KissMeData/220100/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,204500,57816495100,28450,28450,28450,28450,14913
20241024,204400,57816495100,28450,28450,28450,28450,0
20241024,204300,57816495100,28450,28450,28450,28450,0
20241024,204200,57816495100,28450,28450,28450,28450,0
20241024,204100,57816495100,28450,28450,28450,28450,0
20241024,204000,57816495100,28450,28450,28450,28450,0
20241024,203900,57816495100,28450,28450,28450,28450,0
20241024,203800,57816495100,28450,28450,28450,28450,0
20241024,203700,57816495100,28450,28450,28450,28450,0
20241024,203600,57816495100,28450,28450,28450,28450,0
20241024,203500,57816495100,28450,28450,28450,28450,0
20241024,203400,57816495100,28450,28450,28450,28450,0
20241024,203300,57816495100,28450,28450,28450,28450,0
20241024,203200,57816495100,28450,28450,28450,28450,0
20241024,203100,57816495100,28450,28450,28450,28450,0
20241024,203000,57816495100,28450,28450,28450,28450,0
20241024,202900,57816495100,28450,28450,28450,28450,0
20241024,202800,57816495100,28450,28450,28450,28450,0
20241024,202700,57816495100,28450,28450,28450,28450,0
20241024,202600,57816495100,28450,28450,28450,28450,0
20241024,202500,57816495100,28450,28450,28450,28450,0
20241024,202400,57816495100,28450,28450,28450,28450,0
20241024,202300,57816495100,28450,28450,28450,28450,0
20241024,202200,57816495100,28450,28450,28450,28450,0
20241024,202100,57816495100,28450,28450,28450,28450,0
20241024,202000,57816495100,28450,28450,28450,28450,0
20241024,201900,57816495100,28450,28450,28450,28450,0
20241024,201800,57816495100,28450,28450,28450,28450,0
20241024,201700,57816495100,28450,28450,28450,28450,0
20241024,201600,57816495100,28450,28450,28450,28450,0
20241024,201500,57816495100,28450,28450,28450,28450,14913
20241024,201400,57816495100,28450,28450,28450,28450,0
20241024,201300,57816495100,28450,28450,28450,28450,0
20241024,201200,57816495100,28450,28450,28450,28450,0
20241024,201100,57816495100,28450,28450,28450,28450,0
20241024,201000,57816495100,28450,28450,28450,28450,0
20241024,200900,57816495100,28450,28450,28450,28450,0
20241024,200800,57816495100,28450,28450,28450,28450,0
20241024,200700,57816495100,28450,28450,28450,28450,0
20241024,200600,57816495100,28450,28450,28450,28450,0
20241024,200500,57816495100,28450,28450,28450,28450,0
20241024,200400,57816495100,28450,28450,28450,28450,0
20241024,200300,57816495100,28450,28450,28450,28450,0
20241024,200200,57816495100,28450,28450,28450,28450,0
20241024,200100,57816495100,28450,28450,28450,28450,0
20241024,200000,57816495100,28450,28450,28450,28450,0
20241024,195900,57816495100,28450,28450,28450,28450,0
20241024,195800,57816495100,28450,28450,28450,28450,0
20241024,195700,57816495100,28450,28450,28450,28450,0
20241024,195600,57816495100,28450,28450,28450,28450,0
20241024,195500,57816495100,28450,28450,28450,28450,0
20241024,195400,57816495100,28450,28450,28450,28450,0
20241024,195300,57816495100,28450,28450,28450,28450,0
20241024,195200,57816495100,28450,28450,28450,28450,0
20241024,195100,57816495100,28450,28450,28450,28450,0
20241024,195000,57816495100,28450,28450,28450,28450,0
20241024,194900,57816495100,28450,28450,28450,28450,0
20241024,194800,57816495100,28450,28450,28450,28450,0
20241024,194700,57816495100,28450,28450,28450,28450,0
20241024,194600,57816495100,28450,28450,28450,28450,0
20241024,194500,57816495100,28450,28450,28450,28450,14913
20241024,194400,57816495100,28450,28450,28450,28450,0
20241024,194300,57816495100,28450,28450,28450,28450,0
20241024,194200,57816495100,28450,28450,28450,28450,0
20241024,194100,57816495100,28450,28450,28450,28450,0
20241024,194000,57816495100,28450,28450,28450,28450,0
20241024,193900,57816495100,28450,28450,28450,28450,0
20241024,193800,57816495100,28450,28450,28450,28450,0
20241024,193700,57816495100,28450,28450,28450,28450,0
20241024,193600,57816495100,28450,28450,28450,28450,0
20241024,193500,57816495100,28450,28450,28450,28450,0
20241024,193400,57816495100,28450,28450,28450,28450,0
20241024,193300,57816495100,28450,28450,28450,28450,0
20241024,193200,57816495100,28450,28450,28450,28450,0
20241024,193100,57816495100,28450,28450,28450,28450,0
20241024,193000,57816495100,28450,28450,28450,28450,0
20241024,192900,57816495100,28450,28450,28450,28450,0
20241024,192800,57816495100,28450,28450,28450,28450,0
20241024,192700,57816495100,28450,28450,28450,28450,0
20241024,192600,57816495100,28450,28450,28450,28450,0
20241024,192500,57816495100,28450,28450,28450,28450,0
20241024,192400,57816495100,28450,28450,28450,28450,0
20241024,192300,57816495100,28450,28450,28450,28450,0
20241024,192200,57816495100,28450,28450,28450,28450,0
20241024,192100,57816495100,28450,28450,28450,28450,0
20241024,192000,57816495100,28450,28450,28450,28450,0
20241024,191900,57816495100,28450,28450,28450,28450,0
20241024,191800,57816495100,28450,28450,28450,28450,0
20241024,191700,57816495100,28450,28450,28450,28450,0
20241024,191600,57816495100,28450,28450,28450,28450,0
