KissMeData/036560/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,192100,18166991600,22650,22650,22650,22650,6531
20241018,192000,18166991600,22650,22650,22650,22650,0
20241018,191900,18166991600,22650,22650,22650,22650,0
20241018,191800,18166991600,22650,22650,22650,22650,0
20241018,191700,18166991600,22650,22650,22650,22650,0
20241018,191600,18166991600,22650,22650,22650,22650,0
20241018,191500,18166991600,22650,22650,22650,22650,0
20241018,191400,18166991600,22650,22650,22650,22650,0
20241018,191300,18166991600,22650,22650,22650,22650,0
20241018,191200,18166991600,22650,22650,22650,22650,0
20241018,191100,18166991600,22650,22650,22650,22650,0
20241018,191000,18166991600,22650,22650,22650,22650,0
20241018,190900,18166991600,22650,22650,22650,22650,0
20241018,190800,18166991600,22650,22650,22650,22650,0
20241018,190700,18166991600,22650,22650,22650,22650,0
20241018,190600,18166991600,22650,22650,22650,22650,0
20241018,190500,18166991600,22650,22650,22650,22650,0
20241018,190400,18166991600,22650,22650,22650,22650,0
20241018,190300,18166991600,22650,22650,22650,22650,0
20241018,190200,18166991600,22650,22650,22650,22650,0
20241018,190100,18166991600,22650,22650,22650,22650,0
20241018,190000,18166991600,22650,22650,22650,22650,0
20241018,185900,18166991600,22650,22650,22650,22650,0
20241018,185800,18166991600,22650,22650,22650,22650,0
20241018,185700,18166991600,22650,22650,22650,22650,0
20241018,185600,18166991600,22650,22650,22650,22650,0
20241018,185500,18166991600,22650,22650,22650,22650,0
20241018,185400,18166991600,22650,22650,22650,22650,0
20241018,185300,18166991600,22650,22650,22650,22650,0
20241018,185200,18166991600,22650,22650,22650,22650,0
20241018,185100,18166991600,22650,22650,22650,22650,6531
20241018,185000,18166991600,22650,22650,22650,22650,0
20241018,184900,18166991600,22650,22650,22650,22650,0
20241018,184800,18166991600,22650,22650,22650,22650,0
20241018,184700,18166991600,22650,22650,22650,22650,0
20241018,184600,18166991600,22650,22650,22650,22650,0
20241018,184500,18166991600,22650,22650,22650,22650,0
20241018,184400,18166991600,22650,22650,22650,22650,0
20241018,184300,18166991600,22650,22650,22650,22650,0
20241018,184200,18166991600,22650,22650,22650,22650,0
20241018,184100,18166991600,22650,22650,22650,22650,0
20241018,184000,18166991600,22650,22650,22650,22650,0
20241018,183900,18166991600,22650,22650,22650,22650,0
20241018,183800,18166991600,22650,22650,22650,22650,0
20241018,183700,18166991600,22650,22650,22650,22650,0
20241018,183600,18166991600,22650,22650,22650,22650,0
20241018,183500,18166991600,22650,22650,22650,22650,0
20241018,183400,18166991600,22650,22650,22650,22650,0
20241018,183300,18166991600,22650,22650,22650,22650,0
20241018,183200,18166991600,22650,22650,22650,22650,0
20241018,183100,18166991600,22650,22650,22650,22650,0
20241018,183000,18166991600,22650,22650,22650,22650,0
20241018,182900,18166991600,22650,22650,22650,22650,0
20241018,182800,18166991600,22650,22650,22650,22650,0
20241018,182700,18166991600,22650,22650,22650,22650,0
20241018,182600,18166991600,22650,22650,22650,22650,0
20241018,182500,18166991600,22650,22650,22650,22650,0
20241018,182400,18166991600,22650,22650,22650,22650,0
20241018,182300,18166991600,22650,22650,22650,22650,0
20241018,182200,18166991600,22650,22650,22650,22650,0
20241018,182100,18166991600,22650,22650,22650,22650,6531
20241018,182000,18166991600,22650,22650,22650,22650,0
20241018,181900,18166991600,22650,22650,22650,22650,0
20241018,181800,18166991600,22650,22650,22650,22650,0
