,0
20241024,170200,804003700,52500,52500,52500,52500,0
20241024,170100,804003700,52500,52500,52500,52500,0
20241024,170000,804003700,52500,52500,52500,52500,0
20241024,165900,804003700,52500,52500,52500,52500,0
20241024,165800,804003700,52500,52500,52500,52500,0
20241024,165700,804003700,52500,52500,52500,52500,0
20241024,165600,804003700,52500,52500,52500,52500,0
20241024,165500,804003700,52500,52500,52500,52500,0
20241024,165400,804003700,52500,52500,52500,52500,218
20241024,165300,804003700,52500,52500,52500,52500,0
20241024,165200,804003700,52500,52500,52500,52500,0
20241024,165100,804003700,52500,52500,52500,52500,0
20241024,165000,804003700,52500,52500,52500,52500,0
20241024,164900,804003700,52500,52500,52500,52500,0
20241024,164800,804003700,52500,52500,52500,52500,0
20241024,164700,804003700,52500,52500,52500,52500,0
20241024,164600,804003700,52500,52500,52500,52500,0
20241024,164500,804003700,52500,52500,52500,52500,0
20241024,164400,804003700,52500,52500,52500,52500,0
20241024,164300,804003700,52500,52500,52500,52500,0
20241024,164200,804003700,52500,52500,52500,52500,0
20241024,164100,804003700,52500,52500,52500,52500,0
20241024,164000,804003700,52500,52500,52500,52500,0
20241024,163900,804003700,52500,52500,52500,52500,0
20241024,163800,804003700,52500,52500,52500,52500,0
20241024,163700,804003700,52500,52500,52500,52500,0
20241024,163600,804003700,52500,52500,52500,52500,0
20241024,163500,804003700,52500,52500,52500,52500,0
20241024,163400,804003700,52500,52500,52500,52500,0
20241024,163300,804003700,52500,52500,52500,52500,0
20241024,163200,804003700,52500,52500,52500,52500,0
20241024,163100,804003700,52500,52500,52500,52500,0
20241024,163000,804003700,52500,52500,52500,52500,0
20241024,162900,804003700,52500,52500,52500,52500,0
20241024,162800,804003700,52500,52500,52500,52500,0
20241024,162700,804003700,52500,52500,52500,52500,0
20241024,162600,804003700,52500,52500,52500,52500,0
20241024,162500,804003700,52500,52500,52500,52500,0
20241024,162400,804003700,52500,52500,52500,52500,218
20241024,162300,804003700,52500,52500,52500,52500,0
20241024,162200,804003700,52500,52500,52500,52500,0
20241024,162100,804003700,52500,52500,52500,52500,0
20241024,162000,804003700,52500,52500,52500,52500,0
20241024,161900,804003700,52500,52500,52500,52500,0
20241024,161800,804003700,52500,52500,52500,52500,0
20241024,161700,804003700,52500,52500,52500,52500,0
20241024,161600,804003700,52500,52500,52500,52500,0
20241024,161500,804003700,52500,52500,52500,52500,0
20241024,161400,804003700,52500,52500,52500,52500,0
20241024,161300,804003700,52500,52500,52500,52500,0
20241024,161200,804003700,52500,52500,52500,52500,0
20241024,161100,804003700,52500,52500,52500,52500,0
20241024,161000,804003700,52500,52500,52500,52500,0
20241024,160900,804003700,52500,52500,52500,52500,0
20241024,160800,804003700,52500,52500,52500,52500,0
20241024,160700,804003700,52500,52500,52500,52500,0
20241024,160600,804003700,52500,52500,52500,52500,0
20241024,160500,804003700,52500,52500,52500,52500,0
20241024,160400,804003700,52500,52500,52500,52500,0
20241024,160300,804003700,52500,52500,52500,52500,0
20241024,160200,804003700,52500,52500,52500,52500,0
20241024,160100,804003700,52500,52500,52500,52500,0
20241024,160000,804003700,52500,52500,52500,52500,0
20241024,155900,804003700,52500,52500,52500,52500,0
20241024,155800,804003700,52500,52500,52500,52500,0
20241024,155700,804003700,52500,52500,52500,52500,0
20241024,155600,804003700,52500,52500,52500,52500,0
20241024,155500,804003700,52500,52500,52500,52500,0
20241024,155400,804003700,52500,52500,52500,52500,218