20241024,191500,57816495100,28450,28450,28450,28450,14913
20241024,191400,57816495100,28450,28450,28450,28450,0
20241024,191300,57816495100,28450,28450,28450,28450,0
20241024,191200,57816495100,28450,28450,28450,28450,0
20241024,191100,57816495100,28450,28450,28450,28450,0
20241024,191000,57816495100,28450,28450,28450,28450,0
20241024,190900,57816495100,28450,28450,28450,28450,0
20241024,190800,57816495100,28450,28450,28450,28450,0
20241024,190700,57816495100,28450,28450,28450,28450,0
20241024,190600,57816495100,28450,28450,28450,28450,0
20241024,190500,57816495100,28450,28450,28450,28450,0
20241024,190400,57816495100,28450,28450,28450,28450,0
20241024,190300,57816495100,28450,28450,28450,28450,0
20241024,190200,57816495100,28450,28450,28450,28450,0
20241024,190100,57816495100,28450,28450,28450,28450,0
20241024,190000,57816495100,28450,28450,28450,28450,0
20241024,185900,57816495100,28450,28450,28450,28450,0
20241024,185800,57816495100,28450,28450,28450,28450,0
20241024,185700,57816495100,28450,28450,28450,28450,0
20241024,185600,57816495100,28450,28450,28450,28450,0
20241024,185500,57816495100,28450,28450,28450,28450,0
20241024,185400,57816495100,28450,28450,28450,28450,0
20241024,185300,57816495100,28450,28450,28450,28450,0
20241024,185200,57816495100,28450,28450,28450,28450,0
20241024,185100,57816495100,28450,28450,28450,28450,0
20241024,185000,57816495100,28450,28450,28450,28450,0
20241024,184900,57816495100,28450,28450,28450,28450,0
20241024,184800,57816495100,28450,28450,28450,28450,0
20241024,184700,57816495100,28450,28450,28450,28450,0
20241024,184600,57816495100,28450,28450,28450,28450,0
20241024,184500,57816495100,28450,28450,28450,28450,14913
20241024,184400,57816495100,28450,28450,28450,28450,0
20241024,184300,57816495100,28450,28450,28450,28450,0
20241024,184200,57816495100,28450,28450,28450,28450,0
20241024,184100,57816495100,28450,28450,28450,28450,0
20241024,184000,57816495100,28450,28450,28450,28450,0
20241024,183900,57816495100,28450,28450,28450,28450,0
20241024,183800,57816495100,28450,28450,28450,28450,0
20241024,183700,57816495100,28450,28450,28450,28450,0
20241024,183600,57816495100,28450,28450,28450,28450,0
20241024,183500,57816495100,28450,28450,28450,28450,0
20241024,183400,57816495100,28450,28450,28450,28450,0
20241024,183300,57816495100,28450,28450,28450,28450,0
20241024,183200,57816495100,28450,28450,28450,28450,0
20241024,183100,57816495100,28450,28450,28450,28450,0
20241024,183000,57816495100,28450,28450,28450,28450,0
20241024,182900,57816495100,28450,28450,28450,28450,0
20241024,182800,57816495100,28450,28450,28450,28450,0
20241024,182700,57816495100,28450,28450,28450,28450,0
20241024,182600,57816495100,28450,28450,28450,28450,0
20241024,182500,57816495100,28450,28450,28450,28450,0
20241024,182400,57816495100,28450,28450,28450,28450,0
20241024,182300,57816495100,28450,28450,28450,28450,0
20241024,182200,57816495100,28450,28450,28450,28450,0
20241024,182100,57816495100,28450,28450,28450,28450,0
20241024,182000,57816495100,28450,28450,28450,28450,0
20241024,181900,57816495100,28450,28450,28450,28450,0
20241024,181800,57816495100,28450,28450,28450,28450,0
20241024,181700,57816495100,28450,28450,28450,28450,0
20241024,181600,57816495100,28450,28450,28450,28450,0
20241024,181500,57816495100,28450,28450,28450,28450,14913
20241024,181400,57816495100,28450,28450,28450,28450,0
20241024,181300,57816495100,28450,28450,28450,28450,0
20241024,181200,57816495100,28450,28450,28450,28450,0
20241024,181100,57816495100,28450,28450,28450,28450,0
20241024,181000,57816495100,28450,28450,28450,28450,0
20241024,180900,57816495100,28450,28450,28450,28450,0
20241024,180800,57816495100,28450,28450,28450,28450,0
20241024,180700,57816495100,28450,28450,28450,28450,0
20241024,180600,57816495100,28450,28450,28450,28450,0
20241024,180500,57816495100,28450,28450,28450,28450,0
20241024,180400,57816495100,28450,28450,28450,28450,0
20241024,180300,57816495100,28450,28450,28450,28450,0
20241024,180200,57816495100,28450,28450,28450,28450,0
20241024,180100,57816495100,28450,28450,28450,28450,0
20241024,180000,57816495100,28450,28450,28450,28450,0
20241024,175900,57816495100,28450,28450,28450,28450,0
20241024,175800,57816495100,28450,28450,28450,28450,0
20241024,175700,57816495100,28450,28450,28450,28450,0
20241024,175600,57816495100,28450,28450,28450,28450,0
20241024,175500,57816495100,28450,28450,28450,28450,0
20241024,175400,57816495100,28450,28450,28450,28450,0
20241024,175300,57816495100,28450,28450,28450,28450,0
20241024,175200,57816495100,28450,28450,28450,28450,0
20241024,175100,57816495100,28450,28450,28450,28450,0
20241024,175000,57816495100,28450,28450,28450,28450,0
20241024,174900,57816495100,28450,28450,28450,28450,0
20241024,174800,57816495100,28450,28450,28450,28450,0
20241024,174700,57816495100,28450,28450,28450,28450,0
20241024,174600,57816495100,28450,28450,28450,28450,0
