KissMeData/009470/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,185300,20444386100,42100,42100,42100,42100,5148
20241025,185200,20444386100,42100,42100,42100,42100,0
20241025,185100,20444386100,42100,42100,42100,42100,0
20241025,185000,20444386100,42100,42100,42100,42100,0
20241025,184900,20444386100,42100,42100,42100,42100,0
20241025,184800,20444386100,42100,42100,42100,42100,0
20241025,184700,20444386100,42100,42100,42100,42100,0
20241025,184600,20444386100,42100,42100,42100,42100,0
20241025,184500,20444386100,42100,42100,42100,42100,0
20241025,184400,20444386100,42100,42100,42100,42100,0
20241025,184300,20444386100,42100,42100,42100,42100,0
20241025,184200,20444386100,42100,42100,42100,42100,0
20241025,184100,20444386100,42100,42100,42100,42100,0
20241025,184000,20444386100,42100,42100,42100,42100,0
20241025,183900,20444386100,42100,42100,42100,42100,0
20241025,183800,20444386100,42100,42100,42100,42100,0
20241025,183700,20444386100,42100,42100,42100,42100,0
20241025,183600,20444386100,42100,42100,42100,42100,0
20241025,183500,20444386100,42100,42100,42100,42100,0
20241025,183400,20444386100,42100,42100,42100,42100,0
20241025,183300,20444386100,42100,42100,42100,42100,0
20241025,183200,20444386100,42100,42100,42100,42100,0
20241025,183100,20444386100,42100,42100,42100,42100,0
20241025,183000,20444386100,42100,42100,42100,42100,0
20241025,182900,20444386100,42100,42100,42100,42100,0
20241025,182800,20444386100,42100,42100,42100,42100,0
20241025,182700,20444386100,42100,42100,42100,42100,0
20241025,182600,20444386100,42100,42100,42100,42100,0
20241025,182500,20444386100,42100,42100,42100,42100,0
20241025,182400,20444386100,42100,42100,42100,42100,0
20241025,182300,20444386100,42100,42100,42100,42100,5148
20241025,182200,20444386100,42100,42100,42100,42100,0
20241025,182100,20444386100,42100,42100,42100,42100,0
20241025,182000,20444386100,42100,42100,42100,42100,0
20241025,181900,20444386100,42100,42100,42100,42100,0
20241025,181800,20444386100,42100,42100,42100,42100,0
20241025,181700,20444386100,42100,42100,42100,42100,0
20241025,181600,20444386100,42100,42100,42100,42100,0
20241025,181500,20444386100,42100,42100,42100,42100,0
20241025,181400,20444386100,42100,42100,42100,42100,0
20241025,181300,20444386100,42100,42100,42100,42100,0
20241025,181200,20444386100,42100,42100,42100,42100,0
20241025,181100,20444386100,42100,42100,42100,42100,0
20241025,181000,20444386100,42100,42100,42100,42100,0
20241025,180900,20444386100,42100,42100,42100,42100,0
20241025,180800,20444386100,42100,42100,42100,42100,0
20241025,180700,20444386100,42100,42100,42100,42100,0
20241025,180600,20444386100,42100,42100,42100,42100,0
20241025,180500,20444386100,42100,42100,42100,42100,0
20241025,180400,20444386100,42100,42100,42100,42100,0
20241025,180300,20444386100,42100,42100,42100,42100,0
20241025,180200,20444386100,42100,42100,42100,42100,0
20241025,180100,20444386100,42100,42100,42100,42100,0
20241025,180000,20444386100,42100,42100,42100,42100,0
20241025,175900,20444386100,42100,42100,42100,42100,0
20241025,175800,20444386100,42100,42100,42100,42100,0
20241025,175700,20444386100,42100,42100,42100,42100,0
20241025,175600,20444386100,42100,42100,42100,42100,0
20241025,175500,20444386100,42100,42100,42100,42100,0
20241025,175400,20444386100,42100,42100,42100,42100,0
20241025,175300,20444386100,42100,42100,42100,42100,5148
20241025,175200,20444386100,42100,42100,42100,42100,0
20241025,175100,20444386100,42100,42100,42100,42100,0
20241025,175000,20444386100,42100,42100,42100,42100,0
20241025,174900,20444386100,42100,42100,42100,42100,0
20241025,174800,20444386100,42100,42100,42100,42100,0
20241025,174700,20444386100,42100,42100,42100,42100,0
20241025,174600,20444386100,42100,42100,42100,42100,0
20241025,174500,20444386100,42100,42100,42100,42100,0
20241025,174400,20444386100,42100,42100,42100,42100,0
20241025,174300,20444386100,42100,42100,42100,42100,0
20241025,174200,20444386100,42100,42100,42100,42100,0
20241025,174100,20444386100,42100,42100,42100,42100,0
20241025,174000,20444386100,42100,42100,42100,42100,0
20241025,173900,20444386100,42100,42100,42100,42100,0
