KissMeData/281820/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212300,751729300,35300,35300,35300,35300,739
20241007,212200,751729300,35300,35300,35300,35300,0
20241007,212100,751729300,35300,35300,35300,35300,0
20241007,212000,751729300,35300,35300,35300,35300,0
20241007,211900,751729300,35300,35300,35300,35300,0
20241007,211800,751729300,35300,35300,35300,35300,0
20241007,211700,751729300,35300,35300,35300,35300,0
20241007,211600,751729300,35300,35300,35300,35300,0
20241007,211500,751729300,35300,35300,35300,35300,0
20241007,211400,751729300,35300,35300,35300,35300,0
20241007,211300,751729300,35300,35300,35300,35300,0
20241007,211200,751729300,35300,35300,35300,35300,0
20241007,211100,751729300,35300,35300,35300,35300,0
20241007,211000,751729300,35300,35300,35300,35300,0
20241007,210900,751729300,35300,35300,35300,35300,0
20241007,210800,751729300,35300,35300,35300,35300,0
20241007,210700,751729300,35300,35300,35300,35300,0
20241007,210600,751729300,35300,35300,35300,35300,0
20241007,210500,751729300,35300,35300,35300,35300,0
20241007,210400,751729300,35300,35300,35300,35300,0
20241007,210300,751729300,35300,35300,35300,35300,0
20241007,210200,751729300,35300,35300,35300,35300,0
20241007,210100,751729300,35300,35300,35300,35300,0
20241007,210000,751729300,35300,35300,35300,35300,0
20241007,205900,751729300,35300,35300,35300,35300,0
20241007,205800,751729300,35300,35300,35300,35300,0
20241007,205700,751729300,35300,35300,35300,35300,0
20241007,205600,751729300,35300,35300,35300,35300,0
20241007,205500,751729300,35300,35300,35300,35300,0
20241007,205400,751729300,35300,35300,35300,35300,0
20241007,205300,751729300,35300,35300,35300,35300,739
20241007,205200,751729300,35300,35300,35300,35300,0
20241007,205100,751729300,35300,35300,35300,35300,0
20241007,205000,751729300,35300,35300,35300,35300,0
20241007,204900,751729300,35300,35300,35300,35300,0
20241007,204800,751729300,35300,35300,35300,35300,0
20241007,204700,751729300,35300,35300,35300,35300,0
20241007,204600,751729300,35300,35300,35300,35300,0
20241007,204500,751729300,35300,35300,35300,35300,0
20241007,204400,751729300,35300,35300,35300,35300,0
20241007,204300,751729300,35300,35300,35300,35300,0
20241007,204200,751729300,35300,35300,35300,35300,0
20241007,204100,751729300,35300,35300,35300,35300,0
20241007,204000,751729300,35300,35300,35300,35300,0
20241007,203900,751729300,35300,35300,35300,35300,0
20241007,203800,751729300,35300,35300,35300,35300,0
20241007,203700,751729300,35300,35300,35300,35300,0
20241007,203600,751729300,35300,35300,35300,35300,0
20241007,203500,751729300,35300,35300,35300,35300,0
20241007,203400,751729300,35300,35300,35300,35300,0
20241007,203300,751729300,35300,35300,35300,35300,0
20241007,203200,751729300,35300,35300,35300,35300,0
20241007,203100,751729300,35300,35300,35300,35300,0
20241007,203000,751729300,35300,35300,35300,35300,0
20241007,202900,751729300,35300,35300,35300,35300,0
20241007,202800,751729300,35300,35300,35300,35300,0
20241007,202700,751729300,35300,35300,35300,35300,0
20241007,202600,751729300,35300,35300,35300,35300,0
20241007,202500,751729300,35300,35300,35300,35300,0
20241007,202400,751729300,35300,35300,35300,35300,0
20241007,202300,751729300,35300,35300,35300,35300,739
20241007,202200,751729300,35300,35300,35300,35300,0
20241007,202100,751729300,35300,35300,35300,35300,0
20241007,202000,751729300,35300,35300,35300,35300,0
20241007,201900,751729300,35300,35300,35300,35300,0
20241007,201800,751729300,35300,35300,35300,35300,0
20241007,201700,751729300,35300,35300,35300,35300,0
20241007,201600,751729300,35300,35300,35300,35300,0
20241007,201500,751729300,35300,35300,35300,35300,0
20241007,201400,751729300,35300,35300,35300,35300,0
20241007,201300,751729300,35300,35300,35300,35300,0
20241007,201200,751729300,35300,35300,35300,35300,0
20241007,201100,751729300,35300,35300,35300,35300,0
20241007,201000,751729300,35300,35300,35300,35300,0
20241007,200900,751729300,35300,35300,35300,35300,0
20241007,200800,751729300,35300,35300,35300,35300,0
20241007,200700,751729300,35300,35300,35300,35300,0
20241007,200600,751729300,35300,35300,35300,35300,0
20241007,200500,751729300,35300,35300,35300,35300,0
20241007,200400,751729300,35300,35300,35300,35300,0
20241007,200300,751729300,35300,35300,35300,35300,0
20241007,200200,751729300,35300,35300,35300,35300,0
20241007,200100,751729300,35300,35300,35300,35300,0
20241007,200000,751729300,35300,35300,35300,35300,0
20241007,195900,751729300,35300,35300,35300,35300,0
20241007,195800,751729300,35300,35300,35300,35300,0
20241007,195700,751729300,35300,35300,35300,35300,0
20241007,195600,751729300,35300,35300,35300,35300,0
20241007,195500,751729300,35300,35300,35300,35300,0
20241007,195400,751729300,35300,35300,35300,35300,0
20241007,195300,751729300,35300,35300,35300,35300,739
20241007,195200,751729300,35300,35300,35300,35300,0