20241024,174500,57816495100,28450,28450,28450,28450,14913
20241024,174400,57816495100,28450,28450,28450,28450,0
20241024,174300,57816495100,28450,28450,28450,28450,0
20241024,174200,57816495100,28450,28450,28450,28450,0
20241024,174100,57816495100,28450,28450,28450,28450,0
20241024,174000,57816495100,28450,28450,28450,28450,0
20241024,173900,57816495100,28450,28450,28450,28450,0
20241024,173800,57816495100,28450,28450,28450,28450,0
20241024,173700,57816495100,28450,28450,28450,28450,0
20241024,173600,57816495100,28450,28450,28450,28450,0
20241024,173500,57816495100,28450,28450,28450,28450,0
20241024,173400,57816495100,28450,28450,28450,28450,0
20241024,173300,57816495100,28450,28450,28450,28450,0
20241024,173200,57816495100,28450,28450,28450,28450,0
20241024,173100,57816495100,28450,28450,28450,28450,0
20241024,173000,57816495100,28450,28450,28450,28450,0
20241024,172900,57816495100,28450,28450,28450,28450,0
20241024,172800,57816495100,28450,28450,28450,28450,0
20241024,172700,57816495100,28450,28450,28450,28450,0
20241024,172600,57816495100,28450,28450,28450,28450,0
20241024,172500,57816495100,28450,28450,28450,28450,0
20241024,172400,57816495100,28450,28450,28450,28450,0
20241024,172300,57816495100,28450,28450,28450,28450,0
20241024,172200,57816495100,28450,28450,28450,28450,0
20241024,172100,57816495100,28450,28450,28450,28450,0
20241024,172000,57816495100,28450,28450,28450,28450,0
20241024,171900,57816495100,28450,28450,28450,28450,0
20241024,171800,57816495100,28450,28450,28450,28450,0
20241024,171700,57816495100,28450,28450,28450,28450,0
20241024,171600,57816495100,28450,28450,28450,28450,0
20241024,171500,57816495100,28450,28450,28450,28450,14913
20241024,171400,57816495100,28450,28450,28450,28450,0
20241024,171300,57816495100,28450,28450,28450,28450,0
20241024,171200,57816495100,28450,28450,28450,28450,0
20241024,171100,57816495100,28450,28450,28450,28450,0
20241024,171000,57816495100,28450,28450,28450,28450,0
20241024,170900,57816495100,28450,28450,28450,28450,0
20241024,170800,57816495100,28450,28450,28450,28450,0
20241024,170700,57816495100,28450,28450,28450,28450,0
20241024,170600,57816495100,28450,28450,28450,28450,0
20241024,170500,57816495100,28450,28450,28450,28450,0
20241024,170400,57816495100,28450,28450,28450,28450,0
20241024,170300,57816495100,28450,28450,28450,28450,0
20241024,170200,57816495100,28450,28450,28450,28450,0
20241024,170100,57816495100,28450,28450,28450,28450,0
20241024,170000,57816495100,28450,28450,28450,28450,0
20241024,165900,57816495100,28450,28450,28450,28450,0
20241024,165800,57816495100,28450,28450,28450,28450,0
20241024,165700,57816495100,28450,28450,28450,28450,0
20241024,165600,57816495100,28450,28450,28450,28450,0
20241024,165500,57816495100,28450,28450,28450,28450,0
20241024,165400,57816495100,28450,28450,28450,28450,0
20241024,165300,57816495100,28450,28450,28450,28450,0
20241024,165200,57816495100,28450,28450,28450,28450,0
20241024,165100,57816495100,28450,28450,28450,28450,0
20241024,165000,57816495100,28450,28450,28450,28450,0
20241024,164900,57816495100,28450,28450,28450,28450,0
20241024,164800,57816495100,28450,28450,28450,28450,0
20241024,164700,57816495100,28450,28450,28450,28450,0
20241024,164600,57816495100,28450,28450,28450,28450,0
20241024,164500,57816495100,28450,28450,28450,28450,14913
20241024,164400,57816495100,28450,28450,28450,28450,0
20241024,164300,57816495100,28450,28450,28450,28450,0
20241024,164200,57816495100,28450,28450,28450,28450,0
20241024,164100,57816495100,28450,28450,28450,28450,0
20241024,164000,57816495100,28450,28450,28450,28450,0
20241024,163900,57816495100,28450,28450,28450,28450,0
20241024,163800,57816495100,28450,28450,28450,28450,0
20241024,163700,57816495100,28450,28450,28450,28450,0
20241024,163600,57816495100,28450,28450,28450,28450,0
20241024,163500,57816495100,28450,28450,28450,28450,0
20241024,163400,57816495100,28450,28450,28450,28450,0
20241024,163300,57816495100,28450,28450,28450,28450,0
20241024,163200,57816495100,28450,28450,28450,28450,0
20241024,163100,57816495100,28450,28450,28450,28450,0
20241024,163000,57816495100,28450,28450,28450,28450,0
20241024,162900,57816495100,28450,28450,28450,28450,0
20241024,162800,57816495100,28450,28450,28450,28450,0
20241024,162700,57816495100,28450,28450,28450,28450,0
20241024,162600,57816495100,28450,28450,28450,28450,0
20241024,162500,57816495100,28450,28450,28450,28450,0
20241024,162400,57816495100,28450,28450,28450,28450,0
20241024,162300,57816495100,28450,28450,28450,28450,0
20241024,162200,57816495100,28450,28450,28450,28450,0
20241024,162100,57816495100,28450,28450,28450,28450,0
20241024,162000,57816495100,28450,28450,28450,28450,0
20241024,161900,57816495100,28450,28450,28450,28450,0
20241024,161800,57816495100,28450,28450,28450,28450,0
20241024,161700,57816495100,28450,28450,28450,28450,0
20241024,161600,57816495100,28450,28450,28450,28450,0
20241024,161500,57816495100,28450,28450,28450,28450,14913
