KissMeData/089980/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200100,887693400,21250,21250,21250,21250,802
20241024,200000,887693400,21250,21250,21250,21250,0
20241024,195900,887693400,21250,21250,21250,21250,0
20241024,195800,887693400,21250,21250,21250,21250,0
20241024,195700,887693400,21250,21250,21250,21250,0
20241024,195600,887693400,21250,21250,21250,21250,0
20241024,195500,887693400,21250,21250,21250,21250,0
20241024,195400,887693400,21250,21250,21250,21250,0
20241024,195300,887693400,21250,21250,21250,21250,0
20241024,195200,887693400,21250,21250,21250,21250,0
20241024,195100,887693400,21250,21250,21250,21250,0
20241024,195000,887693400,21250,21250,21250,21250,0
20241024,194900,887693400,21250,21250,21250,21250,0
20241024,194800,887693400,21250,21250,21250,21250,0
20241024,194700,887693400,21250,21250,21250,21250,0
20241024,194600,887693400,21250,21250,21250,21250,0
20241024,194500,887693400,21250,21250,21250,21250,0
20241024,194400,887693400,21250,21250,21250,21250,0
20241024,194300,887693400,21250,21250,21250,21250,0
20241024,194200,887693400,21250,21250,21250,21250,0
20241024,194100,887693400,21250,21250,21250,21250,0
20241024,194000,887693400,21250,21250,21250,21250,0
20241024,193900,887693400,21250,21250,21250,21250,0
20241024,193800,887693400,21250,21250,21250,21250,0
20241024,193700,887693400,21250,21250,21250,21250,0
20241024,193600,887693400,21250,21250,21250,21250,0
20241024,193500,887693400,21250,21250,21250,21250,0
20241024,193400,887693400,21250,21250,21250,21250,0
20241024,193300,887693400,21250,21250,21250,21250,0
20241024,193200,887693400,21250,21250,21250,21250,0
20241024,193100,887693400,21250,21250,21250,21250,802
20241024,193000,887693400,21250,21250,21250,21250,0
20241024,192900,887693400,21250,21250,21250,21250,0
20241024,192800,887693400,21250,21250,21250,21250,0
20241024,192700,887693400,21250,21250,21250,21250,0
20241024,192600,887693400,21250,21250,21250,21250,0
20241024,192500,887693400,21250,21250,21250,21250,0
20241024,192400,887693400,21250,21250,21250,21250,0
20241024,192300,887693400,21250,21250,21250,21250,0
20241024,192200,887693400,21250,21250,21250,21250,0
20241024,192100,887693400,21250,21250,21250,21250,0
20241024,192000,887693400,21250,21250,21250,21250,0
20241024,191900,887693400,21250,21250,21250,21250,0
20241024,191800,887693400,21250,21250,21250,21250,0
20241024,191700,887693400,21250,21250,21250,21250,0
20241024,191600,887693400,21250,21250,21250,21250,0
20241024,191500,887693400,21250,21250,21250,21250,0
20241024,191400,887693400,21250,21250,21250,21250,0
20241024,191300,887693400,21250,21250,21250,21250,0
20241024,191200,887693400,21250,21250,21250,21250,0
20241024,191100,887693400,21250,21250,21250,21250,0
20241024,191000,887693400,21250,21250,21250,21250,0
20241024,190900,887693400,21250,21250,21250,21250,0
20241024,190800,887693400,21250,21250,21250,21250,0
20241024,190700,887693400,21250,21250,21250,21250,0
20241024,190600,887693400,21250,21250,21250,21250,0
20241024,190500,887693400,21250,21250,21250,21250,0
20241024,190400,887693400,21250,21250,21250,21250,0
20241024,190300,887693400,21250,21250,21250,21250,0
20241024,190200,887693400,21250,21250,21250,21250,0
20241024,190100,887693400,21250,21250,21250,21250,802
20241024,190000,887693400,21250,21250,21250,21250,0
20241024,185900,887693400,21250,21250,21250,21250,0
20241024,185800,887693400,21250,21250,21250,21250,0
20241024,185700,887693400,21250,21250,21250,21250,0
20241024,185600,887693400,21250,21250,21250,21250,0
20241024,185500,887693400,21250,21250,21250,21250,0
20241024,185400,887693400,21250,21250,21250,21250,0
20241024,185300,887693400,21250,21250,21250,21250,0
20241024,185200,887693400,21250,21250,21250,21250,0
20241024,185100,887693400,21250,21250,21250,21250,0
20241024,185000,887693400,21250,21250,21250,21250,0
20241024,184900,887693400,21250,21250,21250,21250,0
20241024,184800,887693400,21250,21250,21250,21250,0
20241024,184700,887693400,21250,21250,21250,21250,0
20241024,184600,887693400,21250,21250,21250,21250,0
20241024,184500,887693400,21250,21250,21250,21250,0
20241024,184400,887693400,21250,21250,21250,21250,0
20241024,184300,887693400,21250,21250,21250,21250,0
20241024,184200,887693400,21250,21250,21250,21250,0
20241024,184100,887693400,21250,21250,21250,21250,0
20241024,184000,887693400,21250,21250,21250,21250,0
