KissMeData/192080/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,203500,2319535100,50200,50200,50200,50200,1745
20241024,203400,2319535100,50200,50200,50200,50200,0
20241024,203300,2319535100,50200,50200,50200,50200,0
20241024,203200,2319535100,50200,50200,50200,50200,0
20241024,203100,2319535100,50200,50200,50200,50200,0
20241024,203000,2319535100,50200,50200,50200,50200,0
20241024,202900,2319535100,50200,50200,50200,50200,0
20241024,202800,2319535100,50200,50200,50200,50200,0
20241024,202700,2319535100,50200,50200,50200,50200,0
20241024,202600,2319535100,50200,50200,50200,50200,0
20241024,202500,2319535100,50200,50200,50200,50200,0
20241024,202400,2319535100,50200,50200,50200,50200,0
20241024,202300,2319535100,50200,50200,50200,50200,0
20241024,202200,2319535100,50200,50200,50200,50200,0
20241024,202100,2319535100,50200,50200,50200,50200,0
20241024,202000,2319535100,50200,50200,50200,50200,0
20241024,201900,2319535100,50200,50200,50200,50200,0
20241024,201800,2319535100,50200,50200,50200,50200,0
20241024,201700,2319535100,50200,50200,50200,50200,0
20241024,201600,2319535100,50200,50200,50200,50200,0
20241024,201500,2319535100,50200,50200,50200,50200,0
20241024,201400,2319535100,50200,50200,50200,50200,0
20241024,201300,2319535100,50200,50200,50200,50200,0
20241024,201200,2319535100,50200,50200,50200,50200,0
20241024,201100,2319535100,50200,50200,50200,50200,0
20241024,201000,2319535100,50200,50200,50200,50200,0
20241024,200900,2319535100,50200,50200,50200,50200,0
20241024,200800,2319535100,50200,50200,50200,50200,0
20241024,200700,2319535100,50200,50200,50200,50200,0
20241024,200600,2319535100,50200,50200,50200,50200,0
20241024,200500,2319535100,50200,50200,50200,50200,1745
20241024,200400,2319535100,50200,50200,50200,50200,0
20241024,200300,2319535100,50200,50200,50200,50200,0
20241024,200200,2319535100,50200,50200,50200,50200,0
20241024,200100,2319535100,50200,50200,50200,50200,0
20241024,200000,2319535100,50200,50200,50200,50200,0
20241024,195900,2319535100,50200,50200,50200,50200,0
20241024,195800,2319535100,50200,50200,50200,50200,0
20241024,195700,2319535100,50200,50200,50200,50200,0
20241024,195600,2319535100,50200,50200,50200,50200,0
20241024,195500,2319535100,50200,50200,50200,50200,0
20241024,195400,2319535100,50200,50200,50200,50200,0
20241024,195300,2319535100,50200,50200,50200,50200,0
20241024,195200,2319535100,50200,50200,50200,50200,0
20241024,195100,2319535100,50200,50200,50200,50200,0
20241024,195000,2319535100,50200,50200,50200,50200,0
20241024,194900,2319535100,50200,50200,50200,50200,0
20241024,194800,2319535100,50200,50200,50200,50200,0
20241024,194700,2319535100,50200,50200,50200,50200,0
20241024,194600,2319535100,50200,50200,50200,50200,0
20241024,194500,2319535100,50200,50200,50200,50200,0
20241024,194400,2319535100,50200,50200,50200,50200,0
20241024,194300,2319535100,50200,50200,50200,50200,0
20241024,194200,2319535100,50200,50200,50200,50200,0
20241024,194100,2319535100,50200,50200,50200,50200,0
20241024,194000,2319535100,50200,50200,50200,50200,0
20241024,193900,2319535100,50200,50200,50200,50200,0
20241024,193800,2319535100,50200,50200,50200,50200,0
20241024,193700,2319535100,50200,50200,50200,50200,0
20241024,193600,2319535100,50200,50200,50200,50200,0
20241024,193500,2319535100,50200,50200,50200,50200,1745
20241024,193400,2319535100,50200,50200,50200,50200,0
20241024,193300,2319535100,50200,50200,50200,50200,0
20241024,193200,2319535100,50200,50200,50200,50200,0
20241024,193100,2319535100,50200,50200,50200,50200,0
20241024,193000,2319535100,50200,50200,50200,50200,0
20241024,192900,2319535100,50200,50200,50200,50200,0
20241024,192800,2319535100,50200,50200,50200,50200,0
20241024,192700,2319535100,50200,50200,50200,50200,0
20241024,192600,2319535100,50200,50200,50200,50200,0
20241024,192500,2319535100,50200,50200,50200,50200,0
20241024,192400,2319535100,50200,50200,50200,50200,0
20241024,192300,2319535100,50200,50200,50200,50200,0
20241024,192200,2319535100,50200,50200,50200,50200,0
20241024,192100,2319535100,50200,50200,50200,50200,0
20241024,192000,2319535100,50200,50200,50200,50200,0
20241024,191900,2319535100,50200,50200,50200,50200,0
20241024,191800,2319535100,50200,50200,50200,50200,0
20241024,191700,2319535100,50200,50200,50200,50200,0
20241024,191600,2319535100,50200,50200,50200,50200,0
20241024,191500,2319535100,50200,50200,50200,50200,0
20241024,191400,2319535100,50200,50200,50200,50200,0
20241024,191300,2319535100,50200,50200,50200,50200,0
20241024,191200,2319535100,50200,50200,50200,50200,0
20241024,191100,2319535100,50200,50200,50200,50200,0
20241024,191000,2319535100,50200,50200,50200,50200,0
20241024,190900,2319535100,50200,50200,50200,50200,0