20241024,161400,57816495100,28450,28450,28450,28450,0
20241024,161300,57816495100,28450,28450,28450,28450,0
20241024,161200,57816495100,28450,28450,28450,28450,0
20241024,161100,57816495100,28450,28450,28450,28450,0
20241024,161000,57816495100,28450,28450,28450,28450,0
20241024,160900,57816495100,28450,28450,28450,28450,0
20241024,160800,57816495100,28450,28450,28450,28450,0
20241024,160700,57816495100,28450,28450,28450,28450,0
20241024,160600,57816495100,28450,28450,28450,28450,0
20241024,160500,57816495100,28450,28450,28450,28450,0
20241024,160400,57816495100,28450,28450,28450,28450,0
20241024,160300,57816495100,28450,28450,28450,28450,0
20241024,160200,57816495100,28450,28450,28450,28450,0
20241024,160100,57816495100,28450,28450,28450,28450,0
20241024,160000,57816495100,28450,28450,28450,28450,0
20241024,155900,57816495100,28450,28450,28450,28450,0
20241024,155800,57816495100,28450,28450,28450,28450,0
20241024,155700,57816495100,28450,28450,28450,28450,0
20241024,155600,57816495100,28450,28450,28450,28450,0
20241024,155500,57816495100,28450,28450,28450,28450,0
20241024,155400,57816495100,28450,28450,28450,28450,0
20241024,155300,57816495100,28450,28450,28450,28450,0
20241024,155200,57816495100,28450,28450,28450,28450,0
20241024,155100,57816495100,28450,28450,28450,28450,0
20241024,155000,57816495100,28450,28450,28450,28450,0
20241024,154900,57816495100,28450,28450,28450,28450,0
20241024,154800,57816495100,28450,28450,28450,28450,0
20241024,154700,57816495100,28450,28450,28450,28450,0
20241024,154600,57816495100,28450,28450,28450,28450,0
20241024,154500,57816495100,28450,28450,28450,28450,14913
20241024,154400,57816495100,28450,28450,28450,28450,0
20241024,154300,57816495100,28450,28450,28450,28450,0
20241024,154200,57816495100,28450,28450,28450,28450,0
20241024,154100,57816495100,28450,28450,28450,28450,0
20241024,154000,57816495100,28450,28450,28450,28450,0
20241024,153900,57816495100,28450,28450,28450,28450,0
20241024,153800,57816495100,28450,28450,28450,28450,0
20241024,153700,57816495100,28450,28450,28450,28450,0
20241024,153600,57816495100,28450,28450,28450,28450,0
20241024,153500,57816495100,28450,28450,28450,28450,0
20241024,153400,57816495100,28450,28450,28450,28450,0
20241024,153300,57816495100,28450,28450,28450,28450,0
20241024,153200,57816495100,28450,28450,28450,28450,0
20241024,153100,57816495100,28450,28450,28450,28450,0
20241024,153000,57816495100,28450,28450,28450,28450,14913
20241024,152900,57392220250,28400,28400,28400,28400,0
20241024,152800,57392220250,28400,28400,28400,28400,0
20241024,152700,57392220250,28400,28400,28400,28400,0
20241024,152600,57392220250,28400,28400,28400,28400,0
20241024,152500,57392220250,28400,28400,28400,28400,0
20241024,152400,57392220250,28400,28400,28400,28400,0
20241024,152300,57392220250,28400,28400,28400,28400,0
20241024,152200,57392220250,28400,28400,28400,28400,0
20241024,152100,57392220250,28400,28400,28400,28400,0
20241024,152000,57392220250,28400,28400,28400,28400,0
20241024,151900,57392220250,28400,28350,28400,28300,2281
20241024,151800,57327627050,28300,28300,28400,28300,3962
20241024,151700,57215362950,28300,28400,28450,28250,7325
20241024,151600,57007767950,28400,28450,28500,28400,3474
20241024,151500,56908921650,28500,28550,28600,28500,1560
20241024,151400,56864444400,28550,28600,28650,28550,1898
20241024,151300,56810211150,28600,28550,28650,28550,1062
20241024,151200,56779852750,28600,28550,28600,28500,1707
20241024,151100,56731041850,28550,28450,28550,28400,1583
20241024,151000,56685972450,28500,28500,28500,28400,2403
20241024,150900,56617590600,28450,28550,28550,28450,4362
20241024,150800,56493362550,28550,28550,28600,28550,3061
20241024,150700,56405940900,28550,28600,28600,28550,1589
20241024,150600,56360537500,28600,28650,28650,28600,809
20241024,150500,56337369700,28650,28650,28650,28550,2698
20241024,150400,56260146250,28650,28650,28650,28600,1314
20241024,150300,56222532700,28650,28600,28650,28550,456
20241024,150200,56209475300,28600,28650,28700,28550,2803
20241024,150100,56129279950,28650,28600,28700,28600,1021
20241024,150000,56100032900,28600,28650,28750,28550,6622
20241024,145900,55910684400,28650,28650,28700,28600,292
20241024,145800,55902311050,28650,28700,28700,28600,2234
20241024,145700,55838306000,28750,28750,28800,28650,1997
20241024,145600,55780939700,28750,28800,28850,28750,1810
20241024,145500,55728785700,28850,28900,28900,28800,685
20241024,145400,55709025050,28900,28850,28900,28800,1373
20241024,145300,55669424450,28850,28900,28900,28800,2892
20241024,145200,55585975050,28900,28900,28900,28850,1587
20241024,145100,55540150050,28900,28900,28900,28850,1126
20241024,145000,55507622400,28900,28900,28900,28850,1044
20241024,144900,55477456500,28850,28850,28900,28850,1497
20241024,144800,55434239500,28850,28850,28900,28800,2890
20241024,144700,55350832950,28800,28800,28850,28750,1424
20241024,144600,55309823250,28800,28800,28800,28750,707