20241025,173800,20444386100,42100,42100,42100,42100,0
20241025,173700,20444386100,42100,42100,42100,42100,0
20241025,173600,20444386100,42100,42100,42100,42100,0
20241025,173500,20444386100,42100,42100,42100,42100,0
20241025,173400,20444386100,42100,42100,42100,42100,0
20241025,173300,20444386100,42100,42100,42100,42100,0
20241025,173200,20444386100,42100,42100,42100,42100,0
20241025,173100,20444386100,42100,42100,42100,42100,0
20241025,173000,20444386100,42100,42100,42100,42100,0
20241025,172900,20444386100,42100,42100,42100,42100,0
20241025,172800,20444386100,42100,42100,42100,42100,0
20241025,172700,20444386100,42100,42100,42100,42100,0
20241025,172600,20444386100,42100,42100,42100,42100,0
20241025,172500,20444386100,42100,42100,42100,42100,0
20241025,172400,20444386100,42100,42100,42100,42100,0
20241025,172300,20444386100,42100,42100,42100,42100,5148
20241025,172200,20444386100,42100,42100,42100,42100,0
20241025,172100,20444386100,42100,42100,42100,42100,0
20241025,172000,20444386100,42100,42100,42100,42100,0
20241025,171900,20444386100,42100,42100,42100,42100,0
20241025,171800,20444386100,42100,42100,42100,42100,0
20241025,171700,20444386100,42100,42100,42100,42100,0
20241025,171600,20444386100,42100,42100,42100,42100,0
20241025,171500,20444386100,42100,42100,42100,42100,0
20241025,171400,20444386100,42100,42100,42100,42100,0
20241025,171300,20444386100,42100,42100,42100,42100,0
20241025,171200,20444386100,42100,42100,42100,42100,0
20241025,171100,20444386100,42100,42100,42100,42100,0
20241025,171000,20444386100,42100,42100,42100,42100,0
20241025,170900,20444386100,42100,42100,42100,42100,0
20241025,170800,20444386100,42100,42100,42100,42100,0
20241025,170700,20444386100,42100,42100,42100,42100,0
20241025,170600,20444386100,42100,42100,42100,42100,0
20241025,170500,20444386100,42100,42100,42100,42100,0
20241025,170400,20444386100,42100,42100,42100,42100,0
20241025,170300,20444386100,42100,42100,42100,42100,0
20241025,170200,20444386100,42100,42100,42100,42100,0
20241025,170100,20444386100,42100,42100,42100,42100,0
20241025,170000,20444386100,42100,42100,42100,42100,0
20241025,165900,20444386100,42100,42100,42100,42100,0
20241025,165800,20444386100,42100,42100,42100,42100,0
20241025,165700,20444386100,42100,42100,42100,42100,0
20241025,165600,20444386100,42100,42100,42100,42100,0
20241025,165500,20444386100,42100,42100,42100,42100,0
20241025,165400,20444386100,42100,42100,42100,42100,0
20241025,165300,20444386100,42100,42100,42100,42100,5148
20241025,165200,20444386100,42100,42100,42100,42100,0
20241025,165100,20444386100,42100,42100,42100,42100,0
20241025,165000,20444386100,42100,42100,42100,42100,0
20241025,164900,20444386100,42100,42100,42100,42100,0
20241025,164800,20444386100,42100,42100,42100,42100,0
20241025,164700,20444386100,42100,42100,42100,42100,0
20241025,164600,20444386100,42100,42100,42100,42100,0
20241025,164500,20444386100,42100,42100,42100,42100,0
20241025,164400,20444386100,42100,42100,42100,42100,0
20241025,164300,20444386100,42100,42100,42100,42100,0
20241025,164200,20444386100,42100,42100,42100,42100,0
20241025,164100,20444386100,42100,42100,42100,42100,0
20241025,164000,20444386100,42100,42100,42100,42100,0
20241025,163900,20444386100,42100,42100,42100,42100,0
20241025,163800,20444386100,42100,42100,42100,42100,0
20241025,163700,20444386100,42100,42100,42100,42100,0
20241025,163600,20444386100,42100,42100,42100,42100,0
20241025,163500,20444386100,42100,42100,42100,42100,0
20241025,163400,20444386100,42100,42100,42100,42100,0
20241025,163300,20444386100,42100,42100,42100,42100,0
20241025,163200,20444386100,42100,42100,42100,42100,0
20241025,163100,20444386100,42100,42100,42100,42100,0
20241025,163000,20444386100,42100,42100,42100,42100,0
20241025,162900,20444386100,42100,42100,42100,42100,0
20241025,162800,20444386100,42100,42100,42100,42100,0
20241025,162700,20444386100,42100,42100,42100,42100,0
20241025,162600,20444386100,42100,42100,42100,42100,0
20241025,162500,20444386100,42100,42100,42100,42100,0
20241025,162400,20444386100,42100,42100,42100,42100,0
20241025,162300,20444386100,42100,42100,42100,42100,5148