20241024,190800,2319535100,50200,50200,50200,50200,0
20241024,190700,2319535100,50200,50200,50200,50200,0
20241024,190600,2319535100,50200,50200,50200,50200,0
20241024,190500,2319535100,50200,50200,50200,50200,1745
20241024,190400,2319535100,50200,50200,50200,50200,0
20241024,190300,2319535100,50200,50200,50200,50200,0
20241024,190200,2319535100,50200,50200,50200,50200,0
20241024,190100,2319535100,50200,50200,50200,50200,0
20241024,190000,2319535100,50200,50200,50200,50200,0
20241024,185900,2319535100,50200,50200,50200,50200,0
20241024,185800,2319535100,50200,50200,50200,50200,0
20241024,185700,2319535100,50200,50200,50200,50200,0
20241024,185600,2319535100,50200,50200,50200,50200,0
20241024,185500,2319535100,50200,50200,50200,50200,0
20241024,185400,2319535100,50200,50200,50200,50200,0
20241024,185300,2319535100,50200,50200,50200,50200,0
20241024,185200,2319535100,50200,50200,50200,50200,0
20241024,185100,2319535100,50200,50200,50200,50200,0
20241024,185000,2319535100,50200,50200,50200,50200,0
20241024,184900,2319535100,50200,50200,50200,50200,0
20241024,184800,2319535100,50200,50200,50200,50200,0
20241024,184700,2319535100,50200,50200,50200,50200,0
20241024,184600,2319535100,50200,50200,50200,50200,0
20241024,184500,2319535100,50200,50200,50200,50200,0
20241024,184400,2319535100,50200,50200,50200,50200,0
20241024,184300,2319535100,50200,50200,50200,50200,0
20241024,184200,2319535100,50200,50200,50200,50200,0
20241024,184100,2319535100,50200,50200,50200,50200,0
20241024,184000,2319535100,50200,50200,50200,50200,0
20241024,183900,2319535100,50200,50200,50200,50200,0
20241024,183800,2319535100,50200,50200,50200,50200,0
20241024,183700,2319535100,50200,50200,50200,50200,0
20241024,183600,2319535100,50200,50200,50200,50200,0
20241024,183500,2319535100,50200,50200,50200,50200,1745
20241024,183400,2319535100,50200,50200,50200,50200,0
20241024,183300,2319535100,50200,50200,50200,50200,0
20241024,183200,2319535100,50200,50200,50200,50200,0
20241024,183100,2319535100,50200,50200,50200,50200,0
20241024,183000,2319535100,50200,50200,50200,50200,0
20241024,182900,2319535100,50200,50200,50200,50200,0
20241024,182800,2319535100,50200,50200,50200,50200,0
20241024,182700,2319535100,50200,50200,50200,50200,0
20241024,182600,2319535100,50200,50200,50200,50200,0
20241024,182500,2319535100,50200,50200,50200,50200,0
20241024,182400,2319535100,50200,50200,50200,50200,0
20241024,182300,2319535100,50200,50200,50200,50200,0
20241024,182200,2319535100,50200,50200,50200,50200,0
20241024,182100,2319535100,50200,50200,50200,50200,0
20241024,182000,2319535100,50200,50200,50200,50200,0
20241024,181900,2319535100,50200,50200,50200,50200,0
20241024,181800,2319535100,50200,50200,50200,50200,0
20241024,181700,2319535100,50200,50200,50200,50200,0
20241024,181600,2319535100,50200,50200,50200,50200,0
20241024,181500,2319535100,50200,50200,50200,50200,0
20241024,181400,2319535100,50200,50200,50200,50200,0
20241024,181300,2319535100,50200,50200,50200,50200,0
20241024,181200,2319535100,50200,50200,50200,50200,0
20241024,181100,2319535100,50200,50200,50200,50200,0
20241024,181000,2319535100,50200,50200,50200,50200,0
20241024,180900,2319535100,50200,50200,50200,50200,0
20241024,180800,2319535100,50200,50200,50200,50200,0
20241024,180700,2319535100,50200,50200,50200,50200,0
20241024,180600,2319535100,50200,50200,50200,50200,0
20241024,180500,2319535100,50200,50200,50200,50200,1745
20241024,180400,2319535100,50200,50200,50200,50200,0
20241024,180300,2319535100,50200,50200,50200,50200,0
20241024,180200,2319535100,50200,50200,50200,50200,0
20241024,180100,2319535100,50200,50200,50200,50200,0
20241024,180000,2319535100,50200,50200,50200,50200,0
20241024,175900,2319535100,50200,50200,50200,50200,0
20241024,175800,2319535100,50200,50200,50200,50200,0
20241024,175700,2319535100,50200,50200,50200,50200,0
20241024,175600,2319535100,50200,50200,50200,50200,0
20241024,175500,2319535100,50200,50200,50200,50200,0
20241024,175400,2319535100,50200,50200,50200,50200,0
20241024,175300,2319535100,50200,50200,50200,50200,0
20241024,175200,2319535100,50200,50200,50200,50200,0
20241024,175100,2319535100,50200,50200,50200,50200,0
20241024,175000,2319535100,50200,50200,50200,50200,0
20241024,174900,2319535100,50200,50200,50200,50200,0
20241024,174800,2319535100,50200,50200,50200,50200,0
20241024,174700,2319535100,50200,50200,50200,50200,0
20241024,174600,2319535100,50200,50200,50200,50200,0
20241024,174500,2319535100,50200,50200,50200,50200,0
20241024,174400,2319535100,50200,50200,50200,50200,0
20241024,174300,2319535100,50200,50200,50200,50200,0
20241024,174200,2319535100,50200,50200,50200,50200,0