20241024,144500,55289467000,28800,28800,28800,28750,886
20241024,144400,55263968500,28750,28800,28800,28750,1383
20241024,144300,55224160700,28800,28750,28800,28700,839
20241024,144200,55200024350,28750,28700,28750,28650,1719
20241024,144100,55150683500,28700,28650,28750,28650,1555
20241024,144000,55106045850,28650,28650,28700,28550,1257
20241024,143900,55070007150,28600,28550,28650,28500,1430
20241024,143800,55029166600,28500,28500,28550,28450,3715
20241024,143700,54923185000,28500,28550,28550,28500,5114
20241024,143600,54777220150,28550,28550,28600,28550,355
20241024,143500,54767084300,28550,28650,28650,28550,5588
20241024,143400,54607269550,28650,28650,28650,28600,281
20241024,143300,54599220400,28650,28700,28700,28650,1919
20241024,143200,54544233050,28650,28650,28700,28650,423
20241024,143100,54532099500,28700,28650,28700,28650,68
20241024,143000,54530151050,28650,28650,28700,28650,458
20241024,142900,54517026850,28650,28700,28700,28650,218
20241024,142800,54510781100,28700,28700,28700,28650,971
20241024,142700,54482961800,28650,28650,28700,28650,1436
20241024,142600,54441819050,28650,28650,28700,28650,189
20241024,142500,54436400750,28650,28650,28750,28650,1274
20241024,142400,54399856050,28750,28650,28750,28650,1017
20241024,142300,54370695550,28650,28600,28800,28600,5256
20241024,142200,54219791550,28600,28600,28650,28600,1776
20241024,142100,54168997200,28600,28600,28650,28600,2090
20241024,142000,54109160150,28650,28600,28650,28600,1158
20241024,141900,54076034600,28600,28650,28650,28600,261
20241024,141800,54068569350,28650,28700,28700,28650,487
20241024,141700,54054614050,28700,28650,28700,28650,595
20241024,141600,54037566100,28700,28700,28700,28650,414
20241024,141500,54025703050,28650,28650,28700,28650,614
20241024,141400,54008107850,28650,28650,28700,28650,610
20241024,141300,53990631250,28650,28650,28650,28650,3473
20241024,141200,53891129800,28700,28700,28750,28650,1923
20241024,141100,53835955050,28750,28650,28750,28650,507
20241024,141000,53821402400,28650,28750,28800,28650,1144
20241024,140900,53788559400,28750,28750,28750,28700,2117
20241024,140800,53727761000,28750,28700,28800,28700,597
20241024,140700,53710611350,28700,28750,28750,28700,3241
20241024,140600,53617541400,28750,28800,28800,28750,2785
20241024,140500,53537369950,28800,28800,28850,28800,418
20241024,140400,53525325100,28850,28800,28850,28800,696
20241024,140300,53505265300,28800,28900,28900,28800,1980
20241024,140200,53448189900,28850,28850,28900,28850,342
20241024,140100,53438311050,28900,28900,28950,28850,756
20241024,140000,53416473750,28950,28900,28950,28800,3431
20241024,135900,53317420150,28900,28900,28950,28900,1568
20241024,135800,53272035350,28900,28900,28950,28900,2126
20241024,135700,53210592400,28900,28950,28950,28900,648
20241024,135600,53191835100,28950,28950,29000,28900,2040
20241024,135500,53132745700,29000,28900,29000,28900,2095
20241024,135400,53072101850,28950,28900,28950,28900,534
20241024,135300,53056661900,28950,28950,29000,28950,2498
20241024,135200,52984270100,29000,29000,29050,29000,2270
20241024,135100,52918432900,29000,28900,29050,28900,3158
20241024,135000,52826853200,28900,29000,29050,28900,5460
20241024,134900,52668711250,29000,29000,29000,28950,2232
20241024,134800,52603986350,29000,28950,29000,28950,1312
20241024,134700,52565987200,28950,28800,29000,28800,3526
20241024,134600,52464101200,28850,28750,28850,28750,2048
20241024,134500,52405145350,28750,28750,28800,28750,615
20241024,134400,52387452950,28800,28750,28800,28750,923
20241024,134300,52360898850,28750,28800,28800,28750,424
20241024,134200,52348702150,28750,28750,28800,28750,650
20241024,134100,52330007550,28750,28750,28800,28750,872
20241024,134000,52304903550,28750,28750,28800,28750,1103
20241024,133900,52273191750,28750,28800,28850,28750,530
20241024,133800,52257935850,28800,28900,28900,28750,2864
20241024,133700,52175366250,28850,28950,28950,28800,2437
20241024,133600,52105006850,28900,28850,28950,28850,1870
20241024,133500,52050983300,28850,28900,28900,28800,1372
20241024,133400,52011402500,28900,28850,28950,28800,3025
20241024,133300,51924027450,28850,28900,28950,28850,2503
20241024,133200,51851721050,28900,28800,28900,28800,1927
20241024,133100,51796067750,28850,28650,28850,28650,5727
20241024,133000,51631572100,28650,28650,28700,28600,644
20241024,132900,51613120500,28650,28700,28700,28600,2152
20241024,132800,51551511450,28650,28600,28700,28600,433
20241024,132700,51539100700,28600,28650,28650,28600,1399
20241024,132600,51499026050,28650,28650,28650,28650,3371
20241024,132500,51402446900,28650,28750,28750,28650,1105
20241024,132400,51370728650,28700,28800,28800,28700,1177
20241024,132300,51336888600,28800,28850,28850,28750,792
20241024,132200,51314076300,28850,28800,28850,28750,218
20241024,132100,51307800050,28750,28900,28900,28750,1067
20241024,132000,51277043950,28850,28950,28950,28850,1238
20241024,131900,51241278350,28950,29000,29050,28900,1995