20241007,195100,751729300,35300,35300,35300,35300,0
20241007,195000,751729300,35300,35300,35300,35300,0
20241007,194900,751729300,35300,35300,35300,35300,0
20241007,194800,751729300,35300,35300,35300,35300,0
20241007,194700,751729300,35300,35300,35300,35300,0
20241007,194600,751729300,35300,35300,35300,35300,0
20241007,194500,751729300,35300,35300,35300,35300,0
20241007,194400,751729300,35300,35300,35300,35300,0
20241007,194300,751729300,35300,35300,35300,35300,0
20241007,194200,751729300,35300,35300,35300,35300,0
20241007,194100,751729300,35300,35300,35300,35300,0
20241007,194000,751729300,35300,35300,35300,35300,0
20241007,193900,751729300,35300,35300,35300,35300,0
20241007,193800,751729300,35300,35300,35300,35300,0
20241007,193700,751729300,35300,35300,35300,35300,0
20241007,193600,751729300,35300,35300,35300,35300,0
20241007,193500,751729300,35300,35300,35300,35300,0
20241007,193400,751729300,35300,35300,35300,35300,0
20241007,193300,751729300,35300,35300,35300,35300,0
20241007,193200,751729300,35300,35300,35300,35300,0
20241007,193100,751729300,35300,35300,35300,35300,0
20241007,193000,751729300,35300,35300,35300,35300,0
20241007,192900,751729300,35300,35300,35300,35300,0
20241007,192800,751729300,35300,35300,35300,35300,0
20241007,192700,751729300,35300,35300,35300,35300,0
20241007,192600,751729300,35300,35300,35300,35300,0
20241007,192500,751729300,35300,35300,35300,35300,0
20241007,192400,751729300,35300,35300,35300,35300,0
20241007,192300,751729300,35300,35300,35300,35300,739
20241007,192200,751729300,35300,35300,35300,35300,0
20241007,192100,751729300,35300,35300,35300,35300,0
20241007,192000,751729300,35300,35300,35300,35300,0
20241007,191900,751729300,35300,35300,35300,35300,0
20241007,191800,751729300,35300,35300,35300,35300,0
20241007,191700,751729300,35300,35300,35300,35300,0
20241007,191600,751729300,35300,35300,35300,35300,0
20241007,191500,751729300,35300,35300,35300,35300,0
20241007,191400,751729300,35300,35300,35300,35300,0
20241007,191300,751729300,35300,35300,35300,35300,0
20241007,191200,751729300,35300,35300,35300,35300,0
20241007,191100,751729300,35300,35300,35300,35300,0
20241007,191000,751729300,35300,35300,35300,35300,0
20241007,190900,751729300,35300,35300,35300,35300,0
20241007,190800,751729300,35300,35300,35300,35300,0
20241007,190700,751729300,35300,35300,35300,35300,0
20241007,190600,751729300,35300,35300,35300,35300,0
20241007,190500,751729300,35300,35300,35300,35300,0
20241007,190400,751729300,35300,35300,35300,35300,0
20241007,190300,751729300,35300,35300,35300,35300,0
20241007,190200,751729300,35300,35300,35300,35300,0
20241007,190100,751729300,35300,35300,35300,35300,0
20241007,190000,751729300,35300,35300,35300,35300,0
20241007,185900,751729300,35300,35300,35300,35300,0
20241007,185800,751729300,35300,35300,35300,35300,0
20241007,185700,751729300,35300,35300,35300,35300,0
20241007,185600,751729300,35300,35300,35300,35300,0
20241007,185500,751729300,35300,35300,35300,35300,0
20241007,185400,751729300,35300,35300,35300,35300,0
20241007,185300,751729300,35300,35300,35300,35300,739
20241007,185200,751729300,35300,35300,35300,35300,0
20241007,185100,751729300,35300,35300,35300,35300,0
20241007,185000,751729300,35300,35300,35300,35300,0
20241007,184900,751729300,35300,35300,35300,35300,0
20241007,184800,751729300,35300,35300,35300,35300,0
20241007,184700,751729300,35300,35300,35300,35300,0
20241007,184600,751729300,35300,35300,35300,35300,0
20241007,184500,751729300,35300,35300,35300,35300,0
20241007,184400,751729300,35300,35300,35300,35300,0
20241007,184300,751729300,35300,35300,35300,35300,0
20241007,184200,751729300,35300,35300,35300,35300,0
20241007,184100,751729300,35300,35300,35300,35300,0
20241007,184000,751729300,35300,35300,35300,35300,0
20241007,183900,751729300,35300,35300,35300,35300,0
20241007,183800,751729300,35300,35300,35300,35300,0
20241007,183700,751729300,35300,35300,35300,35300,0
20241007,183600,751729300,35300,35300,35300,35300,0
20241007,183500,751729300,35300,35300,35300,35300,0
20241007,183400,751729300,35300,35300,35300,35300,0
20241007,183300,751729300,35300,35300,35300,35300,0
20241007,183200,751729300,35300,35300,35300,35300,0
20241007,183100,751729300,35300,35300,35300,35300,0
20241007,183000,751729300,35300,35300,35300,35300,0
20241007,182900,751729300,35300,35300,35300,35300,0
20241007,182800,751729300,35300,35300,35300,35300,0
20241007,182700,751729300,35300,35300,35300,35300,0
20241007,182600,751729300,35300,35300,35300,35300,0
20241007,182500,751729300,35300,35300,35300,35300,0
20241007,182400,751729300,35300,35300,35300,35300,0
20241007,182300,751729300,35300,35300,35300,35300,739
20241007,182200,751729300,35300,35300,35300,35300,0
20241007,182100,751729300,35300,35300,35300,35300,0
20241007,182000,751729300,35300,35300,35300,35300,0
20241007,181900,751729300,35300,35300,35300,35300,0
20241007,181800,751729300,35300,35300,35300,35300,0