20241025,162200,20444386100,42100,42100,42100,42100,0
20241025,162100,20444386100,42100,42100,42100,42100,0
20241025,162000,20444386100,42100,42100,42100,42100,0
20241025,161900,20444386100,42100,42100,42100,42100,0
20241025,161800,20444386100,42100,42100,42100,42100,0
20241025,161700,20444386100,42100,42100,42100,42100,0
20241025,161600,20444386100,42100,42100,42100,42100,0
20241025,161500,20444386100,42100,42100,42100,42100,0
20241025,161400,20444386100,42100,42100,42100,42100,0
20241025,161300,20444386100,42100,42100,42100,42100,0
20241025,161200,20444386100,42100,42100,42100,42100,0
20241025,161100,20444386100,42100,42100,42100,42100,0
20241025,161000,20444386100,42100,42100,42100,42100,0
20241025,160900,20444386100,42100,42100,42100,42100,0
20241025,160800,20444386100,42100,42100,42100,42100,0
20241025,160700,20444386100,42100,42100,42100,42100,0
20241025,160600,20444386100,42100,42100,42100,42100,0
20241025,160500,20444386100,42100,42100,42100,42100,0
20241025,160400,20444386100,42100,42100,42100,42100,0
20241025,160300,20444386100,42100,42100,42100,42100,0
20241025,160200,20444386100,42100,42100,42100,42100,0
20241025,160100,20444386100,42100,42100,42100,42100,0
20241025,160000,20444386100,42100,42100,42100,42100,0
20241025,155900,20444386100,42100,42100,42100,42100,0
20241025,155800,20444386100,42100,42100,42100,42100,0
20241025,155700,20444386100,42100,42100,42100,42100,0
20241025,155600,20444386100,42100,42100,42100,42100,0
20241025,155500,20444386100,42100,42100,42100,42100,0
20241025,155400,20444386100,42100,42100,42100,42100,0
20241025,155300,20444386100,42100,42100,42100,42100,5148
20241025,155200,20444386100,42100,42100,42100,42100,0
20241025,155100,20444386100,42100,42100,42100,42100,0
20241025,155000,20444386100,42100,42100,42100,42100,0
20241025,154900,20444386100,42100,42100,42100,42100,0
20241025,154800,20444386100,42100,42100,42100,42100,0
20241025,154700,20444386100,42100,42100,42100,42100,0
20241025,154600,20444386100,42100,42100,42100,42100,0
20241025,154500,20444386100,42100,42100,42100,42100,0
20241025,154400,20444386100,42100,42100,42100,42100,0
20241025,154300,20444386100,42100,42100,42100,42100,0
20241025,154200,20444386100,42100,42100,42100,42100,0
20241025,154100,20444386100,42100,42100,42100,42100,0
20241025,154000,20444386100,42100,42100,42100,42100,0
20241025,153900,20444386100,42100,42100,42100,42100,0
20241025,153800,20444386100,42100,42100,42100,42100,0
20241025,153700,20444386100,42100,42100,42100,42100,0
20241025,153600,20444386100,42100,42100,42100,42100,0
20241025,153500,20444386100,42100,42100,42100,42100,0
20241025,153400,20444386100,42100,42100,42100,42100,0
20241025,153300,20444386100,42100,42100,42100,42100,0
20241025,153200,20444386100,42100,42100,42100,42100,0
20241025,153100,20444386100,42100,42100,42100,42100,0
20241025,153000,20444386100,42100,42100,42100,42100,5148
20241025,152900,20227655300,41800,41800,41800,41800,0
20241025,152800,20227655300,41800,41800,41800,41800,0
20241025,152700,20227655300,41800,41800,41800,41800,0
20241025,152600,20227655300,41800,41800,41800,41800,0
20241025,152500,20227655300,41800,41800,41800,41800,0
20241025,152400,20227655300,41800,41800,41800,41800,0
20241025,152300,20227655300,41800,41800,41800,41800,0
20241025,152200,20227655300,41800,41800,41800,41800,0
20241025,152100,20227655300,41800,41800,41800,41800,0
20241025,152000,20227655300,41800,41800,41800,41800,0
20241025,151900,20227655300,41800,41700,41800,41650,1360
20241025,151800,20170918350,41700,41700,41750,41650,561
20241025,151700,20147526500,41700,41800,41800,41700,217
20241025,151600,20138467650,41800,41700,41800,41700,463
20241025,151500,20119139750,41700,41700,41700,41650,293
20241025,151400,20106924150,41650,41600,41700,41600,88
20241025,151300,20103259000,41650,41800,41800,41650,1220
20241025,151200,20052404800,41750,41800,41850,41750,364
20241025,151100,20037181800,41850,41900,41900,41800,858
20241025,151000,20001304100,41850,41900,41900,41800,178
20241025,150900,19993848850,41850,41850,41900,41800,200
20241025,150800,19985474800,41850,41850,41900,41850,162