20241024,155300,804003700,52500,52500,52500,52500,0
20241024,155200,804003700,52500,52500,52500,52500,0
20241024,155100,804003700,52500,52500,52500,52500,0
20241024,155000,804003700,52500,52500,52500,52500,0
20241024,154900,804003700,52500,52500,52500,52500,0
20241024,154800,804003700,52500,52500,52500,52500,0
20241024,154700,804003700,52500,52500,52500,52500,0
20241024,154600,804003700,52500,52500,52500,52500,0
20241024,154500,804003700,52500,52500,52500,52500,0
20241024,154400,804003700,52500,52500,52500,52500,0
20241024,154300,804003700,52500,52500,52500,52500,0
20241024,154200,804003700,52500,52500,52500,52500,0
20241024,154100,804003700,52500,52500,52500,52500,0
20241024,154000,804003700,52500,52500,52500,52500,0
20241024,153900,804003700,52500,52500,52500,52500,0
20241024,153800,804003700,52500,52500,52500,52500,0
20241024,153700,804003700,52500,52500,52500,52500,0
20241024,153600,804003700,52500,52500,52500,52500,0
20241024,153500,804003700,52500,52500,52500,52500,0
20241024,153400,804003700,52500,52500,52500,52500,0
20241024,153300,804003700,52500,52500,52500,52500,0
20241024,153200,804003700,52500,52500,52500,52500,0
20241024,153100,804003700,52500,52500,52500,52500,0
20241024,153000,804003700,52500,52500,52500,52500,218
20241024,152900,792558700,52300,52300,52300,52300,0
20241024,152800,792558700,52300,52300,52300,52300,0
20241024,152700,792558700,52300,52300,52300,52300,0
20241024,152600,792558700,52300,52300,52300,52300,0
20241024,152500,792558700,52300,52300,52300,52300,0
20241024,152400,792558700,52300,52300,52300,52300,0
20241024,152300,792558700,52300,52300,52300,52300,0
20241024,152200,792558700,52300,52300,52300,52300,0
20241024,152100,792558700,52300,52300,52300,52300,0
20241024,152000,792558700,52300,52300,52300,52300,0
20241024,151900,792558700,52300,52100,52300,52100,17
20241024,151800,791670000,52100,52200,52400,52100,27
20241024,151700,790261000,52100,52200,52300,52100,239
20241024,151600,777790600,52200,52300,52300,52200,2
20241024,151500,777686100,52300,52300,52300,52300,28
20241024,151400,776221700,52300,52200,52300,52200,5
20241024,151300,775960300,52300,52400,52400,52300,26
20241024,151200,774598100,52300,52300,52300,52300,14
20241024,151100,773865900,52400,52400,52400,52400,15
20241024,151000,773079900,52400,52300,52400,52300,63
20241024,150900,769780000,52500,52500,52500,52500,1
20241024,150800,769727500,52500,52500,52500,52500,21
20241024,150700,768625000,52500,52500,52500,52500,7
20241024,150600,768257500,52500,52500,52500,52500,1
20241024,150500,768205000,52300,52300,52300,52300,54
20241024,150400,765380800,52400,52400,52400,52400,4
20241024,150300,765171200,52400,52500,52500,52400,11
20241024,150200,764594700,52500,52500,52500,52500,0
20241024,150100,764594700,52500,52500,52500,52500,0
20241024,150000,764594700,52500,52500,52500,52500,1
20241024,145900,764542200,52400,52400,52400,52400,171
20241024,145800,755581800,52300,52300,52300,52300,0
20241024,145700,755581800,52300,52300,52300,52300,0
20241024,145600,755581800,52300,52300,52300,52300,37
20241024,145500,753646700,52300,52300,52400,52300,9
20241024,145400,753175600,52400,52300,52400,52300,3
20241024,145300,753018500,52400,52300,52400,52300,12
20241024,145200,752389800,52300,52300,52400,52300,21
20241024,145100,751291300,52300,52300,52300,52300,1
20241024,145000,751239000,52200,52300,52400,52200,140
20241024,144900,743915000,52400,52400,52400,52400,10
20241024,144800,743391000,52300,52400,52400,52300,162
20241024,144700,734903300,52400,52300,52400,52300,12
20241024,144600,734275200,52400,52300,52400,52300,51
20241024,144500,731602900,52300,52300,52300,52300,57