20241018,181700,18166991600,22650,22650,22650,22650,0
20241018,181600,18166991600,22650,22650,22650,22650,0
20241018,181500,18166991600,22650,22650,22650,22650,0
20241018,181400,18166991600,22650,22650,22650,22650,0
20241018,181300,18166991600,22650,22650,22650,22650,0
20241018,181200,18166991600,22650,22650,22650,22650,0
20241018,181100,18166991600,22650,22650,22650,22650,0
20241018,181000,18166991600,22650,22650,22650,22650,0
20241018,180900,18166991600,22650,22650,22650,22650,0
20241018,180800,18166991600,22650,22650,22650,22650,0
20241018,180700,18166991600,22650,22650,22650,22650,0
20241018,180600,18166991600,22650,22650,22650,22650,0
20241018,180500,18166991600,22650,22650,22650,22650,0
20241018,180400,18166991600,22650,22650,22650,22650,0
20241018,180300,18166991600,22650,22650,22650,22650,0
20241018,180200,18166991600,22650,22650,22650,22650,0
20241018,180100,18166991600,22650,22650,22650,22650,0
20241018,180000,18166991600,22650,22650,22650,22650,0
20241018,175900,18166991600,22650,22650,22650,22650,0
20241018,175800,18166991600,22650,22650,22650,22650,0
20241018,175700,18166991600,22650,22650,22650,22650,0
20241018,175600,18166991600,22650,22650,22650,22650,0
20241018,175500,18166991600,22650,22650,22650,22650,0
20241018,175400,18166991600,22650,22650,22650,22650,0
20241018,175300,18166991600,22650,22650,22650,22650,0
20241018,175200,18166991600,22650,22650,22650,22650,0
20241018,175100,18166991600,22650,22650,22650,22650,6531
20241018,175000,18166991600,22650,22650,22650,22650,0
20241018,174900,18166991600,22650,22650,22650,22650,0
20241018,174800,18166991600,22650,22650,22650,22650,0
20241018,174700,18166991600,22650,22650,22650,22650,0
20241018,174600,18166991600,22650,22650,22650,22650,0
20241018,174500,18166991600,22650,22650,22650,22650,0
20241018,174400,18166991600,22650,22650,22650,22650,0
20241018,174300,18166991600,22650,22650,22650,22650,0
20241018,174200,18166991600,22650,22650,22650,22650,0
20241018,174100,18166991600,22650,22650,22650,22650,0
20241018,174000,18166991600,22650,22650,22650,22650,0
20241018,173900,18166991600,22650,22650,22650,22650,0
20241018,173800,18166991600,22650,22650,22650,22650,0
20241018,173700,18166991600,22650,22650,22650,22650,0
20241018,173600,18166991600,22650,22650,22650,22650,0
20241018,173500,18166991600,22650,22650,22650,22650,0
20241018,173400,18166991600,22650,22650,22650,22650,0
20241018,173300,18166991600,22650,22650,22650,22650,0
20241018,173200,18166991600,22650,22650,22650,22650,0
20241018,173100,18166991600,22650,22650,22650,22650,0
20241018,173000,18166991600,22650,22650,22650,22650,0
20241018,172900,18166991600,22650,22650,22650,22650,0
20241018,172800,18166991600,22650,22650,22650,22650,0
20241018,172700,18166991600,22650,22650,22650,22650,0
20241018,172600,18166991600,22650,22650,22650,22650,0
20241018,172500,18166991600,22650,22650,22650,22650,0
20241018,172400,18166991600,22650,22650,22650,22650,0
20241018,172300,18166991600,22650,22650,22650,22650,0
20241018,172200,18166991600,22650,22650,22650,22650,0
20241018,172100,18166991600,22650,22650,22650,22650,6531
20241018,172000,18166991600,22650,22650,22650,22650,0
20241018,171900,18166991600,22650,22650,22650,22650,0
20241018,171800,18166991600,22650,22650,22650,22650,0
20241018,171700,18166991600,22650,22650,22650,22650,0
20241018,171600,18166991600,22650,22650,22650,22650,0
20241018,171500,18166991600,22650,22650,22650,22650,0
20241018,171400,18166991600,22650,22650,22650,22650,0
20241018,171300,18166991600,22650,22650,22650,22650,0