20241024,183900,887693400,21250,21250,21250,21250,0
20241024,183800,887693400,21250,21250,21250,21250,0
20241024,183700,887693400,21250,21250,21250,21250,0
20241024,183600,887693400,21250,21250,21250,21250,0
20241024,183500,887693400,21250,21250,21250,21250,0
20241024,183400,887693400,21250,21250,21250,21250,0
20241024,183300,887693400,21250,21250,21250,21250,0
20241024,183200,887693400,21250,21250,21250,21250,0
20241024,183100,887693400,21250,21250,21250,21250,802
20241024,183000,887693400,21250,21250,21250,21250,0
20241024,182900,887693400,21250,21250,21250,21250,0
20241024,182800,887693400,21250,21250,21250,21250,0
20241024,182700,887693400,21250,21250,21250,21250,0
20241024,182600,887693400,21250,21250,21250,21250,0
20241024,182500,887693400,21250,21250,21250,21250,0
20241024,182400,887693400,21250,21250,21250,21250,0
20241024,182300,887693400,21250,21250,21250,21250,0
20241024,182200,887693400,21250,21250,21250,21250,0
20241024,182100,887693400,21250,21250,21250,21250,0
20241024,182000,887693400,21250,21250,21250,21250,0
20241024,181900,887693400,21250,21250,21250,21250,0
20241024,181800,887693400,21250,21250,21250,21250,0
20241024,181700,887693400,21250,21250,21250,21250,0
20241024,181600,887693400,21250,21250,21250,21250,0
20241024,181500,887693400,21250,21250,21250,21250,0
20241024,181400,887693400,21250,21250,21250,21250,0
20241024,181300,887693400,21250,21250,21250,21250,0
20241024,181200,887693400,21250,21250,21250,21250,0
20241024,181100,887693400,21250,21250,21250,21250,0
20241024,181000,887693400,21250,21250,21250,21250,0
20241024,180900,887693400,21250,21250,21250,21250,0
20241024,180800,887693400,21250,21250,21250,21250,0
20241024,180700,887693400,21250,21250,21250,21250,0
20241024,180600,887693400,21250,21250,21250,21250,0
20241024,180500,887693400,21250,21250,21250,21250,0
20241024,180400,887693400,21250,21250,21250,21250,0
20241024,180300,887693400,21250,21250,21250,21250,0
20241024,180200,887693400,21250,21250,21250,21250,0
20241024,180100,887693400,21250,21250,21250,21250,802
20241024,180000,887693400,21250,21250,21250,21250,0
20241024,175900,887693400,21250,21250,21250,21250,0
20241024,175800,887693400,21250,21250,21250,21250,0
20241024,175700,887693400,21250,21250,21250,21250,0
20241024,175600,887693400,21250,21250,21250,21250,0
20241024,175500,887693400,21250,21250,21250,21250,0
20241024,175400,887693400,21250,21250,21250,21250,0
20241024,175300,887693400,21250,21250,21250,21250,0
20241024,175200,887693400,21250,21250,21250,21250,0
20241024,175100,887693400,21250,21250,21250,21250,0
20241024,175000,887693400,21250,21250,21250,21250,0
20241024,174900,887693400,21250,21250,21250,21250,0
20241024,174800,887693400,21250,21250,21250,21250,0
20241024,174700,887693400,21250,21250,21250,21250,0
20241024,174600,887693400,21250,21250,21250,21250,0
20241024,174500,887693400,21250,21250,21250,21250,0
20241024,174400,887693400,21250,21250,21250,21250,0
20241024,174300,887693400,21250,21250,21250,21250,0
20241024,174200,887693400,21250,21250,21250,21250,0
20241024,174100,887693400,21250,21250,21250,21250,0
20241024,174000,887693400,21250,21250,21250,21250,0
20241024,173900,887693400,21250,21250,21250,21250,0
20241024,173800,887693400,21250,21250,21250,21250,0
20241024,173700,887693400,21250,21250,21250,21250,0
20241024,173600,887693400,21250,21250,21250,21250,0
20241024,173500,887693400,21250,21250,21250,21250,0
20241024,173400,887693400,21250,21250,21250,21250,0
20241024,173300,887693400,21250,21250,21250,21250,0
20241024,173200,887693400,21250,21250,21250,21250,0
20241024,173100,887693400,21250,21250,21250,21250,802
20241024,173000,887693400,21250,21250,21250,21250,0
20241024,172900,887693400,21250,21250,21250,21250,0
20241024,172800,887693400,21250,21250,21250,21250,0
20241024,172700,887693400,21250,21250,21250,21250,0
20241024,172600,887693400,21250,21250,21250,21250,0
20241024,172500,887693400,21250,21250,21250,21250,0
20241024,172400,887693400,21250,21250,21250,21250,0
20241024,172300,887693400,21250,21250,21250,21250,0
20241024,172200,887693400,21250,21250,21250,21250,0
20241024,172100,887693400,21250,21250,21250,21250,0
20241024,172000,887693400,21250,21250,21250,21250,0
20241024,171900,887693400,21250,21250,21250,21250,0
20241024,171800,887693400,21250,21250,21250,21250,0
20241024,171700,887693400,21250,21250,21250,21250,0
20241024,171600,887693400,21250,21250,21250,21250,0