20241024,144400,728621800,52500,52500,52500,52500,0
20241024,144300,728621800,52500,52400,52500,52400,50
20241024,144200,726000100,52200,52200,52200,52200,8
20241024,144100,725582500,52100,52100,52100,52100,25
20241024,144000,724280000,52100,52100,52100,52100,0
20241024,143900,724280000,52100,52200,52200,52100,13
20241024,143800,723602200,52400,52400,52400,52400,20
20241024,143700,722554200,52400,52400,52400,52400,15
20241024,143600,721768200,52300,52300,52300,52300,0
20241024,143500,721768200,52300,52300,52300,52300,220
20241024,143400,710262200,52100,52100,52100,52100,2
20241024,143300,710158000,52100,52100,52100,52100,111
20241024,143200,704374900,52100,52100,52100,52100,0
20241024,143100,704374900,52100,52100,52100,52100,193
20241024,143000,694319600,52100,52300,52300,52100,879
20241024,142900,648462000,52300,52300,52300,52300,22
20241024,142800,647311400,52300,52300,52300,52300,1
20241024,142700,647259100,52300,52300,52300,52300,0
20241024,142600,647259100,52300,52300,52300,52300,5
20241024,142500,646997600,52300,52300,52300,52300,8
20241024,142400,646579200,52300,52300,52300,52300,0
20241024,142300,646579200,52300,52300,52300,52300,1
20241024,142200,646526900,52300,52300,52300,52300,1
20241024,142100,646474600,52300,52300,52300,52300,26
20241024,142000,645114800,52300,52300,52300,52300,8
20241024,141900,644696400,52300,52300,52300,52300,0
20241024,141800,644696400,52300,52300,52300,52300,20
20241024,141700,643650400,52300,52300,52300,52300,1
20241024,141600,643598100,52300,52300,52300,52300,1
20241024,141500,643545800,52200,52300,52300,52200,355
20241024,141400,624981300,52300,52300,52300,52300,0
20241024,141300,624981300,52300,52300,52300,52300,2
20241024,141200,624876700,52400,52400,52400,52400,1
20241024,141100,624824300,52400,52400,52400,52400,1
20241024,141000,624771900,52300,52300,52300,52300,0
20241024,140900,624771900,52300,52300,52300,52300,11
20241024,140800,624196600,52300,52300,52300,52300,1
20241024,140700,624144300,52300,52300,52300,52300,0
20241024,140600,624144300,52300,52300,52300,52300,0
20241024,140500,624144300,52300,52300,52300,52300,0
20241024,140400,624144300,52300,52300,52300,52300,0
20241024,140300,624144300,52300,52300,52300,52300,0
20241024,140200,624144300,52300,52300,52300,52300,169
20241024,140100,615305600,52300,52300,52300,52300,3
20241024,140000,615148700,52300,52300,52300,52300,0
20241024,135900,615148700,52300,52300,52300,52300,4
20241024,135800,614939500,52300,52300,52300,52300,31
20241024,135700,613318200,52300,52300,52300,52300,24
20241024,135600,612063000,52300,52300,52300,52300,68
20241024,135500,608506600,52300,52300,52300,52300,42
20241024,135400,606310000,52300,52300,52300,52300,0
20241024,135300,606310000,52300,52300,52300,52300,0
20241024,135200,606310000,52300,52400,52400,52300,101
20241024,135100,601027600,52400,52400,52400,52400,1
20241024,135000,600975200,52300,52300,52300,52300,3
20241024,134900,600818300,52300,52300,52300,52300,0
20241024,134800,600818300,52300,52300,52300,52300,1
20241024,134700,600766000,52400,52400,52400,52400,10
20241024,134600,600242000,52400,52300,52600,52300,30
20241024,134500,598669700,52300,52300,52300,52300,6
20241024,134400,598355900,52300,52300,52300,52300,5
20241024,134300,598094400,52300,52200,52300,52200,64
20241024,134200,594747300,52300,52300,52300,52300,0
20241024,134100,594747300,52300,52300,52300,52300,0
20241024,134000,594747300,52300,52300,52300,52300,0
20241024,133900,594747300,52300,52300,52300,52300,1
20241024,133800,594695000,52300,52300,52300,52300,13
20241024,133700,594015100,52300,52300,52300,52300,1
20241024,133600,593962800,52300,52400,52400,52300,545