20241024,174100,2319535100,50200,50200,50200,50200,0
20241024,174000,2319535100,50200,50200,50200,50200,0
20241024,173900,2319535100,50200,50200,50200,50200,0
20241024,173800,2319535100,50200,50200,50200,50200,0
20241024,173700,2319535100,50200,50200,50200,50200,0
20241024,173600,2319535100,50200,50200,50200,50200,0
20241024,173500,2319535100,50200,50200,50200,50200,1745
20241024,173400,2319535100,50200,50200,50200,50200,0
20241024,173300,2319535100,50200,50200,50200,50200,0
20241024,173200,2319535100,50200,50200,50200,50200,0
20241024,173100,2319535100,50200,50200,50200,50200,0
20241024,173000,2319535100,50200,50200,50200,50200,0
20241024,172900,2319535100,50200,50200,50200,50200,0
20241024,172800,2319535100,50200,50200,50200,50200,0
20241024,172700,2319535100,50200,50200,50200,50200,0
20241024,172600,2319535100,50200,50200,50200,50200,0
20241024,172500,2319535100,50200,50200,50200,50200,0
20241024,172400,2319535100,50200,50200,50200,50200,0
20241024,172300,2319535100,50200,50200,50200,50200,0
20241024,172200,2319535100,50200,50200,50200,50200,0
20241024,172100,2319535100,50200,50200,50200,50200,0
20241024,172000,2319535100,50200,50200,50200,50200,0
20241024,171900,2319535100,50200,50200,50200,50200,0
20241024,171800,2319535100,50200,50200,50200,50200,0
20241024,171700,2319535100,50200,50200,50200,50200,0
20241024,171600,2319535100,50200,50200,50200,50200,0
20241024,171500,2319535100,50200,50200,50200,50200,0
20241024,171400,2319535100,50200,50200,50200,50200,0
20241024,171300,2319535100,50200,50200,50200,50200,0
20241024,171200,2319535100,50200,50200,50200,50200,0
20241024,171100,2319535100,50200,50200,50200,50200,0
20241024,171000,2319535100,50200,50200,50200,50200,0
20241024,170900,2319535100,50200,50200,50200,50200,0
20241024,170800,2319535100,50200,50200,50200,50200,0
20241024,170700,2319535100,50200,50200,50200,50200,0
20241024,170600,2319535100,50200,50200,50200,50200,0
20241024,170500,2319535100,50200,50200,50200,50200,1745
20241024,170400,2319535100,50200,50200,50200,50200,0
20241024,170300,2319535100,50200,50200,50200,50200,0
20241024,170200,2319535100,50200,50200,50200,50200,0
20241024,170100,2319535100,50200,50200,50200,50200,0
20241024,170000,2319535100,50200,50200,50200,50200,0
20241024,165900,2319535100,50200,50200,50200,50200,0
20241024,165800,2319535100,50200,50200,50200,50200,0
20241024,165700,2319535100,50200,50200,50200,50200,0
20241024,165600,2319535100,50200,50200,50200,50200,0
20241024,165500,2319535100,50200,50200,50200,50200,0
20241024,165400,2319535100,50200,50200,50200,50200,0
20241024,165300,2319535100,50200,50200,50200,50200,0
20241024,165200,2319535100,50200,50200,50200,50200,0
20241024,165100,2319535100,50200,50200,50200,50200,0
20241024,165000,2319535100,50200,50200,50200,50200,0
20241024,164900,2319535100,50200,50200,50200,50200,0
20241024,164800,2319535100,50200,50200,50200,50200,0
20241024,164700,2319535100,50200,50200,50200,50200,0
20241024,164600,2319535100,50200,50200,50200,50200,0
20241024,164500,2319535100,50200,50200,50200,50200,0
20241024,164400,2319535100,50200,50200,50200,50200,0
20241024,164300,2319535100,50200,50200,50200,50200,0
20241024,164200,2319535100,50200,50200,50200,50200,0
20241024,164100,2319535100,50200,50200,50200,50200,0
20241024,164000,2319535100,50200,50200,50200,50200,0
20241024,163900,2319535100,50200,50200,50200,50200,0
20241024,163800,2319535100,50200,50200,50200,50200,0
20241024,163700,2319535100,50200,50200,50200,50200,0
20241024,163600,2319535100,50200,50200,50200,50200,0
20241024,163500,2319535100,50200,50200,50200,50200,1745
20241024,163400,2319535100,50200,50200,50200,50200,0
20241024,163300,2319535100,50200,50200,50200,50200,0
20241024,163200,2319535100,50200,50200,50200,50200,0
20241024,163100,2319535100,50200,50200,50200,50200,0
20241024,163000,2319535100,50200,50200,50200,50200,0
20241024,162900,2319535100,50200,50200,50200,50200,0
20241024,162800,2319535100,50200,50200,50200,50200,0
20241024,162700,2319535100,50200,50200,50200,50200,0
20241024,162600,2319535100,50200,50200,50200,50200,0
20241024,162500,2319535100,50200,50200,50200,50200,0
20241024,162400,2319535100,50200,50200,50200,50200,0
20241024,162300,2319535100,50200,50200,50200,50200,0
20241024,162200,2319535100,50200,50200,50200,50200,0
20241024,162100,2319535100,50200,50200,50200,50200,0
20241024,162000,2319535100,50200,50200,50200,50200,0
20241024,161900,2319535100,50200,50200,50200,50200,0
20241024,161800,2319535100,50200,50200,50200,50200,0
20241024,161700,2319535100,50200,50200,50200,50200,0
20241024,161600,2319535100,50200,50200,50200,50200,0
20241024,161500,2319535100,50200,50200,50200,50200,0
20241024,161400,2319535100,50200,50200,50200,50200,0