20241024,171500,887693400,21250,21250,21250,21250,0
20241024,171400,887693400,21250,21250,21250,21250,0
20241024,171300,887693400,21250,21250,21250,21250,0
20241024,171200,887693400,21250,21250,21250,21250,0
20241024,171100,887693400,21250,21250,21250,21250,0
20241024,171000,887693400,21250,21250,21250,21250,0
20241024,170900,887693400,21250,21250,21250,21250,0
20241024,170800,887693400,21250,21250,21250,21250,0
20241024,170700,887693400,21250,21250,21250,21250,0
20241024,170600,887693400,21250,21250,21250,21250,0
20241024,170500,887693400,21250,21250,21250,21250,0
20241024,170400,887693400,21250,21250,21250,21250,0
20241024,170300,887693400,21250,21250,21250,21250,0
20241024,170200,887693400,21250,21250,21250,21250,0
20241024,170100,887693400,21250,21250,21250,21250,802
20241024,170000,887693400,21250,21250,21250,21250,0
20241024,165900,887693400,21250,21250,21250,21250,0
20241024,165800,887693400,21250,21250,21250,21250,0
20241024,165700,887693400,21250,21250,21250,21250,0
20241024,165600,887693400,21250,21250,21250,21250,0
20241024,165500,887693400,21250,21250,21250,21250,0
20241024,165400,887693400,21250,21250,21250,21250,0
20241024,165300,887693400,21250,21250,21250,21250,0
20241024,165200,887693400,21250,21250,21250,21250,0
20241024,165100,887693400,21250,21250,21250,21250,0
20241024,165000,887693400,21250,21250,21250,21250,0
20241024,164900,887693400,21250,21250,21250,21250,0
20241024,164800,887693400,21250,21250,21250,21250,0
20241024,164700,887693400,21250,21250,21250,21250,0
20241024,164600,887693400,21250,21250,21250,21250,0
20241024,164500,887693400,21250,21250,21250,21250,0
20241024,164400,887693400,21250,21250,21250,21250,0
20241024,164300,887693400,21250,21250,21250,21250,0
20241024,164200,887693400,21250,21250,21250,21250,0
20241024,164100,887693400,21250,21250,21250,21250,0
20241024,164000,887693400,21250,21250,21250,21250,0
20241024,163900,887693400,21250,21250,21250,21250,0
20241024,163800,887693400,21250,21250,21250,21250,0
20241024,163700,887693400,21250,21250,21250,21250,0
20241024,163600,887693400,21250,21250,21250,21250,0
20241024,163500,887693400,21250,21250,21250,21250,0
20241024,163400,887693400,21250,21250,21250,21250,0
20241024,163300,887693400,21250,21250,21250,21250,0
20241024,163200,887693400,21250,21250,21250,21250,0
20241024,163100,887693400,21250,21250,21250,21250,802
20241024,163000,887693400,21250,21250,21250,21250,0
20241024,162900,887693400,21250,21250,21250,21250,0
20241024,162800,887693400,21250,21250,21250,21250,0
20241024,162700,887693400,21250,21250,21250,21250,0
20241024,162600,887693400,21250,21250,21250,21250,0
20241024,162500,887693400,21250,21250,21250,21250,0
20241024,162400,887693400,21250,21250,21250,21250,0
20241024,162300,887693400,21250,21250,21250,21250,0
20241024,162200,887693400,21250,21250,21250,21250,0
20241024,162100,887693400,21250,21250,21250,21250,0
20241024,162000,887693400,21250,21250,21250,21250,0
20241024,161900,887693400,21250,21250,21250,21250,0
20241024,161800,887693400,21250,21250,21250,21250,0
20241024,161700,887693400,21250,21250,21250,21250,0
20241024,161600,887693400,21250,21250,21250,21250,0
20241024,161500,887693400,21250,21250,21250,21250,0
20241024,161400,887693400,21250,21250,21250,21250,0
20241024,161300,887693400,21250,21250,21250,21250,0
20241024,161200,887693400,21250,21250,21250,21250,0
20241024,161100,887693400,21250,21250,21250,21250,0
20241024,161000,887693400,21250,21250,21250,21250,0
20241024,160900,887693400,21250,21250,21250,21250,0
20241024,160800,887693400,21250,21250,21250,21250,0
20241024,160700,887693400,21250,21250,21250,21250,0
20241024,160600,887693400,21250,21250,21250,21250,0
20241024,160500,887693400,21250,21250,21250,21250,0
20241024,160400,887693400,21250,21250,21250,21250,0
20241024,160300,887693400,21250,21250,21250,21250,0
20241024,160200,887693400,21250,21250,21250,21250,0
20241024,160100,887693400,21250,21250,21250,21250,802
20241024,160000,887693400,21250,21250,21250,21250,0
20241024,155900,887693400,21250,21250,21250,21250,0
20241024,155800,887693400,21250,21250,21250,21250,0
20241024,155700,887693400,21250,21250,21250,21250,0
20241024,155600,887693400,21250,21250,21250,21250,0
20241024,155500,887693400,21250,21250,21250,21250,0
20241024,155400,887693400,21250,21250,21250,21250,0
20241024,155300,887693400,21250,21250,21250,21250,0