20241018,171200,18166991600,22650,22650,22650,22650,0
20241018,171100,18166991600,22650,22650,22650,22650,0
20241018,171000,18166991600,22650,22650,22650,22650,0
20241018,170900,18166991600,22650,22650,22650,22650,0
20241018,170800,18166991600,22650,22650,22650,22650,0
20241018,170700,18166991600,22650,22650,22650,22650,0
20241018,170600,18166991600,22650,22650,22650,22650,0
20241018,170500,18166991600,22650,22650,22650,22650,0
20241018,170400,18166991600,22650,22650,22650,22650,0
20241018,170300,18166991600,22650,22650,22650,22650,0
20241018,170200,18166991600,22650,22650,22650,22650,0
20241018,170100,18166991600,22650,22650,22650,22650,0
20241018,170000,18166991600,22650,22650,22650,22650,0
20241018,165900,18166991600,22650,22650,22650,22650,0
20241018,165800,18166991600,22650,22650,22650,22650,0
20241018,165700,18166991600,22650,22650,22650,22650,0
20241018,165600,18166991600,22650,22650,22650,22650,0
20241018,165500,18166991600,22650,22650,22650,22650,0
20241018,165400,18166991600,22650,22650,22650,22650,0
20241018,165300,18166991600,22650,22650,22650,22650,0
20241018,165200,18166991600,22650,22650,22650,22650,0
20241018,165100,18166991600,22650,22650,22650,22650,6531
20241018,165000,18166991600,22650,22650,22650,22650,0
20241018,164900,18166991600,22650,22650,22650,22650,0
20241018,164800,18166991600,22650,22650,22650,22650,0
20241018,164700,18166991600,22650,22650,22650,22650,0
20241018,164600,18166991600,22650,22650,22650,22650,0
20241018,164500,18166991600,22650,22650,22650,22650,0
20241018,164400,18166991600,22650,22650,22650,22650,0
20241018,164300,18166991600,22650,22650,22650,22650,0
20241018,164200,18166991600,22650,22650,22650,22650,0
20241018,164100,18166991600,22650,22650,22650,22650,0
20241018,164000,18166991600,22650,22650,22650,22650,0
20241018,163900,18166991600,22650,22650,22650,22650,0
20241018,163800,18166991600,22650,22650,22650,22650,0
20241018,163700,18166991600,22650,22650,22650,22650,0
20241018,163600,18166991600,22650,22650,22650,22650,0
20241018,163500,18166991600,22650,22650,22650,22650,0
20241018,163400,18166991600,22650,22650,22650,22650,0
20241018,163300,18166991600,22650,22650,22650,22650,0
20241018,163200,18166991600,22650,22650,22650,22650,0
20241018,163100,18166991600,22650,22650,22650,22650,0
20241018,163000,18166991600,22650,22650,22650,22650,0
20241018,162900,18166991600,22650,22650,22650,22650,0
20241018,162800,18166991600,22650,22650,22650,22650,0
20241018,162700,18166991600,22650,22650,22650,22650,0
20241018,162600,18166991600,22650,22650,22650,22650,0
20241018,162500,18166991600,22650,22650,22650,22650,0
20241018,162400,18166991600,22650,22650,22650,22650,0
20241018,162300,18166991600,22650,22650,22650,22650,0
20241018,162200,18166991600,22650,22650,22650,22650,0
20241018,162100,18166991600,22650,22650,22650,22650,6531
20241018,162000,18166991600,22650,22650,22650,22650,0
20241018,161900,18166991600,22650,22650,22650,22650,0
20241018,161800,18166991600,22650,22650,22650,22650,0
20241018,161700,18166991600,22650,22650,22650,22650,0
20241018,161600,18166991600,22650,22650,22650,22650,0
20241018,161500,18166991600,22650,22650,22650,22650,0
20241018,161400,18166991600,22650,22650,22650,22650,0
20241018,161300,18166991600,22650,22650,22650,22650,0
20241018,161200,18166991600,22650,22650,22650,22650,0
20241018,161100,18166991600,22650,22650,22650,22650,0
20241018,161000,18166991600,22650,22650,22650,22650,0
20241018,160900,18166991600,22650,22650,22650,22650,0