20241024,161300,2319535100,50200,50200,50200,50200,0
20241024,161200,2319535100,50200,50200,50200,50200,0
20241024,161100,2319535100,50200,50200,50200,50200,0
20241024,161000,2319535100,50200,50200,50200,50200,0
20241024,160900,2319535100,50200,50200,50200,50200,0
20241024,160800,2319535100,50200,50200,50200,50200,0
20241024,160700,2319535100,50200,50200,50200,50200,0
20241024,160600,2319535100,50200,50200,50200,50200,0
20241024,160500,2319535100,50200,50200,50200,50200,1745
20241024,160400,2319535100,50200,50200,50200,50200,0
20241024,160300,2319535100,50200,50200,50200,50200,0
20241024,160200,2319535100,50200,50200,50200,50200,0
20241024,160100,2319535100,50200,50200,50200,50200,0
20241024,160000,2319535100,50200,50200,50200,50200,0
20241024,155900,2319535100,50200,50200,50200,50200,0
20241024,155800,2319535100,50200,50200,50200,50200,0
20241024,155700,2319535100,50200,50200,50200,50200,0
20241024,155600,2319535100,50200,50200,50200,50200,0
20241024,155500,2319535100,50200,50200,50200,50200,0
20241024,155400,2319535100,50200,50200,50200,50200,0
20241024,155300,2319535100,50200,50200,50200,50200,0
20241024,155200,2319535100,50200,50200,50200,50200,0
20241024,155100,2319535100,50200,50200,50200,50200,0
20241024,155000,2319535100,50200,50200,50200,50200,0
20241024,154900,2319535100,50200,50200,50200,50200,0
20241024,154800,2319535100,50200,50200,50200,50200,0
20241024,154700,2319535100,50200,50200,50200,50200,0
20241024,154600,2319535100,50200,50200,50200,50200,0
20241024,154500,2319535100,50200,50200,50200,50200,0
20241024,154400,2319535100,50200,50200,50200,50200,0
20241024,154300,2319535100,50200,50200,50200,50200,0
20241024,154200,2319535100,50200,50200,50200,50200,0
20241024,154100,2319535100,50200,50200,50200,50200,0
20241024,154000,2319535100,50200,50200,50200,50200,0
20241024,153900,2319535100,50200,50200,50200,50200,0
20241024,153800,2319535100,50200,50200,50200,50200,0
20241024,153700,2319535100,50200,50200,50200,50200,0
20241024,153600,2319535100,50200,50200,50200,50200,0
20241024,153500,2319535100,50200,50200,50200,50200,1745
20241024,153400,2319535100,50200,50200,50200,50200,0
20241024,153300,2319535100,50200,50200,50200,50200,0
20241024,153200,2319535100,50200,50200,50200,50200,0
20241024,153100,2319535100,50200,50200,50200,50200,0
20241024,153000,2319535100,50200,50200,50200,50200,1745
20241024,152900,2231936100,50200,50200,50200,50200,0
20241024,152800,2231936100,50200,50200,50200,50200,0
20241024,152700,2231936100,50200,50200,50200,50200,0
20241024,152600,2231936100,50200,50200,50200,50200,0
20241024,152500,2231936100,50200,50200,50200,50200,0
20241024,152400,2231936100,50200,50200,50200,50200,0
20241024,152300,2231936100,50200,50200,50200,50200,0
20241024,152200,2231936100,50200,50200,50200,50200,0
20241024,152100,2231936100,50200,50200,50200,50200,0
20241024,152000,2231936100,50200,50200,50200,50200,0
20241024,151900,2231936100,50200,50300,50300,50200,213
20241024,151800,2221233300,50300,50300,50300,50200,76
20241024,151700,2217412400,50300,50300,50300,50300,56
20241024,151600,2214595600,50200,50300,50300,50200,57
20241024,151500,2211730100,50300,50400,50400,50300,37
20241024,151400,2209867000,50400,50300,50400,50300,62
20241024,151300,2206748100,50400,50300,50400,50200,144
20241024,151200,2199515600,50400,50200,50400,50200,54
20241024,151100,2196795700,50400,50300,50400,50300,206
20241024,151000,2186433600,50300,50200,50300,50200,30
20241024,150900,2184927500,50200,50200,50200,50200,0
20241024,150800,2184927500,50200,50300,50300,50200,30
20241024,150700,2183419200,50200,50200,50200,50200,45
20241024,150600,2181160200,50300,50300,50300,50300,14
20241024,150500,2180456000,50200,50200,50200,50200,5
20241024,150400,2180205000,50300,50300,50300,50200,7
20241024,150300,2179853000,50200,50200,50200,50200,0
20241024,150200,2179853000,50200,50300,50300,50200,16
20241024,150100,2179048700,50200,50200,50200,50200,0
20241024,150000,2179048700,50200,50300,50300,50200,29
20241024,145900,2177592000,50300,50300,50300,50300,51
20241024,145800,2175026700,50300,50400,50400,50300,54
20241024,145700,2172310100,50300,50300,50300,50300,1
20241024,145600,2172259800,50300,50300,50400,50300,179
20241024,145500,2163255500,50300,50300,50300,50300,11
20241024,145400,2162702200,50200,50200,50200,50200,1
20241024,145300,2162652000,50300,50200,50300,50200,16
20241024,145200,2161848000,50200,50200,50200,50200,10
20241024,145100,2161346000,50300,50300,50300,50300,32
20241024,145000,2159736400,50300,50200,50300,50200,53
20241024,144900,2157071200,50200,50200,50200,50200,2
20241024,144800,2156970800,50200,50200,50200,50200,0
20241024,144700,2156970800,50200,50200,50200,50200,0