20241024,131800,51183446400,29000,29050,29050,29000,375
20241024,131700,51172562550,29000,29000,29050,29000,995
20241024,131600,51143701900,29000,29000,29050,29000,908
20241024,131500,51117330750,29050,29000,29050,28950,903
20241024,131400,51091150850,29000,28950,29050,28900,5019
20241024,131300,50945722650,28950,28800,28950,28750,4068
20241024,131200,50828349850,28750,28650,28800,28600,3831
20241024,131100,50718400700,28650,28600,28650,28600,969
20241024,131000,50690686950,28600,28600,28650,28600,700
20241024,130900,50670647350,28650,28600,28650,28550,1173
20241024,130800,50637099600,28550,28500,28550,28500,3252
20241024,130700,50544393050,28600,28550,28600,28550,1285
20241024,130600,50507686750,28600,28600,28600,28550,2100
20241024,130500,50447657300,28600,28600,28650,28600,3347
20241024,130400,50351932950,28600,28550,28600,28550,5819
20241024,130300,50185778650,28550,28550,28600,28550,1202
20241024,130200,50151461100,28550,28600,28650,28550,2796
20241024,130100,50071520550,28600,28600,28650,28600,318
20241024,130000,50062425450,28650,28650,28700,28600,2125
20241024,125900,50001544450,28650,28800,28800,28650,4032
20241024,125800,49885794350,28800,28750,28800,28750,3481
20241024,125700,49785585350,28800,28750,28800,28700,3015
20241024,125600,49698915550,28750,28700,28850,28650,4589
20241024,125500,49566855150,28700,28700,28750,28650,2913
20241024,125400,49483241300,28700,28800,28800,28700,1482
20241024,125300,49440582100,28800,28750,28800,28700,4186
20241024,125200,49320220950,28650,28600,28750,28550,6327
20241024,125100,49138927100,28600,28550,28650,28550,4051
20241024,125000,49023201500,28600,28700,28700,28550,2052
20241024,124900,48964509900,28700,28600,28800,28600,4890
20241024,124800,48824184550,28600,28650,28700,28600,1725
20241024,124700,48774769650,28700,28700,28750,28650,2317
20241024,124600,48708316050,28650,28700,28750,28650,1789
20241024,124500,48656988300,28750,28750,28750,28700,3489
20241024,124400,48556687900,28750,28850,28850,28700,5235
20241024,124300,48405995750,28850,28750,28950,28700,9494
20241024,124200,48132599250,28750,28650,28800,28600,15056
20241024,124100,47700595850,28650,28650,28750,28650,3516
20241024,124000,47599729100,28650,28750,28750,28600,6269
20241024,123900,47419943150,28750,28750,28800,28750,2401
20241024,123800,47350911900,28750,28750,28800,28750,2389
20241024,123700,47282175250,28750,28850,28850,28750,3934
20241024,123600,47169005400,28800,28850,28850,28700,9735
20241024,123500,46888694300,28850,28900,28900,28850,1764
20241024,123400,46837801250,28900,28900,28900,28850,1495
20241024,123300,46794624300,28950,28850,28950,28850,2198
20241024,123200,46731120100,28850,28900,28950,28850,1438
20241024,123100,46689550100,28900,28950,29000,28900,2094
20241024,123000,46628949100,29000,29000,29050,28950,1753
20241024,122900,46578113300,29000,29000,29000,28950,1861
20241024,122800,46524150150,29000,28950,29000,28950,919
20241024,122700,46497506650,28950,28950,29000,28950,434
20241024,122600,46484931600,28950,28950,29000,28950,511
20241024,122500,46470123850,29000,29000,29000,28950,812
20241024,122400,46446585700,29000,29000,29050,29000,153
20241024,122300,46442148550,29000,29000,29050,29000,625
20241024,122200,46424023500,29000,29000,29050,28950,808
20241024,122100,46400593800,29000,29000,29050,29000,1662
20241024,122000,46352395750,29000,29000,29050,28950,2371
20241024,121900,46283632450,29000,29000,29000,28950,1042
20241024,121800,46253466400,28950,28950,29000,28950,758
20241024,121700,46231513100,28950,29000,29050,28950,1144
20241024,121600,46198338950,29050,29000,29100,29000,1757
20241024,121500,46147365200,29050,29050,29050,29000,355
20241024,121400,46137053350,29050,29000,29050,29000,433
20241024,121300,46124486650,29050,29050,29050,29000,1064
20241024,121200,46093629200,29000,29050,29100,29000,1239
20241024,121100,46057636800,29100,29050,29150,29050,1998
20241024,121000,45999504100,29050,28900,29100,28800,6229
20241024,120900,45819377450,28850,28900,29000,28850,1782
20241024,120800,45767874450,28950,29000,29050,28900,7569
20241024,120700,45548997300,29000,29050,29100,29000,2350
20241024,120600,45480829150,29100,29050,29100,29000,3366
20241024,120500,45382982900,29050,29050,29150,29050,1280
20241024,120400,45345787550,29100,29200,29250,29050,1800
20241024,120300,45293336900,29200,29300,29300,29200,4546
20241024,120200,45160579350,29300,29300,29350,29250,3592
20241024,120100,45055357100,29300,29300,29350,29300,2117
20241024,120000,44993305800,29350,29300,29350,29250,2155
20241024,115900,44930150800,29300,29350,29350,29250,3204
20241024,115800,44836270950,29300,29350,29400,29300,2365
20241024,115700,44766863500,29350,29350,29400,29300,10187
20241024,115600,44467836300,29300,29250,29350,29200,14470
20241024,115500,44043868750,29250,29150,29250,29150,2970
20241024,115400,43957090550,29200,29200,29200,29150,1330
20241024,115300,43918261900,29150,29200,29200,29150,1339
20241024,115200,43879213750,29150,29100,29200,29100,2153