20241024,155200,887693400,21250,21250,21250,21250,0
20241024,155100,887693400,21250,21250,21250,21250,0
20241024,155000,887693400,21250,21250,21250,21250,0
20241024,154900,887693400,21250,21250,21250,21250,0
20241024,154800,887693400,21250,21250,21250,21250,0
20241024,154700,887693400,21250,21250,21250,21250,0
20241024,154600,887693400,21250,21250,21250,21250,0
20241024,154500,887693400,21250,21250,21250,21250,0
20241024,154400,887693400,21250,21250,21250,21250,0
20241024,154300,887693400,21250,21250,21250,21250,0
20241024,154200,887693400,21250,21250,21250,21250,0
20241024,154100,887693400,21250,21250,21250,21250,0
20241024,154000,887693400,21250,21250,21250,21250,0
20241024,153900,887693400,21250,21250,21250,21250,0
20241024,153800,887693400,21250,21250,21250,21250,0
20241024,153700,887693400,21250,21250,21250,21250,0
20241024,153600,887693400,21250,21250,21250,21250,0
20241024,153500,887693400,21250,21250,21250,21250,0
20241024,153400,887693400,21250,21250,21250,21250,0
20241024,153300,887693400,21250,21250,21250,21250,0
20241024,153200,887693400,21250,21250,21250,21250,0
20241024,153100,887693400,21250,21250,21250,21250,802
20241024,153000,887693400,21250,21250,21250,21250,802
20241024,152900,870650900,21250,21250,21250,21250,0
20241024,152800,870650900,21250,21250,21250,21250,0
20241024,152700,870650900,21250,21250,21250,21250,0
20241024,152600,870650900,21250,21250,21250,21250,0
20241024,152500,870650900,21250,21250,21250,21250,0
20241024,152400,870650900,21250,21250,21250,21250,0
20241024,152300,870650900,21250,21250,21250,21250,0
20241024,152200,870650900,21250,21250,21250,21250,0
20241024,152100,870650900,21250,21250,21250,21250,0
20241024,152000,870650900,21250,21250,21250,21250,0
20241024,151900,870650900,21250,21150,21250,21150,131
20241024,151800,867876750,21250,21250,21250,21250,0
20241024,151700,867876750,21250,21250,21250,21150,390
20241024,151600,859619900,21250,21250,21250,21250,33
20241024,151500,858918650,21250,21200,21250,21200,43
20241024,151400,858006900,21250,21250,21250,21200,102
20241024,151300,855840600,21250,21200,21250,21200,533
20241024,151200,844533950,21200,21200,21200,21200,67
20241024,151100,843113550,21200,21150,21200,21150,38
20241024,151000,842308200,21200,21200,21200,21200,68
20241024,150900,840866600,21200,21200,21200,21200,33
20241024,150800,840167000,21200,21150,21200,21150,68
20241024,150700,838727100,21150,21150,21200,21150,85
20241024,150600,836929300,21150,21200,21200,21050,368
20241024,150500,829162100,21250,21250,21250,21250,33
20241024,150400,828460850,21250,21100,21300,21100,671
20241024,150300,814230050,21200,21150,21200,21150,35
20241024,150200,813488100,21200,21200,21200,21100,95
20241024,150100,811475500,21200,21200,21200,21200,33
20241024,150000,810775900,21200,21200,21250,21100,236
20241024,145900,805779800,21250,21250,21250,21200,80
20241024,145800,804082050,21250,21250,21250,21250,33
20241024,145700,803380800,21250,21250,21250,21250,67
20241024,145600,801957050,21250,21250,21250,21250,33
20241024,145500,801255800,21250,21200,21250,21200,91
20241024,145400,799323150,21200,21250,21250,21200,77
20241024,145300,797687100,21250,21250,21250,21200,96
20241024,145200,795647350,21250,21250,21250,21200,39
20241024,145100,794818850,21250,21250,21250,21250,67
20241024,145000,793395100,21250,21150,21250,21150,254
20241024,144900,788008850,21150,21100,21150,21100,119
20241024,144800,785495200,21150,21150,21150,21150,33
20241024,144700,784797250,21150,21150,21150,21100,122
20241024,144600,782217950,21150,21150,21150,21150,33
20241024,144500,781520000,21150,21150,21150,21150,68
20241024,144400,780081800,21100,21200,21200,21100,221
20241024,144300,775415400,21200,21200,21200,21200,67
20241024,144200,773995000,21200,21200,21200,21200,33
20241024,144100,773295400,21200,21200,21200,21200,34
20241024,144000,772574600,21200,21200,21200,21200,66
20241024,143900,771175400,21200,21100,21200,21100,161
20241024,143800,767767750,21150,21150,21150,21150,66
20241024,143700,766371850,21150,21150,21150,21150,34
20241024,143600,765652750,21150,21150,21150,21150,66
20241024,143500,764256850,21150,21150,21150,21150,34
20241024,143400,763537750,21150,21150,21150,21100,118
20241024,143300,761044600,21150,21150,21150,21100,115
20241024,143200,758613600,21150,21150,21150,21050,195
20241024,143100,754502150,21150,21050,21150,21050,40