20241018,160800,18166991600,22650,22650,22650,22650,0
20241018,160700,18166991600,22650,22650,22650,22650,0
20241018,160600,18166991600,22650,22650,22650,22650,0
20241018,160500,18166991600,22650,22650,22650,22650,0
20241018,160400,18166991600,22650,22650,22650,22650,0
20241018,160300,18166991600,22650,22650,22650,22650,0
20241018,160200,18166991600,22650,22650,22650,22650,0
20241018,160100,18166991600,22650,22650,22650,22650,0
20241018,160000,18166991600,22650,22650,22650,22650,0
20241018,155900,18166991600,22650,22650,22650,22650,0
20241018,155800,18166991600,22650,22650,22650,22650,0
20241018,155700,18166991600,22650,22650,22650,22650,0
20241018,155600,18166991600,22650,22650,22650,22650,0
20241018,155500,18166991600,22650,22650,22650,22650,0
20241018,155400,18166991600,22650,22650,22650,22650,0
20241018,155300,18166991600,22650,22650,22650,22650,0
20241018,155200,18166991600,22650,22650,22650,22650,0
20241018,155100,18166991600,22650,22650,22650,22650,6531
20241018,155000,18166991600,22650,22650,22650,22650,0
20241018,154900,18166991600,22650,22650,22650,22650,0
20241018,154800,18166991600,22650,22650,22650,22650,0
20241018,154700,18166991600,22650,22650,22650,22650,0
20241018,154600,18166991600,22650,22650,22650,22650,0
20241018,154500,18166991600,22650,22650,22650,22650,0
20241018,154400,18166991600,22650,22650,22650,22650,0
20241018,154300,18166991600,22650,22650,22650,22650,0
20241018,154200,18166991600,22650,22650,22650,22650,0
20241018,154100,18166991600,22650,22650,22650,22650,0
20241018,154000,18166991600,22650,22650,22650,22650,0
20241018,153900,18166991600,22650,22650,22650,22650,0
20241018,153800,18166991600,22650,22650,22650,22650,0
20241018,153700,18166991600,22650,22650,22650,22650,0
20241018,153600,18166991600,22650,22650,22650,22650,0
20241018,153500,18166991600,22650,22650,22650,22650,0
20241018,153400,18166991600,22650,22650,22650,22650,0
20241018,153300,18166991600,22650,22650,22650,22650,0
20241018,153200,18166991600,22650,22650,22650,22650,0
20241018,153100,18166991600,22650,22650,22650,22650,0
20241018,153000,18166991600,22650,22650,22650,22650,6531
20241018,152900,18019064450,22500,22500,22500,22500,0
20241018,152800,18019064450,22500,22500,22500,22500,0
20241018,152700,18019064450,22500,22500,22500,22500,0
20241018,152600,18019064450,22500,22500,22500,22500,0
20241018,152500,18019064450,22500,22500,22500,22500,0
20241018,152400,18019064450,22500,22500,22500,22500,0
20241018,152300,18019064450,22500,22500,22500,22500,0
20241018,152200,18019064450,22500,22500,22500,22500,0
20241018,152100,18019064450,22500,22500,22500,22500,0
20241018,152000,18019064450,22500,22500,22500,22500,0
20241018,151900,18019064450,22500,22400,22550,22300,5344
20241018,151800,17899317400,22400,22550,22550,22400,5022
20241018,151700,17786549350,22550,22600,22600,22550,491
20241018,151600,17775474100,22650,22600,22650,22500,1514
20241018,151500,17741341750,22600,22600,22650,22600,808
20241018,151400,17723070850,22600,22450,22600,22450,1392
20241018,151300,17691735550,22450,22400,22500,22350,723
20241018,151200,17675544900,22450,22450,22500,22350,1014
20241018,151100,17652798750,22450,22400,22450,22350,959
20241018,151000,17631322500,22400,22400,22500,22350,1660
20241018,150900,17594092500,22450,22600,22650,22300,8121
20241018,150800,17411564550,22650,22750,22750,22600,3148
20241018,150700,17340207150,22800,22850,22900,22800,1271
20241018,150600,17311181800,22850,22900,22900,22850,550
20241018,150500,17298612400,22900,22900,22900,22850,809
20241018,150400,17280120150,22900,22850,22900,22850,120