20241024,144600,2156970800,50200,50300,50300,50200,23
20241024,144500,2155814800,50200,50200,50200,50200,0
20241024,144400,2155814800,50200,50200,50200,50200,10
20241024,144300,2155312800,50200,50200,50200,50100,61
20241024,144200,2152251400,50200,50200,50200,50200,255
20241024,144100,2139450400,50300,50300,50300,50300,58
20241024,144000,2136533000,50300,50300,50400,50300,87
20241024,143900,2132156100,50300,50300,50300,50300,1
20241024,143800,2132105800,50300,50300,50300,50300,110
20241024,143700,2126572800,50300,50400,50400,50300,6
20241024,143600,2126270900,50300,50300,50400,50200,640
20241024,143500,2094078400,50300,50300,50300,50300,33
20241024,143400,2092418500,50300,50300,50300,50300,0
20241024,143300,2092418500,50300,50200,50300,50200,48
20241024,143200,2090004900,50200,50200,50200,50200,3
20241024,143100,2089854300,50200,50200,50200,50200,27
20241024,143000,2088498900,50200,50200,50300,50200,52
20241024,142900,2085885000,50200,50200,50200,50200,6
20241024,142800,2085583800,50200,50300,50300,50200,187
20241024,142700,2076195100,50300,50200,50300,50200,258
20241024,142600,2063243400,50200,50100,50200,50100,31
20241024,142500,2061689700,50100,50100,50100,50100,1
20241024,142400,2061639600,50200,50200,50200,50200,9
20241024,142300,2061187800,50100,50200,50200,50100,10
20241024,142200,2060686600,50100,50100,50100,50100,25
20241024,142100,2059434100,50100,50100,50100,50100,4
20241024,142000,2059233700,50100,50100,50200,50100,38
20241024,141900,2057329100,50100,50100,50100,50100,23
20241024,141800,2056176800,50100,50100,50100,50100,14
20241024,141700,2055475400,50100,50100,50100,50100,11
20241024,141600,2054924300,50000,50000,50100,50000,30
20241024,141500,2053422400,50100,50100,50100,50100,23
20241024,141400,2052270100,50100,50100,50200,50100,33
20241024,141300,2050616000,50200,50100,50200,50100,10
20241024,141200,2050114900,50100,50100,50100,50100,24
20241024,141100,2048912500,50100,50100,50100,50100,143
20241024,141000,2041748200,50100,50100,50200,50100,17
20241024,140900,2040895800,50100,50100,50100,50100,24
20241024,140800,2039693400,50100,50100,50100,50100,1
20241024,140700,2039643300,50100,50100,50100,50000,157
20241024,140600,2031777700,50100,50000,50100,50000,114
20241024,140500,2026069500,50100,50000,50100,50000,28
20241024,140400,2024666800,50000,50100,50100,50000,31
20241024,140300,2023116000,50000,50000,50000,50000,10
20241024,140200,2022616000,50000,50000,50000,50000,23
20241024,140100,2021466000,50000,50000,50000,50000,46
20241024,140000,2019166000,50100,49950,50100,49950,19
20241024,135900,2018215700,50000,49950,50000,49950,140
20241024,135800,2011216550,50000,50000,50000,50000,67
20241024,135700,2007866550,49950,50000,50000,49900,53
20241024,135600,2005217850,49950,49950,49950,49850,176
20241024,135500,1996438650,49950,49950,49950,49900,69
20241024,135400,1992992150,49900,49900,49950,49850,106
20241024,135300,1987699850,49950,49900,49950,49850,113
20241024,135200,1982058500,49950,49950,49950,49950,6
20241024,135100,1981758800,49900,49850,49950,49800,66
20241024,135000,1978466750,49800,49800,49900,49800,45
20241024,134900,1976222150,49800,49850,49900,49800,47
20241024,134800,1973879350,49950,49950,49950,49850,28
20241024,134700,1972483150,49900,49850,49950,49850,9
20241024,134600,1972034000,49850,49850,49850,49850,29
20241024,134500,1970588350,49850,49800,49900,49800,202
20241024,134400,1960508750,49850,49800,49950,49800,887
20241024,134300,1916326150,49800,49800,49800,49750,90
20241024,134200,1911844600,49750,49750,49800,49750,77
20241024,134100,1908010850,49800,49800,49800,49800,7
20241024,134000,1907662250,49750,49700,49750,49700,20
20241024,133900,1906667650,49750,49750,49750,49750,2
20241024,133800,1906568150,49750,49750,49750,49750,10
20241024,133700,1906070650,49750,49800,49800,49750,24
20241024,133600,1904876300,49750,49750,49750,49750,7
20241024,133500,1904528050,49800,49750,49800,49700,301
20241024,133400,1889565950,49800,49800,49800,49750,26
20241024,133300,1888271950,49750,49750,49750,49750,8
20241024,133200,1887873950,49800,49800,49800,49750,102
20241024,133100,1882799350,49750,49800,49800,49750,37
20241024,133000,1880958250,49800,49750,49800,49750,9
20241024,132900,1880510450,49750,49800,49800,49750,3
20241024,132800,1880361100,49800,49800,49800,49800,0
20241024,132700,1880361100,49800,49800,49800,49800,1
20241024,132600,1880311300,49750,49800,49800,49750,10
20241024,132500,1879813700,49800,49800,49800,49750,11
20241024,132400,1879266350,49800,49800,49800,49800,2
20241024,132300,1879166750,49800,49800,49800,49700,51
20241024,132200,1876627650,49800,49800,49800,49800,6
20241024,132100,1876328850,49800,49750,49800,49750,29