20241024,115100,43816443200,29100,29100,29150,29100,1292
20241024,115000,43778805650,29100,29150,29200,29050,6848
20241024,114900,43579198350,29200,29100,29200,29100,3752
20241024,114800,43469670050,29150,28750,29150,28750,6035
20241024,114700,43294781300,28850,28900,28950,28750,2908
20241024,114600,43210836200,28900,28900,28950,28700,9686
20241024,114500,42931763250,28900,29000,29050,28900,3835
20241024,114400,42820590400,29050,29150,29150,29000,7642
20241024,114300,42598507450,29100,29150,29200,29100,1269
20241024,114200,42561527800,29100,29100,29150,29050,1755
20241024,114100,42510412750,29150,29150,29150,29100,2082
20241024,114000,42449824050,29150,29050,29150,29000,7310
20241024,113900,42237221500,29100,29150,29150,29000,4149
20241024,113800,42116517800,29150,29150,29200,29050,4853
20241024,113700,41975154100,29100,29250,29300,29100,11075
20241024,113600,41651797700,29200,29250,29300,29200,14447
20241024,113500,41229320250,29250,29150,29250,29100,20387
20241024,113400,40634140400,29150,29100,29150,29050,6116
20241024,113300,40456023450,29100,28900,29100,28900,8375
20241024,113200,40213130500,28950,29000,29050,28900,3750
20241024,113100,40104622400,29000,29100,29150,28950,23783
20241024,113000,39413601900,29100,29100,29100,29000,4689
20241024,112900,39277314300,29050,29100,29150,29050,10446
20241024,112800,38973041900,29100,28950,29150,28950,15189
20241024,112700,38532149550,29000,28600,29000,28600,38949
20241024,112600,37408242900,28650,28500,28650,28500,3462
20241024,112500,37309234050,28500,28600,28600,28500,710
20241024,112400,37288961250,28600,28500,28600,28450,4808
20241024,112300,37151749550,28600,28600,28750,28550,9281
20241024,112200,36885943750,28650,28650,28650,28600,2162
20241024,112100,36824056550,28650,28650,28700,28650,3449
20241024,112000,36725220300,28650,28750,28750,28600,7180
20241024,111900,36519207850,28700,28650,28750,28650,13958
20241024,111800,36118555150,28650,28450,28650,28450,24854
20241024,111700,35409016000,28450,28400,28450,28400,802
20241024,111600,35386210350,28400,28300,28400,28300,2866
20241024,111500,35304937950,28300,28300,28350,28300,1810
20241024,111400,35253683500,28300,28300,28300,28250,554
20241024,111300,35238011700,28250,28300,28350,28200,1409
20241024,111200,35198174100,28300,28350,28350,28300,1257
20241024,111100,35162594600,28300,28400,28400,28300,993
20241024,111000,35134458000,28350,28400,28400,28350,2120
20241024,110900,35074310800,28400,28400,28450,28400,2054
20241024,110800,35015921400,28400,28450,28500,28350,8694
20241024,110700,34768556300,28450,28450,28500,28450,1029
20241024,110600,34739252300,28500,28500,28500,28450,2945
20241024,110500,34655334350,28450,28450,28500,28400,1990
20241024,110400,34598720300,28450,28450,28500,28450,925
20241024,110300,34572369300,28450,28550,28600,28450,2407
20241024,110200,34503742000,28550,28450,28600,28450,15037
20241024,110100,34074759150,28450,28300,28500,28300,13445
20241024,110000,33693057000,28300,28300,28350,28300,2211
20241024,105900,33630476350,28300,28350,28400,28300,2582
20241024,105800,33557308450,28350,28400,28400,28300,2286
20241024,105700,33492506900,28400,28250,28400,28250,6520
20241024,105600,33307924300,28300,28250,28300,28250,1458
20241024,105500,33266719400,28250,28250,28300,28200,2254
20241024,105400,33202990700,28250,28200,28300,28200,4264
20241024,105300,33082591750,28150,28200,28250,28150,2325
20241024,105200,33017070100,28200,28150,28250,28100,4954
20241024,105100,32877437750,28100,28150,28150,28100,1284
20241024,105000,32841306600,28150,28150,28200,28100,1615
20241024,104900,32795829700,28150,28200,28200,28150,1737
20241024,104800,32746882700,28200,28150,28200,28100,1778
20241024,104700,32696800250,28150,28100,28150,28100,314
20241024,104600,32687961950,28100,28000,28100,28000,1121
20241024,104500,32656490300,28000,28000,28000,27950,704
20241024,104400,32636778550,28000,27950,28000,27900,3044
20241024,104300,32551650350,27950,27950,27950,27900,562
20241024,104200,32535961550,27900,27800,27950,27750,2047
20241024,104100,32479001500,27850,27850,27900,27850,1102
20241024,104000,32448288600,27850,27750,27850,27750,3747
20241024,103900,32344150200,27750,27750,27800,27750,808
20241024,103800,32321701200,27800,27750,27800,27700,1180
20241024,103700,32288944300,27800,27750,27800,27700,1918
20241024,103600,32235720350,27700,27700,27800,27700,1197
20241024,103500,32202524450,27700,27850,27850,27700,1578
20241024,103400,32158712050,27850,27900,27900,27850,1072
20241024,103300,32128845250,27900,27950,27950,27900,581
20241024,103200,32112632700,27950,27950,27950,27900,267
20241024,103100,32105175050,27950,27950,28000,27900,1299
20241024,103000,32068867000,27900,27750,27950,27750,2698
20241024,102900,31993786250,27750,27750,27800,27700,2985
20241024,102800,31910862700,27750,27800,27800,27600,9944
20241024,102700,31635509400,27800,27850,27850,27800,1918
20241024,102600,31582153750,27850,27900,27900,27800,2153