20241007,181700,751729300,35300,35300,35300,35300,0
20241007,181600,751729300,35300,35300,35300,35300,0
20241007,181500,751729300,35300,35300,35300,35300,0
20241007,181400,751729300,35300,35300,35300,35300,0
20241007,181300,751729300,35300,35300,35300,35300,0
20241007,181200,751729300,35300,35300,35300,35300,0
20241007,181100,751729300,35300,35300,35300,35300,0
20241007,181000,751729300,35300,35300,35300,35300,0
20241007,180900,751729300,35300,35300,35300,35300,0
20241007,180800,751729300,35300,35300,35300,35300,0
20241007,180700,751729300,35300,35300,35300,35300,0
20241007,180600,751729300,35300,35300,35300,35300,0
20241007,180500,751729300,35300,35300,35300,35300,0
20241007,180400,751729300,35300,35300,35300,35300,0
20241007,180300,751729300,35300,35300,35300,35300,0
20241007,180200,751729300,35300,35300,35300,35300,0
20241007,180100,751729300,35300,35300,35300,35300,0
20241007,180000,751729300,35300,35300,35300,35300,0
20241007,175900,751729300,35300,35300,35300,35300,0
20241007,175800,751729300,35300,35300,35300,35300,0
20241007,175700,751729300,35300,35300,35300,35300,0
20241007,175600,751729300,35300,35300,35300,35300,0
20241007,175500,751729300,35300,35300,35300,35300,0
20241007,175400,751729300,35300,35300,35300,35300,0
20241007,175300,751729300,35300,35300,35300,35300,739
20241007,175200,751729300,35300,35300,35300,35300,0
20241007,175100,751729300,35300,35300,35300,35300,0
20241007,175000,751729300,35300,35300,35300,35300,0
20241007,174900,751729300,35300,35300,35300,35300,0
20241007,174800,751729300,35300,35300,35300,35300,0
20241007,174700,751729300,35300,35300,35300,35300,0
20241007,174600,751729300,35300,35300,35300,35300,0
20241007,174500,751729300,35300,35300,35300,35300,0
20241007,174400,751729300,35300,35300,35300,35300,0
20241007,174300,751729300,35300,35300,35300,35300,0
20241007,174200,751729300,35300,35300,35300,35300,0
20241007,174100,751729300,35300,35300,35300,35300,0
20241007,174000,751729300,35300,35300,35300,35300,0
20241007,173900,751729300,35300,35300,35300,35300,0
20241007,173800,751729300,35300,35300,35300,35300,0
20241007,173700,751729300,35300,35300,35300,35300,0
20241007,173600,751729300,35300,35300,35300,35300,0
20241007,173500,751729300,35300,35300,35300,35300,0
20241007,173400,751729300,35300,35300,35300,35300,0
20241007,173300,751729300,35300,35300,35300,35300,0
20241007,173200,751729300,35300,35300,35300,35300,0
20241007,173100,751729300,35300,35300,35300,35300,0
20241007,173000,751729300,35300,35300,35300,35300,0
20241007,172900,751729300,35300,35300,35300,35300,0
20241007,172800,751729300,35300,35300,35300,35300,0
20241007,172700,751729300,35300,35300,35300,35300,0
20241007,172600,751729300,35300,35300,35300,35300,0
20241007,172500,751729300,35300,35300,35300,35300,0
20241007,172400,751729300,35300,35300,35300,35300,0
20241007,172300,751729300,35300,35300,35300,35300,739
20241007,172200,751729300,35300,35300,35300,35300,0
20241007,172100,751729300,35300,35300,35300,35300,0
20241007,172000,751729300,35300,35300,35300,35300,0
20241007,171900,751729300,35300,35300,35300,35300,0
20241007,171800,751729300,35300,35300,35300,35300,0
20241007,171700,751729300,35300,35300,35300,35300,0
20241007,171600,751729300,35300,35300,35300,35300,0
20241007,171500,751729300,35300,35300,35300,35300,0
20241007,171400,751729300,35300,35300,35300,35300,0
20241007,171300,751729300,35300,35300,35300,35300,0
20241007,171200,751729300,35300,35300,35300,35300,0
20241007,171100,751729300,35300,35300,35300,35300,0
20241007,171000,751729300,35300,35300,35300,35300,0
20241007,170900,751729300,35300,35300,35300,35300,0
20241007,170800,751729300,35300,35300,35300,35300,0
20241007,170700,751729300,35300,35300,35300,35300,0
20241007,170600,751729300,35300,35300,35300,35300,0
20241007,170500,751729300,35300,35300,35300,35300,0
20241007,170400,751729300,35300,35300,35300,35300,0
20241007,170300,751729300,35300,35300,35300,35300,0
20241007,170200,751729300,35300,35300,35300,35300,0
20241007,170100,751729300,35300,35300,35300,35300,0
20241007,170000,751729300,35300,35300,35300,35300,0
20241007,165900,751729300,35300,35300,35300,35300,0
20241007,165800,751729300,35300,35300,35300,35300,0
20241007,165700,751729300,35300,35300,35300,35300,0
20241007,165600,751729300,35300,35300,35300,35300,0
20241007,165500,751729300,35300,35300,35300,35300,0
20241007,165400,751729300,35300,35300,35300,35300,0
20241007,165300,751729300,35300,35300,35300,35300,739
20241007,165200,751729300,35300,35300,35300,35300,0
20241007,165100,751729300,35300,35300,35300,35300,0
20241007,165000,751729300,35300,35300,35300,35300,0
20241007,164900,751729300,35300,35300,35300,35300,0
20241007,164800,751729300,35300,35300,35300,35300,0
20241007,164700,751729300,35300,35300,35300,35300,0
20241007,164600,751729300,35300,35300,35300,35300,0
20241007,164500,751729300,35300,35300,35300,35300,0
20241007,164400,751729300,35300,35300,35300,35300,0