20241024,132000,1874886050,49750,49700,49750,49700,86
20241024,131900,1870608000,49750,49750,49750,49750,0
20241024,131800,1870608000,49750,49750,49750,49750,0
20241024,131700,1870608000,49750,49750,49750,49750,7
20241024,131600,1870259750,49700,49700,49700,49700,8
20241024,131500,1869862150,49750,49750,49750,49750,8
20241024,131400,1869464150,49700,49700,49700,49700,81
20241024,131300,1865438450,49700,49700,49700,49650,30
20241024,131200,1863947800,49700,49700,49700,49700,0
20241024,131100,1863947800,49700,49700,49700,49700,7
20241024,131000,1863599900,49650,49650,49650,49650,9
20241024,130900,1863153050,49700,49700,49700,49700,0
20241024,130800,1863153050,49700,49700,49700,49700,9
20241024,130700,1862705750,49700,49700,49700,49700,7
20241024,130600,1862357850,49650,49650,49650,49650,8
20241024,130500,1861960650,49700,49700,49700,49700,0
20241024,130400,1861960650,49700,49700,49700,49700,8
20241024,130300,1861563050,49650,49700,49700,49650,14
20241024,130200,1860867650,49700,49700,49700,49700,7
20241024,130100,1860519750,49700,49750,49750,49700,8
20241024,130000,1860122100,49700,49700,49700,49700,8
20241024,125900,1859724500,49700,49700,49700,49700,196
20241024,125800,1849983300,49700,49700,49700,49700,7
20241024,125700,1849635400,49650,49650,49650,49650,0
20241024,125600,1849635400,49650,49650,49650,49650,8
20241024,125500,1849238200,49700,49700,49700,49700,9
20241024,125400,1848790900,49650,49650,49650,49650,0
20241024,125300,1848790900,49650,49650,49650,49650,7
20241024,125200,1848443350,49700,49700,49700,49700,0
20241024,125100,1848443350,49700,49650,49700,49650,12
20241024,125000,1847847200,49650,49650,49650,49650,8
20241024,124900,1847450000,49700,49700,49700,49700,2
20241024,124800,1847350600,49700,49700,49700,49700,0
20241024,124700,1847350600,49700,49700,49700,49700,31
20241024,124600,1845809900,49700,49700,49700,49700,188
20241024,124500,1836466300,49750,49750,49750,49750,8
20241024,124400,1836068300,49700,49700,49700,49700,0
20241024,124300,1836068300,49700,49700,49700,49700,48
20241024,124200,1833682700,49750,49750,49750,49750,0
20241024,124100,1833682700,49750,49750,49750,49750,30
20241024,124000,1832190200,49750,49750,49750,49750,16
20241024,123900,1831394200,49750,49750,49750,49650,209
20241024,123800,1821004500,49800,49750,49800,49750,32
20241024,123700,1819412150,49750,49750,49750,49750,40
20241024,123600,1817422150,49750,49800,49800,49750,9
20241024,123500,1816974350,49800,49800,49800,49800,8
20241024,123400,1816575950,49750,49750,49750,49750,0
20241024,123300,1816575950,49750,49750,49750,49750,8
20241024,123200,1816177950,49800,49800,49800,49800,0
20241024,123100,1816177950,49800,49800,49800,49800,7
20241024,123000,1815829350,49750,49750,49750,49750,29
20241024,122900,1814386600,49750,49750,49750,49750,10
20241024,122800,1813889100,49800,49800,49800,49800,6
20241024,122700,1813590300,49800,49800,49800,49800,7
20241024,122600,1813241700,49750,49750,49750,49750,8
20241024,122500,1812843700,49800,49800,49800,49800,8
20241024,122400,1812445300,49750,49750,49750,49750,40
20241024,122300,1810455300,49750,49750,49750,49750,8
20241024,122200,1810057300,49800,49800,49800,49800,17
20241024,122100,1809210700,49750,49750,49750,49750,2
20241024,122000,1809111200,49750,49750,49750,49750,13
20241024,121900,1808464450,49800,49800,49800,49800,0
20241024,121800,1808464450,49800,49750,49800,49750,78
20241024,121700,1804583900,49700,49700,49700,49700,0
20241024,121600,1804583900,49700,49700,49700,49700,113
20241024,121500,1798967800,49750,49750,49750,49750,29
20241024,121400,1797525050,49750,49750,49750,49750,2
20241024,121300,1797425550,49750,49800,49800,49750,200
20241024,121200,1787465950,49850,49850,49850,49850,7
20241024,121100,1787117000,49800,49800,49800,49800,0
20241024,121000,1787117000,49800,49800,49800,49800,7
20241024,120900,1786768400,49800,49800,49800,49800,0
20241024,120800,1786768400,49800,49850,49850,49800,17
20241024,120700,1785921500,49850,49850,49850,49850,0
20241024,120600,1785921500,49850,49850,49850,49800,37
20241024,120500,1784077450,49850,49850,49850,49850,2
20241024,120400,1783977750,49800,49800,49800,49800,0
20241024,120300,1783977750,49800,49800,49800,49800,8
20241024,120200,1783579350,49850,49850,49850,49850,7
20241024,120100,1783230400,49850,49850,49850,49850,14
20241024,120000,1782532500,49950,49850,49950,49850,35
20241024,115900,1780785050,49950,49950,49950,49950,4
20241024,115800,1780585250,49950,49900,49950,49900,30
20241024,115700,1779088100,49800,49800,49800,49800,2
20241024,115600,1778988500,49900,49900,49900,49800,38
20241024,115500,1777094350,49850,49800,49850,49800,5
20241024,115400,1776845150,49800,49800,49800,49800,19
20241024,115300,1775898950,49850,49800,49850,49750,156