20241018,150300,17277372700,22850,22850,22850,22850,146
20241018,150200,17274036600,22800,22900,22900,22800,98
20241018,150100,17271797300,22900,22950,22950,22800,1301
20241018,150000,17242053100,22950,22850,22950,22850,615
20241018,145900,17227947900,22900,22950,22950,22900,194
20241018,145800,17223505250,22950,22950,23000,22900,869
20241018,145700,17203563100,22900,22900,22950,22800,1022
20241018,145600,17180212450,22800,22900,22950,22800,1335
20241018,145500,17149650300,22900,22950,23000,22900,321
20241018,145400,17142289600,22950,22950,22950,22950,127
20241018,145300,17139374950,22950,23000,23000,22900,78
20241018,145200,17137585200,23000,23000,23000,22900,992
20241018,145100,17114817150,23000,23000,23050,22900,1419
20241018,145000,17082183250,23000,22950,23000,22850,1030
20241018,144900,17058542750,23000,22750,23000,22700,1882
20241018,144800,17015508800,22750,22800,22900,22750,134
20241018,144700,17012454250,22900,22800,22900,22700,668
20241018,144600,16997205500,22800,22750,22800,22650,1482
20241018,144500,16963544850,22750,22650,22850,22650,615
20241018,144400,16949596750,22750,22700,22750,22650,710
20241018,144300,16933486300,22700,22850,22850,22700,1406
20241018,144200,16901531350,22850,22800,22900,22800,371
20241018,144100,16893057050,22800,22800,22850,22700,1052
20241018,144000,16869134700,22900,22850,22950,22850,1058
20241018,143900,16844902100,22900,22600,22900,22600,1533
20241018,143800,16809925500,22600,22700,22750,22600,835
20241018,143700,16791009150,22750,22750,22850,22750,1306
20241018,143600,16761202800,22800,22850,22850,22650,433
20241018,143500,16751377100,22900,22900,23000,22850,1888
20241018,143400,16708097200,22950,22900,22950,22900,1211
20241018,143300,16680307850,22900,22650,22900,22650,4262
20241018,143200,16583460050,22650,22700,22700,22600,397
20241018,143100,16574469300,22700,22600,22700,22500,3929
20241018,143000,16485823250,22700,22650,22700,22550,1169
20241018,142900,16459400500,22700,22700,22700,22650,535
20241018,142800,16447276250,22700,22750,22750,22700,690
20241018,142700,16431611650,22750,22750,22800,22600,2296
20241018,142600,16379666900,22650,22850,22850,22650,2707
20241018,142500,16318061900,22850,22800,22900,22750,642
20241018,142400,16303394850,22850,22850,22900,22750,2887
20241018,142300,16237504350,22900,22900,22950,22850,571
20241018,142200,16224455450,22950,23000,23000,22850,1923
20241018,142100,16180427850,22950,22900,23000,22850,2658
20241018,142000,16119442750,22950,23200,23200,22900,6800
20241018,141900,15962701700,23100,23100,23150,23100,273
20241018,141800,15956390250,23100,23150,23200,23100,2080
20241018,141700,15908239950,23200,23200,23200,23150,767
20241018,141600,15890473650,23250,23150,23250,23150,1250
20241018,141500,15861447650,23150,23250,23250,23150,507
20241018,141400,15849683750,23200,23150,23200,23150,597
20241018,141300,15835856450,23200,23200,23250,23200,163
20241018,141200,15832071050,23200,23250,23300,23200,855
20241018,141100,15812222350,23250,23200,23300,23200,397
20241018,141000,15803004600,23250,23300,23300,23250,1293
20241018,140900,15772938200,23300,23300,23400,23300,217
20241018,140800,15767881550,23250,23250,23300,23250,56
20241018,140700,15766579050,23250,23250,23250,23200,1046
20241018,140600,15742279450,23250,23250,23300,23250,153
20241018,140500,15738720600,23250,23250,23300,23200,77
20241018,140400,15736931800,23200,23200,23200,23200,43
20241018,140300,15735934200,23200,23300,23300,23200,553
20241018,140200,15723102000,23300,23300,23300,23200,145