20241024,143000,753656650,21150,21150,21150,21050,72
20241024,142900,752134350,21150,21150,21150,21150,34
20241024,142800,751415250,21150,21200,21200,21100,157
20241024,142700,748097550,21200,21200,21200,21200,34
20241024,142600,747376750,21200,21200,21200,21200,66
20241024,142500,745977550,21200,21150,21200,21150,38
20241024,142400,745173800,21150,21150,21150,21150,73
20241024,142300,743629850,21150,21100,21150,21100,42
20241024,142200,742741900,21150,21150,21150,21150,34
20241024,142100,742022800,21150,21200,21200,21100,340
20241024,142000,734844150,21150,21200,21200,21150,63
20241024,141900,733510000,21200,21200,21200,21200,66
20241024,141800,732110800,21200,21200,21200,21200,34
20241024,141700,731390000,21200,21200,21200,21200,66
20241024,141600,729990800,21200,21200,21200,21150,138
20241024,141500,727070300,21200,21150,21250,21150,1091
20241024,141400,703956500,21150,21150,21150,21150,34
20241024,141300,703237400,21150,21100,21150,21100,166
20241024,141200,699728200,21100,21150,21150,21100,42
20241024,141100,698840300,21150,21100,21150,21100,63
20241024,141000,697509300,21100,21150,21150,21100,35
20241024,140900,696770750,21150,21100,21150,21100,68
20241024,140800,695335900,21100,21100,21100,21100,34
20241024,140700,694618500,21100,21100,21150,21050,156
20241024,140600,691331250,21100,21000,21100,21000,35
20241024,140500,690592850,21100,21150,21150,21050,96
20241024,140400,688568700,21150,21150,21150,21150,67
20241024,140300,687151650,21150,21150,21150,21150,33
20241024,140200,686453700,21150,21150,21150,21150,69
20241024,140100,684994350,21150,21150,21150,21100,62
20241024,140000,683684400,21100,21100,21100,21100,38
20241024,135900,682882600,21100,21100,21100,21100,33
20241024,135800,682186300,21100,21100,21100,21100,67
20241024,135700,680772600,21100,21150,21150,21100,38
20241024,135600,679969150,21150,21150,21150,21150,92
20241024,135500,678023350,21150,21100,21150,21100,131
20241024,135400,675259200,21100,21100,21100,21100,67
20241024,135300,673845500,21100,21050,21100,21050,11
20241024,135200,673613900,21100,21050,21100,21050,118
20241024,135100,671129850,21050,21050,21050,21050,36
20241024,135000,670372050,21000,21000,21000,21000,124
20241024,134900,667768050,21000,21000,21000,21000,66
20241024,134800,666382050,21000,21000,21000,21000,33
20241024,134700,665689050,21000,20900,21000,20900,166
20241024,134600,662203200,21000,20950,21000,20950,176
20241024,134500,658515900,20950,20900,20950,20900,57
20241024,134400,657322250,20900,20900,20900,20900,33
20241024,134300,656632550,20900,20900,20900,20900,67
20241024,134200,655232250,20900,20900,20900,20900,233
20241024,134100,650362550,20950,20900,20950,20900,46
20241024,134000,649399400,20900,20800,20900,20800,3409
20241024,133900,578343150,20800,20800,20800,20750,93
20241024,133800,576410050,20800,20800,20800,20800,33
20241024,133700,575723650,20800,20800,20800,20800,67
20241024,133600,574330050,20800,20700,20800,20700,119
20241024,133500,571860950,20700,20800,20800,20700,84
20241024,133400,570118750,20750,20800,20800,20750,35
20241024,133300,569392000,20750,20800,20800,20750,11
20241024,133200,569163250,20750,20750,20750,20750,0
20241024,133100,569163250,20750,20750,20750,20750,2
20241024,133000,569121750,20800,20800,20800,20800,25
20241024,132900,568601750,20800,20800,20800,20800,0
20241024,132800,568601750,20800,20800,20800,20800,0
20241024,132700,568601750,20800,20800,20800,20800,0
20241024,132600,568601750,20800,20800,20800,20800,5
20241024,132500,568497750,20800,20800,20800,20800,5
20241024,132400,568393750,20750,20750,20750,20750,1
20241024,132300,568373000,20800,20800,20800,20800,0
20241024,132200,568373000,20800,20800,20800,20800,0
20241024,132100,568373000,20800,20800,20800,20800,0
20241024,132000,568373000,20800,20800,20800,20800,0
20241024,131900,568373000,20800,20800,20800,20800,0
20241024,131800,568373000,20800,20800,20800,20800,0
20241024,131700,568373000,20800,20800,20800,20800,1
20241024,131600,568352200,20800,20800,20800,20800,0
20241024,131500,568352200,20800,20800,20800,20800,1
20241024,131400,568331400,20800,20750,20800,20750,11
20241024,131300,568102650,20800,20800,20800,20800,0
20241024,131200,568102650,20800,20800,20800,20800,0
20241024,131100,568102650,20800,20800,20800,20800,0
20241024,131000,568102650,20800,20800,20800,20800,0
20241024,130900,568102650,20800,20750,20800,20750,19