20241007,164300,751729300,35300,35300,35300,35300,0
20241007,164200,751729300,35300,35300,35300,35300,0
20241007,164100,751729300,35300,35300,35300,35300,0
20241007,164000,751729300,35300,35300,35300,35300,0
20241007,163900,751729300,35300,35300,35300,35300,0
20241007,163800,751729300,35300,35300,35300,35300,0
20241007,163700,751729300,35300,35300,35300,35300,0
20241007,163600,751729300,35300,35300,35300,35300,0
20241007,163500,751729300,35300,35300,35300,35300,0
20241007,163400,751729300,35300,35300,35300,35300,0
20241007,163300,751729300,35300,35300,35300,35300,0
20241007,163200,751729300,35300,35300,35300,35300,0
20241007,163100,751729300,35300,35300,35300,35300,0
20241007,163000,751729300,35300,35300,35300,35300,0
20241007,162900,751729300,35300,35300,35300,35300,0
20241007,162800,751729300,35300,35300,35300,35300,0
20241007,162700,751729300,35300,35300,35300,35300,0
20241007,162600,751729300,35300,35300,35300,35300,0
20241007,162500,751729300,35300,35300,35300,35300,0
20241007,162400,751729300,35300,35300,35300,35300,0
20241007,162300,751729300,35300,35300,35300,35300,739
20241007,162200,751729300,35300,35300,35300,35300,0
20241007,162100,751729300,35300,35300,35300,35300,0
20241007,162000,751729300,35300,35300,35300,35300,0
20241007,161900,751729300,35300,35300,35300,35300,0
20241007,161800,751729300,35300,35300,35300,35300,0
20241007,161700,751729300,35300,35300,35300,35300,0
20241007,161600,751729300,35300,35300,35300,35300,0
20241007,161500,751729300,35300,35300,35300,35300,0
20241007,161400,751729300,35300,35300,35300,35300,0
20241007,161300,751729300,35300,35300,35300,35300,0
20241007,161200,751729300,35300,35300,35300,35300,0
20241007,161100,751729300,35300,35300,35300,35300,0
20241007,161000,751729300,35300,35300,35300,35300,0
20241007,160900,751729300,35300,35300,35300,35300,0
20241007,160800,751729300,35300,35300,35300,35300,0
20241007,160700,751729300,35300,35300,35300,35300,0
20241007,160600,751729300,35300,35300,35300,35300,0
20241007,160500,751729300,35300,35300,35300,35300,0
20241007,160400,751729300,35300,35300,35300,35300,0
20241007,160300,751729300,35300,35300,35300,35300,0
20241007,160200,751729300,35300,35300,35300,35300,0
20241007,160100,751729300,35300,35300,35300,35300,0
20241007,160000,751729300,35300,35300,35300,35300,0
20241007,155900,751729300,35300,35300,35300,35300,0
20241007,155800,751729300,35300,35300,35300,35300,0
20241007,155700,751729300,35300,35300,35300,35300,0
20241007,155600,751729300,35300,35300,35300,35300,0
20241007,155500,751729300,35300,35300,35300,35300,0
20241007,155400,751729300,35300,35300,35300,35300,0
20241007,155300,751729300,35300,35300,35300,35300,739
20241007,155200,751729300,35300,35300,35300,35300,0
20241007,155100,751729300,35300,35300,35300,35300,0
20241007,155000,751729300,35300,35300,35300,35300,0
20241007,154900,751729300,35300,35300,35300,35300,0
20241007,154800,751729300,35300,35300,35300,35300,0
20241007,154700,751729300,35300,35300,35300,35300,0
20241007,154600,751729300,35300,35300,35300,35300,0
20241007,154500,751729300,35300,35300,35300,35300,0
20241007,154400,751729300,35300,35300,35300,35300,0
20241007,154300,751729300,35300,35300,35300,35300,0
20241007,154200,751729300,35300,35300,35300,35300,0
20241007,154100,751729300,35300,35300,35300,35300,0
20241007,154000,751729300,35300,35300,35300,35300,0
20241007,153900,751729300,35300,35300,35300,35300,0
20241007,153800,751729300,35300,35300,35300,35300,0
20241007,153700,751729300,35300,35300,35300,35300,0
20241007,153600,751729300,35300,35300,35300,35300,0
20241007,153500,751729300,35300,35300,35300,35300,0
20241007,153400,751729300,35300,35300,35300,35300,0
20241007,153300,751729300,35300,35300,35300,35300,0
20241007,153200,751729300,35300,35300,35300,35300,0
20241007,153100,751729300,35300,35300,35300,35300,0
20241007,153000,751729300,35300,35300,35300,35300,739
20241007,152900,725642600,35350,35350,35350,35350,0
20241007,152800,725642600,35350,35350,35350,35350,0
20241007,152700,725642600,35350,35350,35350,35350,0
20241007,152600,725642600,35350,35350,35350,35350,0
20241007,152500,725642600,35350,35350,35350,35350,0
20241007,152400,725642600,35350,35350,35350,35350,0
20241007,152300,725642600,35350,35350,35350,35350,0
20241007,152200,725642600,35350,35350,35350,35350,0
20241007,152100,725642600,35350,35350,35350,35350,0
20241007,152000,725642600,35350,35350,35350,35350,0
20241007,151900,725642600,35350,35350,35350,35300,19
20241007,151800,724971600,35350,35300,35350,35300,105
20241007,151700,721260600,35300,35300,35300,35300,4
20241007,151600,721119400,35300,35300,35300,35300,21
20241007,151500,720378100,35300,35300,35300,35300,0
20241007,151400,720378100,35300,35300,35300,35300,81
20241007,151300,717518800,35350,35350,35350,35350,0
20241007,151200,717518800,35350,35300,35350,35250,56
20241007,151100,715542050,35300,35300,35300,35300,31