20241024,115200,1768130250,49800,49700,49800,49700,17
20241024,115100,1767284300,49750,49750,49750,49750,20
20241024,115000,1766289300,49750,49750,49750,49750,8
20241024,114900,1765891300,49750,49750,49750,49750,3
20241024,114800,1765742050,49800,49750,49800,49750,17
20241024,114700,1764896000,49750,49700,49750,49700,60
20241024,114600,1761911450,49650,49700,49700,49650,32
20241024,114500,1760321400,49650,49650,49650,49650,3
20241024,114400,1760172450,49650,49650,49650,49650,0
20241024,114300,1760172450,49650,49650,49650,49650,8
20241024,114200,1759775250,49700,49700,49700,49700,7
20241024,114100,1759427350,49650,49650,49650,49650,362
20241024,114000,1741454050,49700,49700,49700,49700,3
20241024,113900,1741304950,49700,49700,49700,49700,31
20241024,113800,1739764250,49700,49700,49700,49700,0
20241024,113700,1739764250,49700,49700,49700,49700,0
20241024,113600,1739764250,49700,49750,49750,49700,11
20241024,113500,1739217100,49750,49750,49750,49750,0
20241024,113400,1739217100,49750,49700,49750,49700,2
20241024,113300,1739117650,49700,49650,49750,49650,41
20241024,113200,1737080300,49700,49700,49700,49700,7
20241024,113100,1736732400,49650,49650,49650,49650,0
20241024,113000,1736732400,49650,49650,49650,49650,10
20241024,112900,1736235900,49650,49700,49750,49650,21
20241024,112800,1735192400,49650,49650,49700,49650,5
20241024,112700,1734944100,49650,49650,49650,49650,4
20241024,112600,1734745500,49650,49650,49700,49650,213
20241024,112500,1724169450,49650,49650,49650,49650,4
20241024,112400,1723970850,49650,49650,49650,49650,4
20241024,112300,1723772250,49700,49700,49700,49700,8
20241024,112200,1723374650,49700,49700,49700,49700,0
20241024,112100,1723374650,49700,49700,49700,49700,0
20241024,112000,1723374650,49700,49650,49700,49650,37
20241024,111900,1721536150,49700,49700,49700,49700,6
20241024,111800,1721237950,49650,49650,49650,49650,0
20241024,111700,1721237950,49650,49650,49650,49650,0
20241024,111600,1721237950,49650,49700,49700,49650,17
20241024,111500,1720393450,49700,49700,49700,49700,27
20241024,111400,1719051550,49700,49700,49700,49700,1
20241024,111300,1719001850,49700,49650,49700,49650,34
20241024,111200,1717313700,49650,49650,49650,49650,17
20241024,111100,1716469650,49650,49650,49650,49650,5
20241024,111000,1716221400,49650,49600,49650,49600,9
20241024,110900,1715774950,49650,49600,49650,49600,8
20241024,110800,1715377800,49600,49600,49650,49550,39
20241024,110700,1713443400,49650,49550,49650,49550,3
20241024,110600,1713294650,49600,49650,49700,49600,643
20241024,110500,1681387850,49650,49600,49650,49600,215
20241024,110400,1670723100,49650,49600,49650,49550,759
20241024,110300,1633078450,49700,49700,49700,49650,479
20241024,110200,1609295700,49700,49650,49700,49650,33
20241024,110100,1607657200,49700,49700,49700,49700,11
20241024,110000,1607110500,49650,49650,49700,49600,488
20241024,105900,1582883000,49650,49700,49750,49650,76
20241024,105800,1579105800,49700,49700,49700,49700,0
20241024,105700,1579105800,49700,49700,49700,49700,100
20241024,105600,1574135800,49650,49700,49700,49650,118
20241024,105500,1568271600,49750,49750,49750,49750,1
20241024,105400,1568221850,49700,49700,49700,49700,9
20241024,105300,1567774550,49650,49700,49700,49650,15
20241024,105200,1567029400,49700,49700,49700,49700,0
20241024,105100,1567029400,49700,49700,49750,49700,225
20241024,105000,1555846500,49650,49600,49650,49600,47
20241024,104900,1553514450,49650,49650,49650,49650,6
20241024,104800,1553216550,49600,49600,49600,49600,4
20241024,104700,1553018150,49600,49650,49650,49600,26
20241024,104600,1551727650,49600,49600,49600,49600,13
20241024,104500,1551082850,49650,49650,49650,49650,401
20241024,104400,1531173200,49650,49650,49650,49650,328
20241024,104300,1514888000,49650,49650,49700,49650,359
20241024,104200,1497063300,49700,49700,49700,49700,0
20241024,104100,1497063300,49700,49750,49750,49650,1302
20241024,104000,1432396300,49750,49700,49750,49700,22
20241024,103900,1431302200,49750,49750,49750,49750,7
20241024,103800,1430953950,49800,49800,49800,49800,2
20241024,103700,1430854350,49750,49700,49750,49700,75
20241024,103600,1427125600,49750,49700,49750,49700,94
20241024,103500,1422450900,49700,49700,49700,49700,0
20241024,103400,1422450900,49700,49700,49700,49700,19
20241024,103300,1421506600,49750,49750,49750,49700,14
20241024,103200,1420810150,49750,49750,49750,49750,7
20241024,103100,1420461900,49750,49750,49750,49750,20
20241024,103000,1419466900,49750,49750,49750,49750,77
20241024,102900,1415636150,49750,49750,49750,49750,265
20241024,102800,1402452400,49750,49750,49750,49750,8
20241024,102700,1402054400,49800,49800,49800,49800,10