20241024,130800,567708250,20800,20750,20800,20750,153
20241024,130700,564533350,20750,20750,20750,20750,0
20241024,130600,564533350,20750,20750,20750,20750,0
20241024,130500,564533350,20750,20750,20750,20750,0
20241024,130400,564533350,20750,20750,20750,20750,0
20241024,130300,564533350,20750,20750,20750,20750,1
20241024,130200,564512600,20700,20700,20700,20700,193
20241024,130100,560517500,20800,20750,20800,20750,52
20241024,130000,559438400,20700,20700,20700,20700,1
20241024,125900,559417700,20800,20800,20800,20800,50
20241024,125800,558377700,20800,20800,20800,20800,0
20241024,125700,558377700,20800,20800,20800,20800,0
20241024,125600,558377700,20800,20800,20800,20800,1
20241024,125500,558356900,20750,20750,20750,20750,0
20241024,125400,558356900,20750,20750,20750,20750,9
20241024,125300,558170150,20850,20850,20850,20850,0
20241024,125200,558170150,20850,20850,20850,20850,0
20241024,125100,558170150,20850,20850,20850,20850,0
20241024,125000,558170150,20850,20850,20850,20850,0
20241024,124900,558170150,20850,20850,20850,20850,0
20241024,124800,558170150,20850,20850,20850,20850,0
20241024,124700,558170150,20850,20850,20850,20850,0
20241024,124600,558170150,20850,20850,20850,20850,18
20241024,124500,557794850,20800,20800,20800,20800,0
20241024,124400,557794850,20800,20800,20800,20800,50
20241024,124300,556754850,20800,20800,20800,20800,0
20241024,124200,556754850,20800,20850,20850,20800,56
20241024,124100,555590000,20850,20850,20850,20850,3
20241024,124000,555527450,20850,20850,20850,20850,1
20241024,123900,555506600,20850,20850,20850,20850,0
20241024,123800,555506600,20850,20850,20850,20850,25
20241024,123700,554985350,20850,20850,20850,20850,0
20241024,123600,554985350,20850,20850,20850,20850,0
20241024,123500,554985350,20850,20850,20850,20850,0
20241024,123400,554985350,20850,20850,20850,20850,1
20241024,123300,554964500,20800,20800,20800,20800,46
20241024,123200,554007700,20800,20800,20800,20800,0
20241024,123100,554007700,20800,20800,20800,20800,5
20241024,123000,553903700,20800,20800,20800,20800,0
20241024,122900,553903700,20800,20800,20800,20800,1
20241024,122800,553882900,20750,20800,20800,20750,82
20241024,122700,552178900,20850,20800,20850,20800,271
20241024,122600,546542050,20850,20850,20850,20850,1
20241024,122500,546521200,20900,20900,20900,20900,25
20241024,122400,545998700,20850,20850,20850,20850,97
20241024,122300,543976250,20900,20900,20900,20900,0
20241024,122200,543976250,20900,20850,20900,20850,7
20241024,122100,543830200,20850,20850,20850,20850,0
20241024,122000,543830200,20850,20850,20850,20850,25
20241024,121900,543308950,20850,20850,20850,20850,0
20241024,121800,543308950,20850,20850,20850,20850,0
20241024,121700,543308950,20850,20850,20850,20850,9
20241024,121600,543121300,20850,20850,20850,20850,0
20241024,121500,543121300,20850,20850,20850,20850,25
20241024,121400,542600050,20850,20900,20900,20850,59
20241024,121300,541369850,20850,20850,20850,20850,0
20241024,121200,541369850,20850,20850,20850,20850,0
20241024,121100,541369850,20850,20850,20850,20850,0
20241024,121000,541369850,20850,20900,20900,20850,55
20241024,120900,540221850,20900,20900,20900,20900,0
20241024,120800,540221850,20900,20900,20900,20900,0
20241024,120700,540221850,20900,20900,20900,20900,0
20241024,120600,540221850,20900,20900,20900,20900,0
20241024,120500,540221850,20900,20850,20900,20850,38
20241024,120400,539428250,20850,20850,20850,20850,201
20241024,120300,535237400,20850,20850,20850,20850,0
20241024,120200,535237400,20850,20850,20850,20850,8
20241024,120100,535070600,20850,20850,20850,20850,4
20241024,120000,534987200,20900,20900,20900,20900,26
20241024,115900,534443800,20900,20850,20900,20850,101
20241024,115800,532337900,20900,20900,20900,20900,0
20241024,115700,532337900,20900,20900,20900,20900,1
20241024,115600,532317000,20850,20900,20900,20850,109
20241024,115500,530038950,20900,20850,20900,20850,126
20241024,115400,527405600,20900,20900,20900,20900,0
20241024,115300,527405600,20900,20900,20900,20900,0
20241024,115200,527405600,20900,20900,20900,20900,0
20241024,115100,527405600,20900,20900,20900,20900,0
20241024,115000,527405600,20900,20850,20900,20800,28
20241024,114900,526821650,20850,20850,20850,20850,9
20241024,114800,526634000,20900,20800,20900,20800,63
20241024,114700,525321950,20850,20850,20850,20850,1
20241024,114600,525301100,20800,20800,20800,20800,81