20241007,151000,714447750,35300,35300,35350,35250,130
20241007,150900,709856900,35300,35300,35300,35250,19
20241007,150800,709186700,35300,35300,35300,35300,0
20241007,150700,709186700,35300,35300,35300,35300,205
20241007,150600,701950200,35300,35300,35300,35300,10
20241007,150500,701597200,35300,35300,35300,35300,1
20241007,150400,701561900,35300,35300,35300,35300,1
20241007,150300,701526600,35350,35350,35350,35350,0
20241007,150200,701526600,35350,35350,35350,35350,0
20241007,150100,701526600,35350,35350,35350,35350,3
20241007,150000,701420550,35250,35250,35250,35250,5
20241007,145900,701244300,35350,35350,35350,35350,50
20241007,145800,699476800,35250,35250,35250,35250,9
20241007,145700,699159550,35250,35250,35250,35250,2
20241007,145600,699089050,35350,35350,35350,35250,15
20241007,145500,698559300,35250,35250,35250,35250,8
20241007,145400,698277300,35250,35250,35250,35250,6
20241007,145300,698065800,35300,35300,35300,35300,53
20241007,145200,696194900,35300,35250,35300,35250,7
20241007,145100,695948050,35300,35250,35300,35250,38
20241007,145000,694606800,35250,35250,35300,35250,28
20241007,144900,693619550,35250,35250,35250,35250,107
20241007,144800,689847800,35250,35250,35250,35250,21
20241007,144700,689107550,35250,35250,35250,35250,9
20241007,144600,688790300,35300,35250,35300,35250,34
20241007,144500,687590750,35300,35300,35300,35300,1
20241007,144400,687555450,35300,35250,35300,35250,29
20241007,144300,686531900,35250,35250,35250,35250,2
20241007,144200,686461400,35250,35300,35300,35250,20
20241007,144100,685755750,35250,35250,35300,35250,12
20241007,144000,685332450,35250,35250,35250,35250,1
20241007,143900,685297200,35250,35300,35300,35250,6
20241007,143800,685085550,35250,35250,35250,35250,2
20241007,143700,685015050,35250,35400,35400,35250,36
20241007,143600,683742000,35400,35300,35400,35300,179
20241007,143500,677421300,35300,35300,35300,35300,42
20241007,143400,675938700,35300,35300,35300,35300,36
20241007,143300,674667900,35400,35300,35400,35300,43
20241007,143200,673149700,35300,35300,35300,35250,196
20241007,143100,666231550,35400,35300,35400,35300,5
20241007,143000,666054950,35400,35300,35400,35300,161
20241007,142900,660365650,35350,35350,35350,35300,14
20241007,142800,659870850,35300,35300,35300,35300,0
20241007,142700,659870850,35300,35300,35300,35300,9
20241007,142600,659553150,35300,35250,35300,35250,5
20241007,142500,659376700,35250,35250,35250,35250,2
20241007,142400,659306200,35250,35200,35400,35200,132
20241007,142300,654640700,35200,35250,35250,35200,3
20241007,142200,654535050,35200,35200,35200,35200,7
20241007,142100,654288650,35200,35200,35200,35200,48
20241007,142000,652599050,35150,35150,35150,35150,2
20241007,141900,652528750,35150,35150,35150,35150,5
20241007,141800,652353000,35150,35150,35150,35150,2
20241007,141700,652282700,35150,35150,35150,35150,5
20241007,141600,652106950,35150,35150,35150,35150,29
20241007,141500,651087600,35150,35150,35150,35150,0
20241007,141400,651087600,35150,35150,35150,35150,7
20241007,141300,650841550,35150,35150,35150,35150,6
20241007,141200,650630650,35150,35200,35250,35150,403
20241007,141100,636443150,35200,35150,35200,35150,35
20241007,141000,635211450,35150,35150,35150,35150,0
20241007,140900,635211450,35150,35200,35200,35150,8
20241007,140800,634930200,35200,35200,35200,35200,106
20241007,140700,631199000,35200,35200,35200,35200,1
20241007,140600,631163800,35150,35150,35250,35150,63
20241007,140500,628948350,35150,35150,35150,35150,2
20241007,140400,628878050,35150,35150,35150,35150,5
20241007,140300,628702300,35150,35150,35150,35150,2
20241007,140200,628632000,35150,35150,35250,35150,30
20241007,140100,627577400,35150,35250,35250,35150,6
20241007,140000,627366400,35150,35250,35250,35150,10
20241007,135900,627014100,35150,35200,35200,35150,5
20241007,135800,626838150,35200,35150,35200,35150,7
20241007,135700,626592000,35250,35200,35250,35200,40
20241007,135600,625182050,35100,35100,35100,35100,8
20241007,135500,624901250,35200,35200,35200,35200,1
20241007,135400,624866050,35150,35100,35200,35100,17
20241007,135300,624268550,35100,35100,35100,35100,10
20241007,135200,623917550,35150,35150,35150,35150,51
20241007,135100,622124900,35150,35300,35300,35150,6
20241007,135000,621913700,35300,35300,35300,35300,0
20241007,134900,621913700,35300,35200,35300,35100,209
20241007,134800,614556350,35200,35250,35250,35200,6
20241007,134700,614345000,35200,35250,35250,35200,7
20241007,134600,614098550,35200,35200,35200,35200,55
20241007,134500,612162550,35200,35250,35250,35200,321
20241007,134400,600848000,35250,35250,35250,35250,4
20241007,134300,600707000,35250,35250,35250,35250,3
20241007,134200,600601250,35250,35250,35250,35250,8
20241007,134100,600319250,35250,35300,35300,35250,56
20241007,134000,598342600,35300,35300,35300,35300,2
20241007,133900,598272000,35400,35300,35400,35300,8
20241007,133800,597989100,35300,35350,35350,35300,4