20241025,150700,19978691400,41900,41850,41900,41800,87
20241025,150600,19975050400,41850,41800,41900,41800,320
20241025,150500,19961653500,41800,41750,41800,41750,731
20241025,150400,19931120250,41700,41650,41700,41650,493
20241025,150300,19910562350,41650,41700,41700,41600,372
20241025,150200,19895068350,41650,41650,41700,41650,202
20241025,150100,19886654000,41650,41700,41700,41650,77
20241025,150000,19883444450,41700,41600,41700,41600,42
20241025,145900,19881696950,41750,41750,41750,41600,255
20241025,145800,19871062800,41750,41800,41800,41600,173
20241025,145700,19863840900,41550,41900,41900,41550,1945
20241025,145600,19782771700,41850,41900,41900,41850,79
20241025,145500,19779465050,41900,41850,41900,41800,233
20241025,145400,19769711800,41850,41850,41900,41850,155
20241025,145300,19763223450,41850,41900,41900,41850,199
20241025,145200,19754895200,41950,41950,41950,41850,117
20241025,145100,19749988150,41850,41850,41950,41800,604
20241025,145000,19724671300,41800,41850,41850,41800,228
20241025,144900,19715129550,41850,41900,41900,41850,497
20241025,144800,19694310050,41850,41750,41850,41750,514
20241025,144700,19672828550,41750,41800,41800,41700,556
20241025,144600,19649595250,41750,41800,41800,41700,33
20241025,144500,19648217000,41800,41750,41800,41700,460
20241025,144400,19629022800,41750,41750,41750,41750,66
20241025,144300,19626267300,41700,41700,41750,41700,66
20241025,144200,19623514150,41700,41650,41750,41650,101
20241025,144100,19619302750,41700,41700,41700,41700,267
20241025,144000,19608168850,41700,41800,41800,41700,56
20241025,143900,19605830650,41800,41800,41800,41600,2229
20241025,143800,19512814200,41800,41900,41900,41700,1250
20241025,143700,19460551800,41900,41900,42000,41900,951
20241025,143600,19420704500,42000,42000,42000,41950,859
20241025,143500,19384634100,42000,42000,42050,41950,841
20241025,143400,19349320100,42000,42050,42050,41950,1710
20241025,143300,19277510000,42050,41950,42100,41900,1774
20241025,143200,19203055350,41950,41650,41950,41650,1072
20241025,143100,19158211350,41650,41650,41650,41650,2
20241025,143000,19158128050,41650,41600,41650,41550,502
20241025,142900,19137243150,41600,41550,41600,41450,347
20241025,142800,19122821800,41450,41550,41550,41450,403
20241025,142700,19106097300,41500,41550,41550,41500,104
20241025,142600,19101776200,41550,41500,41550,41500,85
20241025,142500,19098248500,41550,41500,41600,41500,227
20241025,142400,19088813500,41600,41600,41600,41550,65
20241025,142300,19086110200,41600,41600,41600,41500,134
20241025,142200,19080548200,41500,41450,41500,41450,271
20241025,142100,19069309950,41450,41450,41500,41400,201
20241025,142000,19060979600,41450,41500,41500,41450,240
20241025,141900,19051022450,41500,41500,41650,41500,577
20241025,141800,19027066750,41500,41700,41700,41500,1049
20241025,141700,18983494600,41700,41800,41800,41700,5
20241025,141600,18983285800,41650,41700,41800,41650,390
20241025,141500,18967022800,41650,41700,41700,41650,167
20241025,141400,18960066850,41650,41700,41700,41650,15
20241025,141300,18959442050,41600,41600,41700,41600,30
20241025,141200,18958193950,41550,41700,41700,41550,181
20241025,141100,18950656750,41700,41600,41700,41550,165
20241025,141000,18943790850,41600,41600,41650,41600,197
20241025,140900,18935588150,41550,41550,41600,41550,140
20241025,140800,18929768550,41500,41600,41600,41500,1219
20241025,140700,18879177950,41600,41550,41600,41550,135
20241025,140600,18873567300,41550,41550,41550,41300,92
20241025,140500,18869749000,41550,41550,41550,41300,39
20241025,140400,18868137550,41550,41500,41550,41300,420
20241025,140300,18850720350,41550,41600,41600,41550,43
20241025,140200,18848932700,41600,41550,41600,41550,288
20241025,140100,18836963350,41600,41600,41600,41550,22
20241025,140000,18836048500,41600,41700,41700,41600,77
20241025,135900,18832842800,41700,41700,41700,41600,97
20241025,135800,18828800500,41600,41600,41700,41600,59
20241025,135700,18826346000,41600,41650,41650,41550,18
20241025,135600,18825597000,41700,41700,41750,41650,111
20241025,135500,18820968650,41700,41750,41850,41700,293
20241025,135400,18808745550,41750,41800,41800,41750,57