20241024,102600,1401556400,49750,49800,49800,49750,103
20241024,102500,1396432100,49800,49750,49800,49750,7
20241024,102400,1396083800,49800,49800,49800,49800,76
20241024,102300,1392299000,49800,49800,49800,49800,9
20241024,102200,1391850800,49800,49800,49800,49800,5
20241024,102100,1391601800,49750,49800,49800,49750,54
20241024,102000,1388914000,49800,49800,49800,49800,2
20241024,101900,1388814400,49800,49750,49800,49750,30
20241024,101800,1387320900,49800,49800,49800,49800,22
20241024,101700,1386225300,49850,49850,49850,49850,31
20241024,101600,1384679950,49850,49800,49850,49800,9
20241024,101500,1384231700,49800,49800,49800,49800,28
20241024,101400,1382837300,49800,49800,49800,49800,6
20241024,101300,1382538500,49750,49800,49800,49750,31
20241024,101200,1380995100,49800,49800,49800,49800,20
20241024,101100,1379999100,49800,49750,49800,49750,58
20241024,101000,1377111100,49800,49800,49800,49800,0
20241024,100900,1377111100,49800,49800,49800,49750,12
20241024,100800,1376513750,49750,49800,49800,49750,10
20241024,100700,1376016150,49850,49850,49850,49850,9
20241024,100600,1375567500,49850,49750,49850,49750,41
20241024,100500,1373525700,49800,49800,49800,49750,46
20241024,100400,1371235400,49800,49800,49800,49800,2
20241024,100300,1371135800,49800,49750,49800,49750,20
20241024,100200,1370140450,49750,49750,49750,49750,10
20241024,100100,1369642950,49750,49750,49800,49700,204
20241024,100000,1359501850,49750,49900,49900,49750,637
20241024,095900,1327786000,49900,49900,49900,49900,15
20241024,095800,1327037500,49850,49850,49850,49850,15
20241024,095700,1326289750,49900,49900,49900,49900,25
20241024,095600,1325042250,49900,49850,49900,49850,79
20241024,095500,1321100700,49900,49850,49900,49850,5
20241024,095400,1320851300,49850,49850,49850,49800,85
20241024,095300,1316617250,49850,49850,49850,49850,54
20241024,095200,1313925350,49850,49850,49850,49850,44
20241024,095100,1311731950,49850,49900,49900,49850,22
20241024,095000,1310634300,49900,49900,49950,49900,59
20241024,094900,1307687700,49850,49900,49950,49850,110
20241024,094800,1302202150,49950,49950,49950,49950,0
20241024,094700,1302202150,49950,49900,49950,49900,15
20241024,094600,1301453550,49900,49900,49950,49850,38
20241024,094500,1299557050,49950,49900,49950,49900,127
20241024,094400,1293219700,49850,49850,49850,49800,311
20241024,094300,1277717950,49900,49900,49900,49850,13
20241024,094200,1277069300,49950,49850,49950,49850,9
20241024,094100,1276620000,49900,49850,49900,49850,577
20241024,094000,1247849650,49800,49750,49850,49750,556
20241024,093900,1220186650,49700,49650,49750,49650,55
20241024,093800,1217453200,49700,49450,49700,49450,187
20241024,093700,1208172850,49450,49500,49500,49350,6999
20241024,093600,862185450,49550,49500,49550,49500,20
20241024,093500,861195350,49550,49600,49600,49450,1912
20241024,093400,766485400,49650,49750,49750,49600,862
20241024,093300,723670300,49700,49700,49750,49700,62
20241024,093200,720588400,49700,49750,49750,49700,463
20241024,093100,697574750,49700,49650,49750,49650,206
20241024,093000,687339000,49650,49900,49900,49650,2497
20241024,092900,563078300,49850,49850,49850,49850,173
20241024,092800,554454250,49850,49900,49900,49850,188
20241024,092700,545081250,49900,49900,49900,49850,267
20241024,092600,531769750,49900,49850,49900,49850,85
20241024,092500,527532450,49800,49900,49900,49750,1218
20241024,092400,466858050,49900,49850,49900,49850,640
20241024,092300,434934950,49850,50100,50100,49800,3432
20241024,092200,263352000,50300,50200,50300,50100,1001
20241024,092100,213185800,50300,50300,50300,50300,1
20241024,092000,213135500,50300,50300,50300,50200,23
20241024,091900,211980700,50300,50300,50300,50300,11
20241024,091800,211427400,50200,50200,50200,50200,351
20241024,091700,193807200,50300,50300,50300,50200,54
20241024,091600,191092000,50300,50400,50400,50300,59
20241024,091500,188124100,50400,50400,50400,50400,19
20241024,091400,187166500,50400,50400,50400,50400,1
20241024,091300,187116100,50300,50300,50300,50300,0
20241024,091200,187116100,50300,50300,50400,50300,135
20241024,091100,180325400,50200,50200,50200,50200,205
20241024,091000,170034400,50100,50200,50200,50100,1526
20241024,090900,93547900,50200,50300,50300,50200,447
20241024,090800,71089200,50400,50400,50400,50300,22
20241024,090700,69982400,50400,50300,50400,50300,62
20241024,090600,66863600,50500,50400,50500,50300,176
20241024,090500,57997300,50400,50900,50900,50400,699
20241024,090400,22710100,50700,50900,50900,50500,19
20241024,090300,21749600,50900,50900,50900,50900,25
20241024,090200,20477100,50600,50600,50600,50600,0
20241024,090100,20477100,50600,50500,51000,50500,243
20241024,090000,8115200,50500,50800,50800,50500,160