20241007,133700,597847800,35300,35350,35400,35300,450
20241007,133600,581941650,35300,35300,35350,35300,6
20241007,133500,581729750,35300,35300,35300,35300,52
20241007,133400,579894150,35450,35400,35450,35350,106
20241007,133300,576139250,35300,35300,35450,35300,37
20241007,133200,574828200,35300,35400,35450,35300,497
20241007,133100,557226050,35400,35200,35400,35200,377
20241007,133000,543929050,35300,35200,35300,35050,85
20241007,132900,540934950,35200,35000,35200,35000,345
20241007,132800,528813950,35050,35050,35050,35050,3
20241007,132700,528708800,35000,35000,35000,35000,7
20241007,132600,528463800,35000,34900,35000,34900,66
20241007,132500,526156900,34900,34900,34900,34900,2
20241007,132400,526087100,35000,34900,35000,34900,8
20241007,132300,525807500,34900,34900,34900,34900,33
20241007,132200,524655800,34900,35000,35000,34900,32
20241007,132100,523536500,35000,35000,35000,35000,84
20241007,132000,520596500,35000,34900,35000,34900,53
20241007,131900,518741750,34900,34900,34900,34900,2
20241007,131800,518671950,34900,34950,34950,34900,9
20241007,131700,518357550,34900,34900,34900,34900,5
20241007,131600,518183050,34900,34900,34900,34900,5
20241007,131500,518008550,34900,34900,34900,34900,166
20241007,131400,512215150,34900,34900,34900,34900,2
20241007,131300,512145350,34900,34900,34900,34900,32
20241007,131200,511028550,34900,34900,34900,34900,5
20241007,131100,510854050,34900,34900,34900,34900,5
20241007,131000,510679550,34900,34900,34900,34900,3
20241007,130900,510574850,34900,34900,34900,34900,5
20241007,130800,510400350,34900,34900,34900,34900,2
20241007,130700,510330550,34900,34800,34900,34800,9
20241007,130600,510016950,34800,34800,34800,34800,4
20241007,130500,509877750,34800,34800,34800,34800,3
20241007,130400,509773350,34800,34850,34850,34800,23
20241007,130300,508972650,34950,34900,34950,34900,42
20241007,130200,507504850,34900,34850,34900,34850,18
20241007,130100,506877000,34850,34850,34850,34850,2
20241007,130000,506807300,34850,34850,34850,34850,5
20241007,125900,506633050,34850,34850,34850,34850,3
20241007,125800,506528500,34850,34850,34900,34850,14
20241007,125700,506040450,34850,34850,34850,34850,7
20241007,125600,505796500,34850,34850,34850,34850,22
20241007,125500,505029800,34850,34850,34850,34850,5
20241007,125400,504855550,34850,34950,34950,34850,5
20241007,125300,504681100,34850,34850,34950,34850,75
20241007,125200,502061350,34950,34850,34950,34850,66
20241007,125100,499755150,34850,34800,34850,34800,5
20241007,125000,499581000,34800,34800,34800,34800,32
20241007,124900,498467400,34800,34950,34950,34800,44
20241007,124800,496930100,34800,34800,34800,34800,0
20241007,124700,496930100,34800,34850,34850,34800,10
20241007,124600,496581800,34850,34800,34850,34800,5
20241007,124500,496407650,34950,34950,34950,34800,64
20241007,124400,494171300,34800,34850,34850,34800,4
20241007,124300,494032000,34800,34800,34800,34800,23
20241007,124200,493231600,34800,34800,34800,34800,30
20241007,124100,492187600,34850,34850,34850,34850,3
20241007,124000,492083050,34800,34850,34850,34800,8
20241007,123900,491804350,34850,34950,34950,34850,73
20241007,123800,489253300,34850,34950,34950,34850,7
20241007,123700,489008850,34900,34850,34900,34850,121
20241007,123600,484786950,34900,34900,34900,34850,68
20241007,123500,482414600,34850,34850,34850,34850,4
20241007,123400,482275200,34900,34950,34950,34900,45
20241007,123300,480703550,34950,34850,34950,34850,96
20241007,123200,477350750,34850,34900,34900,34850,9
20241007,123100,477036900,34900,34900,34900,34900,4
20241007,123000,476897300,34950,34850,34950,34850,3
20241007,122900,476792650,34950,34900,34950,34850,42
20241007,122800,475325100,34900,34850,34900,34850,10
20241007,122700,474976200,34850,34850,34850,34850,9
20241007,122600,474662550,34850,34850,34850,34850,5
20241007,122500,474488300,34900,34900,34900,34900,3
20241007,122400,474383600,34900,34850,34900,34850,5
20241007,122300,474209200,34900,34900,34900,34900,0
20241007,122200,474209200,34900,34900,34900,34900,4
20241007,122100,474069600,34900,34900,34900,34900,8
20241007,122000,473790400,34850,34900,34900,34850,4
20241007,121900,473650900,34900,34900,34900,34900,34
20241007,121800,472464300,34950,34950,34950,34950,3
20241007,121700,472359450,34950,34900,34950,34900,3
20241007,121600,472254700,34900,34900,34900,34900,8
20241007,121500,471975500,34900,34900,34900,34900,2
20241007,121400,471905700,34900,34900,34900,34900,5
20241007,121300,471731200,34900,34900,34900,34900,4
20241007,121200,471591600,34900,34900,34900,34900,2
20241007,121100,471521800,34900,34900,34900,34900,10
20241007,121000,471172800,34900,34900,34900,34900,18
20241007,120900,470544600,34900,34950,34950,34900,9
20241007,120800,470230400,34900,34900,34900,34900,3
20241007,120700,470125700,34950,34950,34950,34950,122
20241007,120600,465861800,34950,34950,34950,34950,10
20241007,120500,465512300,34950,34950,34950,34950,0