20241025,135300,18806363000,41850,41750,41900,41750,143
20241025,135200,18800380700,41750,41750,41900,41750,97
20241025,135100,18796330800,41750,41800,41900,41750,614
20241025,135000,18770667300,41800,41900,41900,41800,11
20241025,134900,18770206800,41900,41750,41900,41750,395
20241025,134800,18753670500,41900,41800,41900,41750,324
20241025,134700,18740107250,41750,41800,41800,41750,2
20241025,134600,18740023700,41800,41800,41800,41750,98
20241025,134500,18735928150,41750,41750,41800,41700,271
20241025,134400,18724618700,41800,41750,41800,41750,359
20241025,134300,18709618200,41750,41750,41750,41700,136
20241025,134200,18703942900,41750,41300,41750,41300,1953
20241025,134100,18622617250,41400,41300,41400,41300,16
20241025,134000,18621955250,41400,41300,41400,41300,19
20241025,133900,18621170350,41500,41500,41500,41300,230
20241025,133800,18611655700,41350,41350,41500,41350,81
20241025,133700,18608301450,41300,41400,41400,41300,31
20241025,133600,18607020550,41500,41500,41500,41300,140
20241025,133500,18601227100,41550,41400,41550,41350,601
20241025,133400,18576326900,41400,41550,41550,41400,302
20241025,133300,18563782600,41550,41400,41550,41400,423
20241025,133200,18546263400,41450,41550,41550,41450,349
20241025,133100,18531784600,41550,41550,41650,41550,8
20241025,133000,18531451800,41650,41500,41650,41500,88
20241025,132900,18527789200,41500,41500,41650,41500,91
20241025,132800,18524010450,41550,41650,41650,41550,7
20241025,132700,18523719000,41500,41600,41700,41500,207
20241025,132600,18515102350,41600,41600,41750,41600,70
20241025,132500,18512180300,41750,41500,41750,41500,17
20241025,132400,18511473450,41500,41600,41600,41500,61
20241025,132300,18508937150,41600,41500,41750,41500,108
20241025,132200,18504434400,41550,41450,41550,41400,575
20241025,132100,18480622750,41400,41550,41550,41400,872
20241025,132000,18444458250,41550,41550,41600,41500,96
20241025,131900,18440471150,41500,41650,41650,41500,502
20241025,131800,18419595000,41700,41950,41950,41700,648
20241025,131700,18392548600,41950,41900,41950,41850,46
20241025,131600,18390621200,41900,41850,41900,41850,70
20241025,131500,18387688350,41850,41900,41950,41850,215
20241025,131400,18378690050,41950,41900,41950,41900,15
20241025,131300,18378061350,41850,41850,41900,41850,1567
20241025,131200,18312451650,41850,41750,41850,41750,71
20241025,131100,18309483200,41800,41800,41800,41800,121
20241025,131000,18304425400,41800,41850,41900,41800,423
20241025,130900,18286707600,41800,41750,41900,41750,47
20241025,130800,18284743150,41900,41900,41900,41750,69
20241025,130700,18281861650,41900,41950,41950,41900,121
20241025,130600,18276785800,41950,41950,41950,41700,101
20241025,130500,18272566700,41700,41800,41950,41700,112
20241025,130400,18267895400,41750,41950,41950,41750,1805
20241025,130300,18192461450,41950,41800,41950,41800,128
20241025,130200,18187102450,41800,41800,41900,41800,73
20241025,130100,18184049450,41800,41750,41800,41750,38
20241025,130000,18182462700,41800,41800,41800,41750,138
20241025,125900,18176697600,41750,41750,41750,41750,51
20241025,125800,18174568350,41750,41950,41950,41750,133
20241025,125700,18169003950,41950,41900,41950,41750,92
20241025,125600,18165151750,41900,41900,41900,41900,0
20241025,125500,18165151750,41900,41900,41900,41900,6
20241025,125400,18164900350,41950,41800,41950,41750,249
20241025,125300,18154493150,41800,41850,41950,41800,106
20241025,125200,18150052150,41950,41850,41950,41800,369
20241025,125100,18134609250,41850,41950,41950,41850,105
20241025,125000,18130214000,41950,41900,41950,41850,212
20241025,124900,18121323400,41950,41850,41950,41850,160
20241025,124800,18114625050,41900,41900,41950,41850,89
20241025,124700,18110896100,41850,41950,41950,41850,73
20241025,124600,18107833850,41850,41950,41950,41850,440
20241025,124500,18089393850,41950,41850,42000,41850,63
20241025,124400,18086752800,42000,41900,42000,41900,91
20241025,124300,18082939400,41900,41850,41900,41850,84
20241025,124200,18079422750,41800,41750,41900,41750,73
20241025,124100,18076372350,41850,41850,41900,41750,221
20241025,124000,18067135250,41850,41750,41850,41750,90