20241018,140100,15719723600,23300,23150,23300,23150,1087
20241018,140000,15694487550,23200,23150,23250,23150,723
20241018,135900,15677741300,23250,23150,23250,23100,875
20241018,135800,15657504350,23150,23250,23300,23150,1290
20241018,135700,15627592450,23300,23350,23350,23200,1192
20241018,135600,15599858100,23350,23450,23500,23300,2863
20241018,135500,15532795700,23450,23550,23550,23450,1999
20241018,135400,15485822700,23550,23500,23550,23500,1239
20241018,135300,15456704600,23500,23500,23550,23450,510
20241018,135200,15444731950,23500,23500,23550,23500,113
20241018,135100,15442076200,23550,23600,23600,23550,660
20241018,135000,15426532000,23550,23500,23600,23500,1490
20241018,134900,15391412450,23500,23450,23550,23450,1439
20241018,134800,15357643650,23450,23450,23450,23400,71
20241018,134700,15355979350,23400,23450,23500,23400,498
20241018,134600,15344318250,23500,23450,23500,23400,282
20241018,134500,15337698450,23400,23450,23450,23400,1147
20241018,134400,15310849450,23500,23500,23550,23400,273
20241018,134300,15304430800,23550,23450,23550,23400,869
20241018,134200,15284035300,23450,23450,23450,23450,205
20241018,134100,15279228050,23450,23300,23450,23300,89
20241018,134000,15277152850,23300,23300,23400,23300,16
20241018,133900,15276779750,23300,23400,23400,23300,468
20241018,133800,15265853400,23400,23350,23400,23300,173
20241018,133700,15261817300,23350,23350,23350,23300,51
20241018,133600,15260626600,23300,23250,23300,23250,242
20241018,133500,15254998700,23250,23350,23350,23250,918
20241018,133400,15233633650,23300,23300,23350,23300,480
20241018,133300,15222448050,23300,23400,23400,23300,228
20241018,133200,15217123850,23400,23400,23450,23350,817
20241018,133100,15198041050,23400,23300,23450,23300,375
20241018,133000,15189292400,23300,23300,23350,23300,588
20241018,132900,15175591850,23300,23350,23350,23300,371
20241018,132800,15166946600,23350,23350,23350,23200,1812
20241018,132700,15124751400,23300,23400,23450,23300,4019
20241018,132600,15031034900,23350,23450,23450,23350,1013
20241018,132500,15007345000,23400,23350,23450,23350,377
20241018,132400,14998531350,23350,23450,23500,23350,1522
20241018,132300,14962924300,23500,23500,23550,23500,1437
20241018,132200,14929125600,23450,23350,23450,23350,324
20241018,132100,14921543200,23300,23300,23350,23300,535
20241018,132000,14909074600,23300,23250,23350,23250,675
20241018,131900,14893355350,23300,23300,23300,23250,312
20241018,131800,14886087000,23300,23250,23300,23250,428
20241018,131700,14876132850,23250,23300,23400,23250,1370
20241018,131600,14844210500,23250,23250,23300,23150,4205
20241018,131500,14746616250,23300,23250,23300,23250,760
20241018,131400,14728945350,23250,23300,23350,23250,1161
20241018,131300,14701937800,23300,23300,23400,23250,564
20241018,131200,14688811400,23250,23400,23450,23250,4267
20241018,131100,14589350550,23450,23500,23500,23400,2163
20241018,131000,14538697350,23450,23500,23550,23450,1017
20241018,130900,14514836600,23600,23550,23650,23450,3279
20241018,130800,14437777950,23500,23650,23700,23500,6036
20241018,130700,14295376500,23700,23650,23700,23650,501
20241018,130600,14283525600,23600,23700,23700,23600,296
20241018,130500,14276536250,23700,23750,23750,23650,1597
20241018,130400,14238678750,23750,23650,23750,23650,1009
20241018,130300,14214758700,23700,23600,23700,23600,1136
20241018,130200,14187916350,23600,23600,23700,23600,752
20241018,130100,14170165000,23500,23500,23600,23500,973
20241018,130000,14147260550,23500,23500,23550,23500,850