20241007,120400,465512300,34950,34950,35000,34950,6
20241007,120300,465302550,34950,34950,34950,34950,0
20241007,120200,465302550,34950,35100,35100,34950,110
20241007,120100,461452900,35000,35000,35000,35000,34
20241007,120000,460262900,35000,35000,35000,35000,2
20241007,115900,460192900,35000,35000,35000,35000,7
20241007,115800,459947900,35000,35000,35000,35000,60
20241007,115700,457847900,35000,35000,35000,35000,4
20241007,115600,457707900,35000,35000,35000,35000,7
20241007,115500,457462900,35050,35000,35050,35000,25
20241007,115400,456586750,34950,34950,34950,34950,5
20241007,115300,456412000,34950,34950,34950,34950,2
20241007,115200,456342100,34950,34950,34950,34950,8
20241007,115100,456062500,34950,35000,35000,34950,5
20241007,115000,455887600,35100,35050,35100,35000,5
20241007,114900,455712400,35050,34950,35050,34950,26
20241007,114800,454801450,34950,35050,35050,34900,91
20241007,114700,451617200,34900,34900,34950,34900,1371
20241007,114600,403702050,34800,34750,34800,34750,10
20241007,114500,403354150,34750,34800,34800,34750,15
20241007,114400,402832700,34800,34800,34800,34800,6
20241007,114300,402623900,34900,34800,34900,34800,90
20241007,114200,399483900,34800,34800,34800,34800,3
20241007,114100,399379500,34750,34750,34800,34750,11
20241007,114000,398997150,34750,34800,34800,34750,24
20241007,113900,398162050,34750,34750,34800,34750,6
20241007,113800,397953500,34800,34800,34850,34800,258
20241007,113700,388975000,34800,34850,34850,34800,7
20241007,113600,388731150,34850,34850,34850,34850,6
20241007,113500,388522050,34900,34850,34900,34850,4
20241007,113400,388382550,34850,34900,34900,34850,156
20241007,113300,382939350,34850,34850,34900,34850,93
20241007,113200,379694300,34800,34800,34800,34800,0
20241007,113100,379694300,34800,34800,34800,34800,12
20241007,113000,379276700,34800,34800,34800,34800,2
20241007,112900,379207100,34850,34800,34850,34800,18
20241007,112800,378580050,34800,34850,34850,34800,4
20241007,112700,378440750,34800,34800,34800,34800,0
20241007,112600,378440750,34800,34850,34850,34750,90
20241007,112500,375305500,34800,34800,34800,34800,326
20241007,112400,363960700,34800,34850,34850,34800,27
20241007,112300,363020800,34850,34850,34850,34850,0
20241007,112200,363020800,34850,34900,34900,34850,7
20241007,112100,362776750,34900,34900,34950,34900,123
20241007,112000,358480050,34950,34950,34950,34950,0
20241007,111900,358480050,34950,34900,34950,34900,6
20241007,111800,358270550,35000,34900,35000,34900,20
20241007,111700,357571550,34900,34850,34900,34850,7
20241007,111600,357327500,34950,35000,35000,34950,67
20241007,111500,354982750,35000,34950,35000,34950,86
20241007,111400,351974150,34900,34900,34900,34900,5
20241007,111300,351799650,34900,34900,34900,34900,5
20241007,111200,351625150,34900,34900,34900,34900,19
20241007,111100,350962050,34900,34900,34900,34900,81
20241007,111000,348135150,34900,34900,34900,34900,2
20241007,110900,348065350,34900,34900,34900,34900,2
20241007,110800,347995550,34900,34900,34900,34850,6
20241007,110700,347786250,34900,34900,34900,34900,2
20241007,110600,347716450,34900,35000,35000,34850,13
20241007,110500,347263100,34850,34850,34850,34850,1
20241007,110400,347228250,34850,34850,34900,34850,31
20241007,110300,346147750,34850,34900,34900,34850,6
20241007,110200,345938450,34900,34900,34900,34900,21
20241007,110100,345205550,34900,34900,34900,34900,11
20241007,110000,344821650,34900,34850,34900,34850,34
20241007,105900,343635100,34900,34950,34950,34850,390
20241007,105800,330035150,34900,34900,34900,34900,2
20241007,105700,329965350,34900,34900,34900,34900,2
20241007,105600,329895550,34900,34850,34900,34850,20
20241007,105500,329198450,34850,34800,34850,34800,51
20241007,105400,327423050,34800,34750,34800,34750,91
20241007,105300,324256300,34750,34750,34750,34750,29
20241007,105200,323248550,34800,34800,34800,34800,2
20241007,105100,323178950,34800,34800,34800,34800,17
20241007,105000,322587350,34800,34850,34850,34800,58
20241007,104900,320567600,34850,34850,34850,34850,23
20241007,104800,319766050,34850,34900,34900,34850,133
20241007,104700,315128150,34850,34850,34850,34850,22
20241007,104600,314361450,34900,34900,34900,34900,19
20241007,104500,313698350,34900,34900,34900,34900,131
20241007,104400,309126450,34900,34900,34900,34900,7
20241007,104300,308882150,34900,34900,34900,34900,0
20241007,104200,308882150,34900,34900,34900,34900,87
20241007,104100,305845850,34950,34950,34950,34900,391
20241007,104000,292181200,35000,35000,35000,35000,0
20241007,103900,292181200,35000,35000,35000,35000,29
20241007,103800,291166200,35000,35000,35000,35000,8
20241007,103700,290886200,35000,35000,35000,35000,0
20241007,103600,290886200,35000,35000,35000,34950,5
20241007,103500,290711250,35000,35050,35050,35000,15
20241007,103400,290186000,35050,35050,35050,35050,24
20241007,103300,289344800,35050,35050,35050,35050,2