20241024,133500,565458800,52400,52300,52400,52300,18
20241024,133400,564517100,52400,52400,52400,52400,6
20241024,133300,564202700,52400,52400,52400,52400,66
20241024,133200,560744300,52600,52600,52600,52600,6
20241024,133100,560428700,52600,52600,52600,52600,0
20241024,133000,560428700,52600,52600,52600,52500,90
20241024,132900,555695000,52600,52400,52600,52400,46
20241024,132800,553278600,52400,52400,52400,52400,5
20241024,132700,553016600,52400,52400,52400,52400,100
20241024,132600,547776600,52400,52400,52400,52400,5
20241024,132500,547514600,52300,52300,52300,52300,10
20241024,132400,546991600,52300,52300,52300,52300,36
20241024,132300,545108800,52300,52300,52300,52300,13
20241024,132200,544428900,52300,52300,52300,52300,0
20241024,132100,544428900,52300,52300,52300,52300,4
20241024,132000,544219700,52300,52300,52300,52300,48
20241024,131900,541709300,52300,52600,52600,52300,65
20241024,131800,538302300,52200,52200,52600,52200,303
20241024,131700,522447400,52300,52300,52300,52300,8
20241024,131600,522029000,52300,52300,52300,52300,0
20241024,131500,522029000,52300,52300,52300,52300,4
20241024,131400,521819800,52300,52300,52300,52300,7
20241024,131300,521453700,52300,52300,52300,52300,10
20241024,131200,520930700,52300,52300,52300,52300,0
20241024,131100,520930700,52300,52200,52300,52200,30
20241024,131000,519362700,52200,52200,52300,52200,76
20241024,130900,515394900,52300,52300,52300,52200,196
20241024,130800,505145100,52400,52400,52400,52400,5
20241024,130700,504883100,52400,52400,52400,52400,30
20241024,130600,503311100,52400,52400,52400,52400,60
20241024,130500,500167100,52400,52400,52400,52400,0
20241024,130400,500167100,52400,52400,52400,52400,0
20241024,130300,500167100,52400,52400,52400,52400,0
20241024,130200,500167100,52400,52400,52400,52400,2
20241024,130100,500062300,52400,52300,52400,52300,7
20241024,130000,499695600,52400,52300,52400,52300,4
20241024,125900,499486100,52400,52400,52400,52400,187
20241024,125800,489687300,52400,52400,52400,52400,3
20241024,125700,489530100,52400,52400,52400,52400,0
20241024,125600,489530100,52400,52500,52500,52300,245
20241024,125500,476675000,52600,52500,52600,52500,5
20241024,125400,476412400,52500,52600,52600,52500,314
20241024,125300,459922400,52600,52600,52600,52600,53
20241024,125200,457134600,52600,52600,52600,52600,176
20241024,125100,447877000,52700,52700,52700,52700,0
20241024,125000,447877000,52700,52600,52700,52500,340
20241024,124900,429992200,52700,52700,52700,52700,3
20241024,124800,429834100,52700,52700,52700,52700,0
20241024,124700,429834100,52700,52700,52700,52700,243
20241024,124600,417028000,52800,52800,52800,52800,1
20241024,124500,416975200,52800,52800,52800,52700,209
20241024,124400,405941500,52800,52800,52800,52800,27
20241024,124300,404515900,52900,52900,52900,52900,0
20241024,124200,404515900,52900,52900,52900,52900,0
20241024,124100,404515900,52900,52900,52900,52900,3
20241024,124000,404357200,52900,52900,52900,52900,0
20241024,123900,404357200,52900,52900,52900,52900,11
20241024,123800,403775300,52900,52800,52900,52800,39
20241024,123700,401712600,52800,52800,52800,52800,0
20241024,123600,401712600,52800,52800,52800,52800,0
20241024,123500,401712600,52800,52900,52900,52800,11
20241024,123400,401131100,52900,52900,52900,52900,2
20241024,123300,401025300,52900,52900,52900,52900,0
20241024,123200,401025300,52900,52900,52900,52800,21
20241024,123100,399916100,52900,52900,52900,52900,0
20241024,123000,399916100,52900,53000,53000,52900,176
20241024,122900,390590900,53100,53100,53100,53100,2
20241024,122800,390484700,53100,53100,53100,53100,5
20241024,122700,390219200,53100,53100,53100,53100,2