20241018,125900,14127284450,23500,23550,23550,23400,2116
20241018,125800,14077615800,23550,23550,23600,23550,1361
20241018,125700,14045538200,23650,23650,23700,23500,1756
20241018,125600,14004155250,23700,23700,23700,23650,445
20241018,125500,13993619000,23700,23500,23750,23500,1862
20241018,125400,13949734450,23550,23650,23650,23500,961
20241018,125300,13927121550,23650,23650,23650,23450,4041
20241018,125200,13831962550,23700,23600,23700,23600,1004
20241018,125100,13808258300,23600,23600,23750,23550,1240
20241018,125000,13779004100,23600,23500,23800,23500,3953
20241018,124900,13685859700,23450,23450,23450,23450,0
20241018,124800,13685859700,23450,23500,23600,23450,4410
20241018,124700,13582353050,23550,23700,23700,23450,5406
20241018,124600,13455046750,23750,23650,23750,23650,829
20241018,124500,13435435900,23700,23750,23800,23600,1470
20241018,124400,13400602850,23750,23800,23800,23700,1585
20241018,124300,13362967750,23850,23750,23850,23700,2549
20241018,124200,13302375000,23800,23900,23900,23800,694
20241018,124100,13285849450,23850,23800,23850,23800,541
20241018,124000,13272964600,23800,23850,23850,23800,104
20241018,123900,13270487250,23850,23800,23900,23800,292
20241018,123800,13263529250,23750,23750,23850,23750,3277
20241018,123700,13185698200,23750,23850,23900,23750,1952
20241018,123600,13139275750,23900,23850,23900,23800,2199
20241018,123500,13086798450,23900,23900,23950,23850,795
20241018,123400,13067791650,23900,24050,24050,23900,2547
20241018,123300,13006755700,24050,24050,24100,24000,1383
20241018,123200,12973507000,24050,24100,24100,24000,544
20241018,123100,12960428550,24100,24100,24100,24100,158
20241018,123000,12956620750,24100,24050,24100,24050,729
20241018,122900,12939065700,24050,24100,24100,24050,126
20241018,122800,12936034250,24100,24100,24100,24050,95
20241018,122700,12933748450,24100,24150,24150,23950,489
20241018,122600,12922011200,24000,24100,24150,23950,552
20241018,122500,12908756500,24100,24100,24100,24100,18
20241018,122400,12908322700,24100,24200,24200,24050,2106
20241018,122300,12857580700,24150,24150,24200,24150,299
20241018,122200,12850359100,24150,24250,24250,24150,146
20241018,122100,12846829850,24300,24250,24300,24150,1428
20241018,122000,12812242350,24250,24300,24300,24150,865
20241018,121900,12791271450,24300,24300,24300,24250,645
20241018,121800,12775629150,24250,24200,24250,24150,184
20241018,121700,12771172800,24200,24150,24200,24100,365
20241018,121600,12762342200,24150,24100,24200,24100,349
20241018,121500,12753929900,24100,24150,24150,24100,658
20241018,121400,12738059650,24150,24100,24150,24050,211
20241018,121300,12732974800,24100,24000,24100,24000,204
20241018,121200,12728061900,24000,24000,24050,23950,6014
20241018,121100,12583773600,24050,24100,24150,24000,1808
20241018,121000,12540356700,24100,24150,24200,24100,452
20241018,120900,12529452850,24150,24350,24350,24150,1600
20241018,120800,12490650550,24300,24250,24300,24250,76
20241018,120700,12488806250,24250,24200,24300,24200,314
20241018,120600,12481183700,24200,24150,24300,24150,862
20241018,120500,12460294500,24200,24100,24200,24100,251
20241018,120400,12454234650,24100,24100,24150,24050,343
20241018,120300,12445966300,24100,24100,24150,24000,1226
20241018,120200,12416462150,24100,24200,24200,24100,1203
20241018,120100,12387469350,24200,24200,24250,24000,1004
20241018,120000,12363296650,24150,24050,24250,23900,1689
20241018,115900,12322666450,24350,24300,24500,23900,8883
20241018,115800,12108316750,24300,24350,24350,24300,207