20241007,103200,289274700,35050,35050,35050,35050,42
20241007,103100,287802600,35050,35050,35100,35000,182
20241007,103000,281423900,35100,35100,35100,35100,14
20241007,102900,280932500,35150,35150,35150,35150,0
20241007,102800,280932500,35150,35150,35150,35150,5
20241007,102700,280756750,35150,35150,35150,35150,0
20241007,102600,280756750,35150,35100,35150,35050,255
20241007,102500,271795900,35050,35050,35050,35000,102
20241007,102400,268223300,35050,35000,35050,35000,188
20241007,102300,261638050,35000,35000,35000,35000,340
20241007,102200,249738050,35000,34950,35000,34950,393
20241007,102100,235988350,34950,34900,34950,34900,172
20241007,102000,229985300,34900,34750,34900,34750,104
20241007,101900,226362600,34750,34750,34750,34750,0
20241007,101800,226362600,34750,34750,34750,34750,2
20241007,101700,226293100,34750,34750,34750,34750,44
20241007,101600,224764100,34750,34750,34750,34750,0
20241007,101500,224764100,34750,34850,34900,34750,144
20241007,101400,219746750,34750,34750,34750,34750,0
20241007,101300,219746750,34750,34750,34750,34750,0
20241007,101200,219746750,34750,34850,34900,34750,233
20241007,101100,211624250,34850,34800,34850,34800,141
20241007,101000,206715450,34800,34700,34800,34650,436
20241007,100900,191554650,34650,34650,34750,34650,65
20241007,100800,189296300,34700,34650,34700,34600,342
20241007,100700,177443100,34650,34500,34700,34400,1074
20241007,100600,140387350,34650,34650,34650,34650,28
20241007,100500,139417150,34650,34650,34650,34650,14
20241007,100400,138932050,34650,34650,34650,34650,130
20241007,100300,134427550,34550,34550,34550,34550,4
20241007,100200,134289350,34500,34500,34500,34500,30
20241007,100100,133254350,34500,34500,34500,34500,22
20241007,100000,132495350,34500,34500,34500,34500,76
20241007,095900,129873350,34450,34450,34450,34450,0
20241007,095800,129873350,34450,34450,34450,34450,18
20241007,095700,129253250,34450,34300,34450,34300,83
20241007,095600,126396950,34300,34150,34300,34150,84
20241007,095500,123517750,34150,34150,34150,34150,0
20241007,095400,123517750,34150,34150,34150,34150,0
20241007,095300,123517750,34150,34150,34150,34150,23
20241007,095200,122732300,34200,34200,34200,34200,0
20241007,095100,122732300,34200,34200,34200,34200,34
20241007,095000,121569500,34200,34200,34200,34200,32
20241007,094900,120475100,34100,34150,34150,34100,200
20241007,094800,113651700,34100,34100,34100,34100,0
20241007,094700,113651700,34100,34100,34100,34100,0
20241007,094600,113651700,34100,34100,34100,34100,49
20241007,094500,111980800,34100,34100,34100,34100,101
20241007,094400,108536700,34100,34100,34100,34100,2
20241007,094300,108468500,34100,34150,34150,34100,32
20241007,094200,107375950,34200,34250,34250,34200,18
20241007,094100,106759700,34250,34250,34250,34250,1
20241007,094000,106725450,34200,34150,34200,34150,111
20241007,093900,102930250,34250,34250,34250,34250,0
20241007,093800,102930250,34250,34300,34300,34250,157
20241007,093700,97551150,34300,34300,34300,34300,14
20241007,093600,97070950,34150,34150,34150,34150,0
20241007,093500,97070950,34150,34250,34250,34100,299
20241007,093400,86855550,34250,34250,34250,34250,30
20241007,093300,85828050,34250,34250,34250,34250,1
20241007,093200,85793800,34250,34200,34250,34200,84
20241007,093100,82919800,34200,34250,34250,34200,2
20241007,093000,82851350,34200,34200,34250,34150,51
20241007,092900,81107100,34200,34200,34200,34200,0
20241007,092800,81107100,34200,34200,34200,34200,0
20241007,092700,81107100,34200,34300,34300,34200,40
20241007,092600,79737100,34250,34250,34250,34250,32
20241007,092500,78641100,34250,34250,34250,34250,30
20241007,092400,77613600,34250,34250,34250,34250,0
20241007,092300,77613600,34250,34300,34300,34250,9
20241007,092200,77305300,34300,34400,34400,34300,109
20241007,092100,73561200,34450,34450,34450,34450,1
20241007,092000,73526750,34450,34450,34450,34450,6
20241007,091900,73320050,34450,34450,34450,34450,0
20241007,091800,73320050,34450,34450,34450,34450,1
20241007,091700,73285600,34500,34500,34500,34500,468
20241007,091600,57139600,34500,34500,34500,34500,0
20241007,091500,57139600,34500,34500,34500,34500,1
20241007,091400,57105100,34650,34650,34700,34650,140
20241007,091300,52247950,34600,34500,34600,34500,4
20241007,091200,52109650,34500,34450,34500,34450,109
20241007,091100,48354200,34400,34350,34400,34350,13
20241007,091000,47907500,34250,34300,34300,34250,2
20241007,090900,47838950,34250,34250,34250,34250,50
20241007,090800,46126450,34250,34450,34450,34250,5
20241007,090700,45954800,34500,34300,34500,34250,166
20241007,090600,40261800,34300,34350,34350,34300,55
20241007,090500,38375250,34350,34500,34500,34300,293
20241007,090400,28310900,34450,34450,34450,34450,140
20241007,090300,23487900,34500,34450,34500,34450,69
20241007,090200,21108900,34450,34450,34450,34450,1
20241007,090100,21074450,34450,34500,34500,34450,171
20241007,090000,15178500,34500,34600,34600,34500,439