20241024,122600,390113000,53100,53100,53100,53100,3
20241024,122500,389953700,53100,53100,53100,53100,6
20241024,122400,389635100,53100,53100,53100,53100,10
20241024,122300,389104100,53100,53100,53100,53100,49
20241024,122200,386502200,53200,53200,53200,53200,7
20241024,122100,386129800,53200,53200,53200,53200,0
20241024,122000,386129800,53200,53200,53200,53200,0
20241024,121900,386129800,53200,53200,53200,53200,0
20241024,121800,386129800,53200,53200,53200,53200,0
20241024,121700,386129800,53200,53200,53200,53200,5
20241024,121600,385863800,53200,53200,53200,53200,1
20241024,121500,385810600,53200,53200,53200,53200,0
20241024,121400,385810600,53200,53200,53200,53200,1
20241024,121300,385757400,53100,53100,53100,53100,1
20241024,121200,385704300,53000,53000,53000,53000,0
20241024,121100,385704300,53000,53000,53000,53000,51
20241024,121000,383001300,53000,53000,53000,53000,21
20241024,120900,381888300,52900,52900,52900,52900,19
20241024,120800,380883200,52900,52900,52900,52900,27
20241024,120700,379454900,52900,52900,52900,52900,140
20241024,120600,372048900,53000,53000,53000,53000,27
20241024,120500,370617900,53000,53000,53000,53000,1
20241024,120400,370564900,53000,53000,53000,53000,30
20241024,120300,368974900,52900,53000,53000,52900,105
20241024,120200,363419900,53000,53000,53000,53000,8
20241024,120100,362995900,53200,53200,53200,53200,0
20241024,120000,362995900,53200,53200,53200,53200,0
20241024,115900,362995900,53200,53200,53200,53200,1
20241024,115800,362942700,53200,53200,53200,53200,0
20241024,115700,362942700,53200,53200,53200,53200,0
20241024,115600,362942700,53200,53200,53200,53200,1
20241024,115500,362889500,52900,52900,52900,52900,50
20241024,115400,360244500,53100,52900,53100,52900,34
20241024,115300,358439300,52900,52900,52900,52900,300
20241024,115200,342569300,52900,52900,52900,52900,211
20241024,115100,331407400,52900,52900,52900,52900,0
20241024,115000,331407400,52900,53000,53000,52900,96
20241024,114900,326327000,53000,53000,53000,53000,0
20241024,114800,326327000,53000,53000,53000,53000,70
20241024,114700,322617000,53100,53100,53100,53100,2
20241024,114600,322510800,53000,53000,53000,53000,0
20241024,114500,322510800,53000,53000,53000,53000,16
20241024,114400,321662800,53000,53000,53000,53000,0
20241024,114300,321662800,53000,53000,53000,53000,0
20241024,114200,321662800,53000,53000,53000,53000,0
20241024,114100,321662800,53000,53000,53000,53000,1
20241024,114000,321609800,52900,52900,52900,52900,2
20241024,113900,321504000,52900,53000,53000,52900,12
20241024,113800,320868500,53000,53000,53000,53000,11
20241024,113700,320285500,52900,52900,52900,52900,0
20241024,113600,320285500,52900,52900,52900,52900,0
20241024,113500,320285500,52900,52900,52900,52900,65
20241024,113400,316847000,53000,53000,53000,53000,0
20241024,113300,316847000,53000,53000,53000,53000,47
20241024,113200,314356000,53000,53000,53000,53000,6
20241024,113100,314038000,53000,53000,53000,53000,0
20241024,113000,314038000,53000,53000,53000,53000,0
20241024,112900,314038000,53000,53000,53000,53000,0
20241024,112800,314038000,53000,53000,53000,53000,0
20241024,112700,314038000,53000,53000,53000,53000,0
20241024,112600,314038000,53000,53000,53000,53000,0
20241024,112500,314038000,53000,53000,53000,53000,47
20241024,112400,311547000,52900,52900,52900,52900,0
20241024,112300,311547000,52900,53000,53000,52900,668
20241024,112200,276157800,53000,53000,53000,53000,80
20241024,112100,271917800,53000,53000,53000,53000,0
20241024,112000,271917800,53000,53000,53000,53000,0
20241024,111900,271917800,53000,53000,53000,53000,23
20241024,111800,270698800,53000,53000,53000,53000,34