20241025,123900,18063369550,41800,41850,41850,41750,76
20241025,123800,18060191700,41850,41850,41850,41850,9
20241025,123700,18059815050,41750,41750,41850,41750,100
20241025,123600,18055633350,41900,41900,41900,41800,217
20241025,123500,18046561700,41850,41900,42050,41850,112
20241025,123400,18041868800,42050,41850,42050,41850,302
20241025,123300,18029229850,41850,41800,41850,41800,257
20241025,123200,18018480100,41850,41900,41900,41850,155
20241025,123100,18011987350,42000,42000,42000,41950,19
20241025,123000,18011190100,42050,42000,42050,41950,199
20241025,122900,18002829950,42100,42100,42100,42100,278
20241025,122800,17991126150,42150,42050,42150,42050,554
20241025,122700,17967803200,42050,42100,42100,42050,73
20241025,122600,17964733300,42100,42000,42100,42000,111
20241025,122500,17960066150,42100,42100,42100,42050,386
20241025,122400,17943817300,42050,42050,42050,42000,78
20241025,122300,17940537450,42000,42000,42050,42000,55
20241025,122200,17938227400,42100,42000,42100,41950,64
20241025,122100,17935536750,42000,42050,42050,42000,110
20241025,122000,17930911350,42050,42050,42150,42000,197
20241025,121900,17922630800,42100,42150,42200,42100,170
20241025,121800,17915467400,42150,42000,42150,42000,253
20241025,121700,17904809100,42100,42100,42100,42100,70
20241025,121600,17901862100,42000,42000,42100,42000,78
20241025,121500,17898585500,42150,42150,42150,42000,379
20241025,121400,17882653300,42150,42100,42150,42050,300
20241025,121300,17870010350,42100,42100,42100,42050,228
20241025,121200,17860414500,42150,42000,42150,42000,17
20241025,121100,17859698100,42000,42100,42100,42000,318
20241025,121000,17846313500,41950,42050,42100,41950,155
20241025,120900,17839801000,42050,42000,42100,42000,1592
20241025,120800,17772936600,41950,41950,42000,41950,87
20241025,120700,17769286700,41950,41850,41950,41850,357
20241025,120600,17754339550,41850,41950,41950,41850,147
20241025,120500,17748186600,41850,41850,41950,41850,39
20241025,120400,17746554050,41950,41950,41950,41950,91
20241025,120300,17742736600,41900,41900,41950,41850,250
20241025,120200,17732267200,41900,41850,41900,41800,73
20241025,120100,17729212950,41750,41800,41900,41750,140
20241025,120000,17723352950,41750,41750,41800,41700,50
20241025,115900,17721266750,41750,41750,41750,41750,45
20241025,115800,17719388000,41850,41700,41850,41700,38
20241025,115700,17717801700,41750,41700,41750,41700,7
20241025,115600,17717509550,41750,41750,41850,41750,16
20241025,115500,17716840750,41850,41700,41850,41700,46
20241025,115400,17714920450,41700,41750,41850,41700,274
20241025,115300,17703483050,41750,41850,41850,41750,108
20241025,115200,17698964650,41800,41800,41850,41750,58
20241025,115100,17696541300,41750,41900,41900,41750,177
20241025,115000,17689140150,41900,41900,41900,41750,503
20241025,114900,17668133200,41900,41950,41950,41900,7
20241025,114800,17667839650,41950,41850,41950,41800,82
20241025,114700,17664400300,41800,41950,41950,41800,92
20241025,114600,17660554500,41800,41800,42000,41800,78
20241025,114500,17657284850,41800,41900,41950,41800,362
20241025,114400,17642148250,41900,41800,41900,41800,129
20241025,114300,17636750300,41800,41800,41800,41800,23
20241025,114200,17635788900,41800,41800,41800,41800,65
20241025,114100,17633071900,41900,41900,41900,41900,70
20241025,114000,17630138900,41900,41900,41900,41900,9
20241025,113900,17629761800,41950,42000,42000,41950,429
20241025,113800,17611743850,42000,42000,42000,41800,116
20241025,113700,17606879200,42000,41950,42100,41800,59
20241025,113600,17604407250,41950,41800,42150,41800,264
20241025,113500,17593300250,42000,41750,42000,41750,138
20241025,113400,17587521600,41950,41750,41950,41750,37
20241025,113300,17585976450,41800,41900,42100,41800,798
20241025,113200,17552538450,41900,42000,42000,41800,229
20241025,113100,17542949950,42000,42050,42050,41900,286
20241025,113000,17530943250,42100,42100,42150,41950,1063
20241025,112900,17486231150,42150,42050,42200,42050,821
20241025,112800,17451633750,42050,42000,42050,41850,1025
20241025,112700,17408613600,41950,41750,41950,41750,567
20241025,112600,17384892450,41750,41600,41750,41600,276