20241024,102500,31522202250,27900,27900,27950,27900,2236
20241024,102400,31459812100,27950,27950,27950,27900,2160
20241024,102300,31399513600,27950,27950,28000,27950,1471
20241024,102200,31358383700,27950,28000,28000,27950,600
20241024,102100,31341604000,28000,28100,28100,28000,2664
20241024,102000,31266928250,28050,28100,28200,28050,3080
20241024,101900,31180186850,28050,28050,28100,28050,1263
20241024,101800,31144732000,28050,28050,28050,28000,823
20241024,101700,31121668250,28050,28000,28100,27950,3140
20241024,101600,31033578900,28000,27950,28000,27950,1871
20241024,101500,30981238650,27950,27900,27950,27900,887
20241024,101400,30956459800,27850,27900,27950,27850,877
20241024,101300,30931987250,27950,27900,27950,27850,2962
20241024,101200,30849345500,27900,27950,27950,27900,1015
20241024,101100,30821018100,27950,27850,27950,27850,1596
20241024,101000,30776500300,27850,27850,27850,27850,368
20241024,100900,30766251500,27850,27950,27950,27850,1930
20241024,100800,30712427050,27950,27800,27950,27800,2181
20241024,100700,30651602700,27800,27800,27850,27750,5998
20241024,100600,30484983000,27800,27900,27900,27750,1808
20241024,100500,30434657900,27900,27950,28000,27900,1300
20241024,100400,30398369100,28000,27950,28000,27900,4215
20241024,100300,30280630300,27900,27850,28000,27800,7826
20241024,100200,30062309600,27850,27900,27950,27850,4432
20241024,100100,29938666250,27900,28000,28050,27900,3788
20241024,100000,29832728650,28000,28150,28250,28000,11110
20241024,095900,29520060550,28200,28300,28350,28200,5753
20241024,095800,29357437350,28350,28350,28400,28300,2470
20241024,095700,29287427900,28350,28450,28450,28300,7192
20241024,095600,29083313250,28450,28400,28450,28300,8075
20241024,095500,28853932450,28450,28400,28450,28300,6207
20241024,095400,28677803050,28300,28400,28450,28300,7458
20241024,095300,28466159100,28400,28350,28400,28350,6772
20241024,095200,28273906000,28300,28300,28350,28250,3035
20241024,095100,28187945150,28250,28350,28400,28250,7878
20241024,095000,27964629550,28350,28200,28400,28200,9211
20241024,094900,27703736900,28200,28250,28250,28150,4765
20241024,094800,27569263950,28300,28250,28400,28250,9929
20241024,094700,27288056600,28200,28250,28300,28200,3335
20241024,094600,27193871300,28200,28200,28300,28150,5571
20241024,094500,27036512900,28200,28200,28250,28150,5766
20241024,094400,26874047600,28150,28100,28200,28050,1446
20241024,094300,26833362250,28050,28050,28150,28000,4903
20241024,094200,26695754100,28050,28000,28100,28000,1001
20241024,094100,26667700050,28000,27950,28050,27950,2050
20241024,094000,26610310150,27950,27850,28000,27850,5099
20241024,093900,26467832700,27850,27800,27950,27800,1670
20241024,093800,26421306300,27800,28000,28050,27750,6483
20241024,093700,26240461950,28000,28100,28100,27950,6259
20241024,093600,26065162350,28050,28050,28050,27950,3312
20241024,093500,25972401100,28000,27900,28050,27900,4079
20241024,093400,25858245900,27950,27750,27950,27700,6084
20241024,093300,25688734150,27750,28050,28050,27750,10657
20241024,093200,25391663450,28000,28200,28250,28000,8837
20241024,093100,25143530050,28200,28200,28250,28100,8526
20241024,093000,24903355000,28200,28500,28500,28200,12774
20241024,092900,24540660400,28450,28350,28500,28300,17579
20241024,092800,24040278950,28400,28350,28400,28250,13953
20241024,092700,23645041250,28350,28400,28450,28300,10496
20241024,092600,23347394250,28450,28400,28450,28200,19659
20241024,092500,22790430850,28350,28300,28400,28300,6390
20241024,092400,22609179050,28300,28250,28350,28150,12238
20241024,092300,22263446300,28300,28350,28500,28300,24161
20241024,092200,21577386400,28450,28150,28450,28100,41998
20241024,092100,20389655350,28150,27750,28150,27700,19085
20241024,092000,19857861150,27800,27600,27800,27600,12370
20241024,091900,19515530050,27600,27350,27600,27300,9058
20241024,091800,19267399100,27350,27450,27450,27250,9921
20241024,091700,18996317500,27450,27300,27500,27200,24531
20241024,091600,18325666000,27350,27350,27450,27200,27355
20241024,091500,17579388600,27300,27550,27600,27250,19723
20241024,091400,17039014550,27550,27400,27600,27350,10079
20241024,091300,16762135750,27450,27500,27500,27300,18475
20241024,091200,16255814400,27500,27700,27800,27500,27788
20241024,091100,15489037900,27800,27800,27900,27700,14214
20241024,091000,15093449500,27800,28000,28050,27750,13480
20241024,090900,14717832300,28000,28250,28250,27900,19703
20241024,090800,14165101400,28250,28450,28500,28100,25411
20241024,090700,13445232550,28450,28150,28450,28050,29949
20241024,090600,12599104900,28200,27750,28250,27650,27603
20241024,090500,11827317200,27650,27500,27750,27400,20038
20241024,090400,11274122650,27500,27700,27850,27400,33250
20241024,090300,10355335650,27800,27800,27900,27700,31161
20241024,090200,9489290600,27800,27450,27950,27350,41479
20241024,090100,8340327650,27450,27950,28200,27250,98792
20241024,090000,5589302800,27950,28700,28700,27900,196006