20241024,111700,268896800,53000,53000,53000,53000,0
20241024,111600,268896800,53000,53000,53000,53000,81
20241024,111500,264603800,53000,53000,53000,53000,13
20241024,111400,263914800,53300,53300,53300,53300,5
20241024,111300,263648300,53000,53000,53000,53000,13
20241024,111200,262959300,53000,53000,53000,53000,31
20241024,111100,261316300,53000,53000,53000,53000,0
20241024,111000,261316300,53000,53000,53000,53000,11
20241024,110900,260733300,53000,53000,53000,53000,1
20241024,110800,260680300,52900,52900,52900,52900,0
20241024,110700,260680300,52900,52900,52900,52900,0
20241024,110600,260680300,52900,53100,53100,52900,63
20241024,110500,257342600,53000,53000,53000,53000,0
20241024,110400,257342600,53000,53000,53000,53000,43
20241024,110300,255063600,53000,53000,53000,53000,44
20241024,110200,252731600,53000,53200,53200,53000,35
20241024,110100,250874500,53400,53400,53400,53400,2
20241024,110000,250767700,53200,53200,53200,53200,4
20241024,105900,250554900,53000,53000,53000,53000,40
20241024,105800,248434900,53400,53400,53400,53400,1
20241024,105700,248381500,52900,52900,52900,52900,0
20241024,105600,248381500,52900,53200,53200,52900,594
20241024,105500,216882300,53200,53200,53200,53200,0
20241024,105400,216882300,53200,53200,53200,53200,4
20241024,105300,216669500,53200,53200,53200,53200,3
20241024,105200,216509900,53100,53100,53100,53100,76
20241024,105100,212474300,53100,53100,53100,53100,0
20241024,105000,212474300,53100,53100,53100,53100,0
20241024,104900,212474300,53100,53100,53100,53100,0
20241024,104800,212474300,53100,53100,53100,53100,50
20241024,104700,209819300,53100,53100,53100,53100,0
20241024,104600,209819300,53100,53100,53100,53100,50
20241024,104500,207164300,53200,53200,53200,53200,1
20241024,104400,207111100,53200,53200,53200,53200,11
20241024,104300,206525900,53100,53100,53100,53100,0
20241024,104200,206525900,53100,53100,53100,53100,0
20241024,104100,206525900,53100,53100,53100,53100,0
20241024,104000,206525900,53100,53100,53100,53100,0
20241024,103900,206525900,53100,53100,53100,53100,0
20241024,103800,206525900,53100,53100,53100,53100,1
20241024,103700,206472800,53100,53100,53100,53100,24
20241024,103600,205198400,53100,53100,53100,53100,0
20241024,103500,205198400,53100,53100,53100,53100,0
20241024,103400,205198400,53100,53100,53100,53100,10
20241024,103300,204667400,53100,53200,53200,53100,10
20241024,103200,204136300,53200,53200,53200,53200,1
20241024,103100,204083100,53200,53200,53200,53200,5
20241024,103000,203817100,53200,53200,53200,53200,0
20241024,102900,203817100,53200,53200,53200,53200,0
20241024,102800,203817100,53200,53200,53200,53200,22
20241024,102700,202646700,53200,53200,53200,53200,20
20241024,102600,201582700,53200,53200,53200,53200,0
20241024,102500,201582700,53200,53200,53200,53200,0
20241024,102400,201582700,53200,53200,53200,53200,0
20241024,102300,201582700,53200,53200,53200,53200,19
20241024,102200,200571900,53200,53200,53200,53200,308
20241024,102100,184186300,53300,53300,53300,53300,0
20241024,102000,184186300,53300,53300,53300,53300,51
20241024,101900,181468000,53200,53200,53200,53200,0
20241024,101800,181468000,53200,53200,53200,53200,44
20241024,101700,179127200,53200,53200,53200,53200,4
20241024,101600,178914400,53200,53300,53300,53200,96
20241024,101500,173801900,53300,53300,53300,53300,1
20241024,101400,173748600,53300,53300,53300,53300,0
20241024,101300,173748600,53300,53300,53300,53300,0
20241024,101200,173748600,53300,53300,53300,53300,100
20241024,101100,168418600,53400,53400,53400,53400,0
20241024,101000,168418600,53400,53400,53400,53400,10
20241024,100900,167884600,53400,53400,53400,53400,0