20241025,112500,17373399350,41550,41400,41550,41400,303
20241025,112400,17360809850,41400,41450,41550,41400,343
20241025,112300,17346594000,41400,41450,41450,41400,91
20241025,112200,17342822600,41600,41600,41600,41600,3
20241025,112100,17342697800,41600,41650,41650,41450,99
20241025,112000,17338578500,41650,41650,41650,41450,86
20241025,111900,17335012600,41400,41650,41650,41400,408
20241025,111800,17318092950,41650,41500,41650,41500,114
20241025,111700,17313351300,41550,41600,41650,41500,79
20241025,111600,17310066700,41500,41500,41500,41500,124
20241025,111500,17304920700,41500,41450,41600,41350,222
20241025,111400,17295720450,41450,41400,41450,41350,1090
20241025,111300,17250620300,41500,41600,41650,41500,483
20241025,111200,17230551750,41600,41650,41650,41600,299
20241025,111100,17218106450,41650,41700,41700,41650,119
20241025,111000,17213147450,41700,41800,41800,41650,328
20241025,110900,17199482950,41800,41850,41850,41800,238
20241025,110800,17189524750,42000,41600,42100,41600,543
20241025,110700,17166784750,41700,42000,42150,41600,668
20241025,110600,17138800200,42000,42150,42200,42000,1174
20241025,110500,17089364100,42250,42300,42300,42200,259
20241025,110400,17078420550,42300,42150,42350,42100,1524
20241025,110300,17013993950,42150,42200,42200,42100,320
20241025,110200,17000500100,42200,42150,42300,42050,1747
20241025,110100,16926760550,42150,42000,42150,42000,1106
20241025,110000,16880211550,42100,41900,42100,41850,1342
20241025,105900,16823865750,41900,41850,41900,41850,1214
20241025,105800,16773045700,41800,41900,41900,41750,739
20241025,105700,16742124750,41850,41650,41900,41600,1288
20241025,105600,16688327700,41650,41650,41650,41600,123
20241025,105500,16683209750,41650,41650,41700,41600,1160
20241025,105400,16634916150,41650,41600,41700,41600,998
20241025,105300,16593373000,41500,41550,41600,41500,427
20241025,105200,16575640800,41500,41600,41650,41500,172
20241025,105100,16568484500,41650,41650,41700,41500,464
20241025,105000,16549160950,41650,41700,41700,41650,57
20241025,104900,16546786600,41700,41750,41750,41500,316
20241025,104800,16533601850,41750,41700,41800,41600,1642
20241025,104700,16465168000,41750,41450,41750,41450,3140
20241025,104600,16334550800,41400,41150,41400,41100,1549
20241025,104500,16270666100,41000,41250,41350,40950,822
20241025,104400,16236818800,41350,41150,41400,41100,1346
20241025,104300,16181225750,41150,41050,41150,41000,368
20241025,104200,16166108950,41050,40850,41100,40850,2195
20241025,104100,16076063850,40850,40700,40950,40700,824
20241025,104000,16042408700,40650,40450,40650,40400,523
20241025,103900,16021222450,40500,40450,40500,40450,666
20241025,103800,15994275100,40450,40550,40550,40350,1461
20241025,103700,15935114800,40600,40600,40650,40550,2128
20241025,103600,15848692650,40600,40650,40650,40550,2253
20241025,103500,15757162100,40600,40550,40700,40550,586
20241025,103400,15733366750,40550,40850,40900,40550,2452
20241025,103300,15633505550,40850,40550,40850,40550,1817
20241025,103200,15559590950,40500,40400,40650,40400,3108
20241025,103100,15433538150,40350,40950,41000,40300,4859
20241025,103000,15236106550,40950,40850,41150,40700,6180
20241025,102900,14983968450,40850,41350,41350,40850,9384
20241025,102800,14598791200,41300,41300,41350,41200,1581
20241025,102700,14533601750,41300,41450,41700,41250,4040
20241025,102600,14366409400,41450,41550,41600,41450,1820
20241025,102500,14290858000,41600,41600,41700,41550,2132
20241025,102400,14202202250,41600,41700,41850,41600,926
20241025,102300,14163605500,41700,41700,41850,41600,1109
20241025,102200,14117316000,41750,41600,41750,41550,501
20241025,102100,14096446950,41600,41700,41750,41550,2345
20241025,102000,13998810150,41700,41650,42000,41650,1029
20241025,101900,13955862500,41800,41700,42000,41650,1484
20241025,101800,13893805500,41700,41700,41900,41650,583
20241025,101700,13869475150,41650,41700,41900,41650,579
20241025,101600,13845326400,41700,41700,41900,41700,880
20241025,101500,13808573350,41700,41900,41900,41600,1045
20241025,101400,13764914450,41900,41650,41900,41650,559
20241025,101300,13741588250,41700,41750,41750,41650,566