20241024,114500,523616300,20900,20900,20900,20900,25
20241024,114400,523093800,20900,20900,20900,20900,0
20241024,114300,523093800,20900,20850,20900,20850,6
20241024,114200,522968650,20900,20900,20900,20900,0
20241024,114100,522968650,20900,20900,20900,20900,0
20241024,114000,522968650,20900,20900,20900,20900,27
20241024,113900,522404350,20900,20900,20900,20900,0
20241024,113800,522404350,20900,20900,20900,20900,0
20241024,113700,522404350,20900,20900,20900,20900,0
20241024,113600,522404350,20900,20900,20900,20900,0
20241024,113500,522404350,20900,20900,20900,20900,25
20241024,113400,521881850,20900,20900,20900,20900,0
20241024,113300,521881850,20900,20900,20900,20900,0
20241024,113200,521881850,20900,20900,20900,20900,0
20241024,113100,521881850,20900,20900,20900,20900,0
20241024,113000,521881850,20900,20850,20900,20850,25
20241024,112900,521359450,20850,20850,20850,20850,0
20241024,112800,521359450,20850,20850,20850,20850,300
20241024,112700,515104450,20900,20900,20900,20900,0
20241024,112600,515104450,20900,20900,20900,20900,0
20241024,112500,515104450,20900,20850,20900,20850,77
20241024,112400,513498950,20850,20850,20850,20850,0
20241024,112300,513498950,20850,20850,20850,20850,0
20241024,112200,513498950,20850,20850,20850,20850,0
20241024,112100,513498950,20850,20850,20850,20850,0
20241024,112000,513498950,20850,20850,20850,20850,25
20241024,111900,512977700,20850,20850,20850,20850,0
20241024,111800,512977700,20850,20850,20850,20850,0
20241024,111700,512977700,20850,20850,20850,20850,0
20241024,111600,512977700,20850,20850,20850,20850,2
20241024,111500,512936000,20850,20800,20850,20800,108
20241024,111400,510688250,20850,20850,20850,20850,0
20241024,111300,510688250,20850,20850,20850,20850,0
20241024,111200,510688250,20850,20850,20850,20850,0
20241024,111100,510688250,20850,20850,20850,20850,0
20241024,111000,510688250,20850,20850,20850,20850,0
20241024,110900,510688250,20850,20850,20850,20850,0
20241024,110800,510688250,20850,20850,20850,20850,0
20241024,110700,510688250,20850,20850,20850,20850,40
20241024,110600,509854250,20900,20900,20900,20900,0
20241024,110500,509854250,20900,20850,20900,20850,3
20241024,110400,509791650,20800,20850,20850,20800,250
20241024,110300,504591350,20900,20850,20900,20850,42
20241024,110200,503715600,20900,20900,20900,20900,0
20241024,110100,503715600,20900,20900,20900,20900,0
20241024,110000,503715600,20900,20900,20900,20900,1
20241024,105900,503694700,20900,20900,20900,20900,0
20241024,105800,503694700,20900,20900,20900,20900,25
20241024,105700,503172200,20900,20900,20900,20900,0
20241024,105600,503172200,20900,20850,20900,20850,85
20241024,105500,501399700,20850,20850,20850,20850,110
20241024,105400,499106200,20900,20900,20900,20900,0
20241024,105300,499106200,20900,20850,20900,20850,68
20241024,105200,497688350,20850,20850,20850,20850,0
20241024,105100,497688350,20850,20850,20850,20850,21
20241024,105000,497250500,20850,20850,20850,20850,141
20241024,104900,494310650,20850,20850,20850,20850,25
20241024,104800,493789400,20800,20800,20800,20800,2
20241024,104700,493747800,20850,20850,20850,20850,25
20241024,104600,493226550,20850,20850,20850,20850,0
20241024,104500,493226550,20850,20850,20850,20850,0
20241024,104400,493226550,20850,20850,20850,20850,0
20241024,104300,493226550,20850,20850,20850,20850,0
20241024,104200,493226550,20850,20850,20850,20850,15
20241024,104100,492913800,20850,20900,20900,20850,8
20241024,104000,492746950,20850,20850,20850,20850,1
20241024,103900,492726100,20900,20900,20900,20900,0
20241024,103800,492726100,20900,20900,20900,20900,0
20241024,103700,492726100,20900,20900,20900,20900,0
20241024,103600,492726100,20900,20900,20900,20900,0
20241024,103500,492726100,20900,20900,20900,20900,0
20241024,103400,492726100,20900,20900,20900,20900,0
20241024,103300,492726100,20900,20850,20900,20850,16
20241024,103200,492392450,20850,20850,20850,20850,0
20241024,103100,492392450,20850,20850,20850,20850,12
20241024,103000,492142250,20900,20600,20900,20600,2027
20241024,102900,449943950,20600,20600,20600,20550,2109
20241024,102800,406498600,20650,20600,20650,20600,809
20241024,102700,389833150,20650,20650,20650,20650,0
20241024,102600,389833150,20650,20650,20650,20650,377
20241024,102500,382048100,20700,20700,20700,20700,305
20241024,102400,375734600,20700,20700,20700,20700,55
20241024,102300,374596100,20650,20650,20700,20650,131