20241024,100800,167884600,53400,53400,53400,53400,2
20241024,100700,167777800,53400,53500,53500,53400,40
20241024,100600,165638800,53300,53300,53300,53300,5
20241024,100500,165372300,53500,53500,53500,53500,2
20241024,100400,165265300,53500,53500,53500,53500,0
20241024,100300,165265300,53500,53500,53500,53500,0
20241024,100200,165265300,53500,53500,53500,53500,0
20241024,100100,165265300,53500,53500,53500,53500,27
20241024,100000,163820800,53800,53800,53800,53800,1
20241024,095900,163767000,53500,53700,53800,53500,285
20241024,095800,148465200,53800,53800,53800,53800,1
20241024,095700,148411400,53700,53600,53700,53600,59
20241024,095600,145243300,53600,53600,53600,53600,27
20241024,095500,143796100,53600,53600,53600,53600,1
20241024,095400,143742500,53600,53600,53600,53600,5
20241024,095300,143474500,53600,53600,53600,53600,2
20241024,095200,143367300,53200,53200,53200,53200,0
20241024,095100,143367300,53200,53200,53200,53200,108
20241024,095000,137621700,53500,53500,53500,53500,0
20241024,094900,137621700,53500,53500,53500,53500,0
20241024,094800,137621700,53500,53500,53500,53500,8
20241024,094700,137193700,53500,53500,53500,53500,5
20241024,094600,136926200,53100,53100,53100,53100,11
20241024,094500,136342100,53100,53100,53100,53100,0
20241024,094400,136342100,53100,53100,53100,53100,0
20241024,094300,136342100,53100,53400,53500,53100,7
20241024,094200,135969700,53400,53300,53400,53300,62
20241024,094100,132664800,53300,53300,53300,53000,116
20241024,094000,126502100,53300,53300,53300,53300,29
20241024,093900,124956400,53400,53300,53400,53300,2
20241024,093800,124849700,53000,53000,53000,53000,0
20241024,093700,124849700,53000,53000,53000,53000,14
20241024,093600,124107700,53000,53000,53000,53000,14
20241024,093500,123365700,53100,53100,53100,53100,54
20241024,093400,120498300,53100,52900,53100,52900,7
20241024,093300,120127000,52900,53000,53000,52900,45
20241024,093200,117746400,53100,53100,53100,53100,0
20241024,093100,117746400,53100,53100,53100,53100,1
20241024,093000,117693300,52800,52800,52900,52800,62
20241024,092900,114418600,52800,53000,53000,52800,103
20241024,092800,108974700,53000,53000,53000,53000,164
20241024,092700,100282700,53100,53100,53100,53100,187
20241024,092600,90353000,53100,53100,53100,53100,15
20241024,092500,89556500,53200,53200,53200,53200,300
20241024,092400,73596500,53200,53200,53200,53200,20
20241024,092300,72532500,53500,53200,53500,53200,15
20241024,092200,71733900,53200,53400,53400,53200,42
20241024,092100,69498800,53500,53400,53500,53400,12
20241024,092000,68857900,53400,53400,53400,53400,2
20241024,091900,68751100,53400,53200,53400,53200,11
20241024,091800,68163900,53200,53300,53300,53200,209
20241024,091700,57038200,53400,53400,53400,53300,25
20241024,091600,55704200,53400,53500,53500,53400,33
20241024,091500,53938900,53600,53300,53600,53300,90
20241024,091400,49130000,53300,53500,53500,53300,92
20241024,091300,44217400,53500,53500,53500,53500,2
20241024,091200,44110400,53900,53900,53900,53900,0
20241024,091100,44110400,53900,53900,53900,53900,0
20241024,091000,44110400,53900,53900,53900,53900,0
20241024,090900,44110400,53900,53400,53900,53400,12
20241024,090800,43464100,53600,53900,53900,53500,80
20241024,090700,39177300,54000,53900,54000,53900,109
20241024,090600,33301100,53900,53500,53900,53300,64
20241024,090500,29876900,53600,53500,53600,53500,35
20241024,090400,28003400,53500,53500,53500,53500,80
20241024,090300,23723400,53600,53900,53900,53600,83
20241024,090200,19265700,53800,53800,53800,53800,0
20241024,090100,19265700,53800,53800,53800,53800,34
20241024,090000,17436500,53800,54000,54000,53800,323