20241025,101200,13718010100,41600,41800,41850,41600,2305
20241025,101100,13621963850,41850,42000,42100,41850,1028
20241025,101000,13578796500,41850,41750,41850,41700,391
20241025,100900,13562466100,41750,41950,41950,41700,1117
20241025,100800,13515710900,41950,42000,42100,41950,1159
20241025,100700,13467039250,42050,42050,42250,42000,341
20241025,100600,13452690300,42050,42000,42250,42000,204
20241025,100500,13444100850,42000,41950,42250,41950,575
20241025,100400,13419877750,42000,42000,42000,41950,298
20241025,100300,13407366550,41950,41900,42000,41900,440
20241025,100200,13388905150,41900,41850,41950,41850,386
20241025,100100,13372728300,41900,41850,41900,41750,1031
20241025,100000,13329612550,41900,42300,42300,41900,1950
20241025,095900,13247672950,42200,42300,42350,42200,508
20241025,095800,13226191650,42350,42200,42350,42100,1008
20241025,095700,13183582500,42200,42150,42200,42000,292
20241025,095600,13171265550,42050,42250,42250,42050,1006
20241025,095500,13128859800,42200,42150,42250,42150,333
20241025,095400,13114814050,42050,41800,42150,41800,1928
20241025,095300,13033831450,41750,41800,41900,41700,1257
20241025,095200,12981301750,41950,41700,41950,41700,656
20241025,095100,12953861100,41700,41800,41800,41600,2451
20241025,095000,12851626150,41800,41900,41900,41800,986
20241025,094900,12810354900,41900,42100,42150,41900,4636
20241025,094800,12615567250,42100,42150,42300,42100,1307
20241025,094700,12560479100,42200,42200,42350,42150,503
20241025,094600,12539241750,42300,42250,42300,42100,5042
20241025,094500,12326603650,42250,42300,42400,42250,895
20241025,094400,12288746300,42300,42350,42400,42300,672
20241025,094300,12260314650,42350,42400,42400,42300,950
20241025,094200,12220103000,42400,42400,42400,42200,401
20241025,094100,12203126600,42250,42300,42400,42250,2548
20241025,094000,12095428150,42250,42550,42600,42250,1000
20241025,093900,12052971850,42550,42700,42700,42450,2474
20241025,093800,11947786450,42550,42350,42750,42300,1549
20241025,093700,11881925050,42250,42600,42600,42250,1491
20241025,093600,11818724450,42500,42650,42750,42500,2730
20241025,093500,11702511950,42900,43000,43050,42650,3260
20241025,093400,11562725300,42950,42800,43050,42650,5924
20241025,093300,11308441450,42800,42300,42900,42200,3335
20241025,093200,11166894400,42250,42800,42800,42150,5591
20241025,093100,10929737900,42800,42650,42800,42550,1183
20241025,093000,10879316800,42550,42900,42900,42550,1301
20241025,092900,10823689550,42850,43050,43300,42850,3040
20241025,092800,10692765650,43000,43650,43650,42850,4531
20241025,092700,10496776200,43650,43250,43700,43200,8355
20241025,092600,10133339650,43450,42900,43450,42800,6852
20241025,092500,9837723750,42850,42650,43000,42650,570
20241025,092400,9813288900,42600,42900,43050,42600,1881
20241025,092300,9732695100,42900,42450,43350,42100,21926
20241025,092200,8790937250,42300,41950,42500,41950,3146
20241025,092100,8657937300,42200,41950,42200,41900,2354
20241025,092000,8558820400,41900,42400,42400,41850,5129
20241025,091900,8342729950,42400,42450,42500,42300,832
20241025,091800,8307464450,42450,42500,42800,42400,3020
20241025,091700,8178841600,42450,42250,42450,42250,1276
20241025,091600,8124795200,42350,42100,42550,42100,3229
20241025,091500,7988091950,42300,42400,42550,42150,2417
20241025,091400,7885584750,42350,41900,42800,41900,7879
20241025,091300,7551692450,41950,41800,42000,41750,964
20241025,091200,7511381400,41800,42000,42200,41750,3830
20241025,091100,7350964950,42200,42150,42250,42000,6893
20241025,091000,7060792750,42150,42500,42550,42050,5501
20241025,090900,6828490600,42500,43000,43100,42500,6840
20241025,090800,6536401950,43150,42650,43150,42550,6404
20241025,090700,6261771400,42700,43300,43900,42650,17754
20241025,090600,5491119400,43300,42300,43450,42300,14359
20241025,090500,4874174550,42300,42700,43500,42300,22191
20241025,090400,3921454900,42700,41700,42800,41500,11418
20241025,090300,3439954350,41900,41550,42100,41500,8560
20241025,090200,3082000950,41750,42100,42100,41300,10052
20241025,090100,2663685550,42000,42400,42500,41350,26207
20241025,090000,1564533000,42500,40700,43000,40700,37496