20241024,102200,371887000,20650,20650,20650,20650,105
20241024,102100,369718750,20700,20700,20700,20700,0
20241024,102000,369718750,20700,20700,20700,20700,26
20241024,101900,369180550,20700,20700,20700,20700,1
20241024,101800,369159850,20650,20650,20650,20650,0
20241024,101700,369159850,20650,20650,20650,20650,301
20241024,101600,362944200,20700,20650,20700,20650,197
20241024,101500,358873600,20650,20650,20700,20650,237
20241024,101400,353979400,20700,20650,20700,20650,605
20241024,101300,341482600,20650,20650,20650,20450,3638
20241024,101200,266790400,20700,20650,20700,20650,72
20241024,101100,265303550,20700,20700,20700,20700,5
20241024,101000,265200050,20700,20700,20700,20700,14
20241024,100900,264910250,20700,20750,20750,20700,158
20241024,100800,261639200,20750,20700,20750,20700,57
20241024,100700,260459150,20700,20650,20700,20650,611
20241024,100600,247816400,20650,20700,20700,20650,277
20241024,100500,242096300,20650,20650,20650,20600,1796
20241024,100400,205080450,20750,20700,20750,20650,889
20241024,100300,186689850,20700,21000,21000,20700,5510
20241024,100200,72515050,20900,20900,20900,20900,15
20241024,100100,72201550,20950,20950,20950,20950,1
20241024,100000,72180600,21000,20950,21000,20900,142
20241024,095900,69205700,20950,20950,20950,20950,0
20241024,095800,69205700,20950,20950,20950,20950,5
20241024,095700,69100950,20950,20950,20950,20950,0
20241024,095600,69100950,20950,20950,20950,20950,22
20241024,095500,68640050,21000,21000,21000,21000,3
20241024,095400,68577050,20950,21000,21000,20950,85
20241024,095300,66793800,21000,21000,21000,21000,0
20241024,095200,66793800,21000,21000,21000,21000,0
20241024,095100,66793800,21000,21000,21000,21000,0
20241024,095000,66793800,21000,20950,21000,20950,120
20241024,094900,64278700,21000,21000,21000,21000,0
20241024,094800,64278700,21000,21000,21000,21000,0
20241024,094700,64278700,21000,20950,21000,20950,2
20241024,094600,64236750,20950,20950,20950,20950,0
20241024,094500,64236750,20950,20950,20950,20950,0
20241024,094400,64236750,20950,20950,20950,20950,1
20241024,094300,64215800,20950,20900,20950,20900,2
20241024,094200,64173950,20900,20900,20900,20900,112
20241024,094100,61833150,20900,20900,20900,20900,66
20241024,094000,60453750,20900,20900,20900,20850,134
20241024,093900,57656750,20900,20900,20900,20900,1
20241024,093800,57635850,20850,20900,20900,20850,48
20241024,093700,56634500,20900,20900,20900,20900,0
20241024,093600,56634500,20900,20850,20900,20850,54
20241024,093500,55508450,20850,20850,20850,20850,60
20241024,093400,54257450,20850,20850,20850,20850,0
20241024,093300,54257450,20850,20850,20850,20850,24
20241024,093200,53757050,20850,20850,20850,20850,0
20241024,093100,53757050,20850,20850,20850,20850,0
20241024,093000,53757050,20850,20850,20850,20850,0
20241024,092900,53757050,20850,20850,20850,20850,0
20241024,092800,53757050,20850,20850,20850,20850,12
20241024,092700,53506850,20850,20800,20850,20800,206
20241024,092600,49221450,20800,20800,20800,20800,1
20241024,092500,49200650,20850,20800,20850,20800,10
20241024,092400,48992250,20850,20850,20850,20850,122
20241024,092300,46448550,20900,20850,20900,20850,81
20241024,092200,44759650,20850,20850,20850,20850,5
20241024,092100,44655400,20900,20850,20900,20850,208
20241024,092000,40318500,20850,20850,20850,20850,8
20241024,091900,40151700,20850,20800,20850,20800,67
20241024,091800,38758000,20850,20850,20850,20850,47
20241024,091700,37778050,20900,20900,20900,20900,0
20241024,091600,37778050,20900,20950,20950,20900,54
20241024,091500,36648450,20950,20950,20950,20950,101
20241024,091400,34532500,20950,20950,20950,20950,0
20241024,091300,34532500,20950,20950,20950,20950,0
20241024,091200,34532500,20950,20950,20950,20950,50
20241024,091100,33485000,20950,20900,20950,20900,18
20241024,091000,33108650,20950,20950,20950,20950,3
20241024,090900,33045800,20950,20850,20950,20800,21
20241024,090800,32608350,20900,20850,20900,20850,151
20241024,090700,29456450,20900,20950,20950,20900,636
20241024,090600,16157150,21000,21200,21200,21000,267
20241024,090500,10549950,21000,21000,21000,21000,15
20241024,090400,10234950,21000,21000,21000,21000,10
20241024,090300,10024950,21100,21100,21100,21100,0
20241024,090200,10024950,21100,21100,21100,21100,0
20241024,090100,10024950,21100,21100,21100,21100,40
20241024,090000,9180950,21250,21050,21250,21050,335