20241018,115700,12103284850,24400,24400,24450,24250,3008
20241018,115600,12030121850,24450,24500,24550,24450,1985
20241018,115500,11981522200,24500,24500,24550,24500,200
20241018,115400,11976620550,24500,24600,24650,24500,1027
20241018,115300,11951393750,24700,24750,24750,24550,278
20241018,115200,11944528150,24550,24500,24950,24450,1575
20241018,115100,11905816800,24500,24700,24700,24500,1410
20241018,115000,11871192500,24750,24750,24750,24650,16
20241018,114900,11870797900,24750,24800,24800,24650,922
20241018,114800,11848041950,24700,24800,24800,24700,690
20241018,114700,11830968250,24750,24850,24850,24750,225
20241018,114600,11825395000,24850,24750,24850,24700,274
20241018,114500,11818606900,24700,24800,24850,24700,406
20241018,114400,11808535350,24750,24800,24800,24750,59
20241018,114300,11807073600,24800,24650,24800,24650,50
20241018,114200,11805839350,24650,24700,24850,24650,508
20241018,114100,11793282850,24700,24650,24850,24600,557
20241018,114000,11779502950,24850,24750,24850,24550,2176
20241018,113900,11725721100,24800,24850,24850,24750,963
20241018,113800,11701860100,24850,24900,24950,24850,570
20241018,113700,11687695450,24850,24850,24900,24850,609
20241018,113600,11672554950,24950,24950,24950,24900,1504
20241018,113500,11635076300,24950,24850,25050,24850,1655
20241018,113400,11593895600,24900,25200,25250,24900,1867
20241018,113300,11547102000,25300,25150,25300,25150,469
20241018,113200,11535266450,25150,25100,25200,25100,783
20241018,113100,11515599750,25050,25250,25250,25050,859
20241018,113000,11494016850,25250,25200,25300,25200,930
20241018,112900,11470510700,25250,25400,25450,25100,2838
20241018,112800,11398871600,25400,25200,25400,25200,1188
20241018,112700,11368766800,25200,25400,25450,25150,1554
20241018,112600,11329501600,25450,25000,25450,24950,3960
20241018,112500,11229796600,25000,25000,25150,25000,4264
20241018,112400,11123095650,24950,24850,25000,24850,3187
20241018,112300,11043672450,24850,24800,24950,24800,1623
20241018,112200,11003319450,24950,24700,25000,24700,3346
20241018,112100,10919989200,24700,24550,24750,24500,1890
20241018,112000,10873431200,24500,24400,24650,24350,3048
20241018,111900,10798604950,24400,24150,24450,24100,1526
20241018,111800,10761638050,24150,24200,24200,24150,1219
20241018,111700,10732174100,24150,24250,24250,24050,2169
20241018,111600,10679806000,24250,24550,24550,24200,4194
20241018,111500,10577566300,24500,24500,24550,24500,248
20241018,111400,10571490200,24500,24550,24600,24500,573
20241018,111300,10557429700,24550,24550,24650,24450,1573
20241018,111200,10518850350,24600,24600,24700,24600,1500
20241018,111100,10481888000,24600,24800,24900,24600,2700
20241018,111000,10415204600,24900,24800,24900,24800,1675
20241018,110900,10373593500,24800,24750,24800,24750,538
20241018,110800,10360262150,24750,24750,24750,24700,81
20241018,110700,10358258200,24750,24750,24750,24700,420
20241018,110600,10347878150,24800,24750,24800,24750,815
20241018,110500,10327673150,24800,24900,24950,24800,4074
20241018,110400,10226438100,24900,24900,25000,24850,1512
20241018,110300,10188783850,24900,25200,25250,24900,4959
20241018,110200,10064357850,25150,25150,25250,25100,1385
20241018,110100,10029471400,25150,25150,25150,25000,5072
20241018,110000,9902179750,25200,25100,25300,25100,3666
20241018,105900,9809773350,25050,25050,25050,24950,1795
20241018,105800,9764856350,25050,24850,25050,24850,2512
20241018,105700,9702202700,24850,24950,25000,24850,2983
20241018,105600,9627910100,24950,24850,25000,24850,2540
20241018,105500,9564533450,24850,24650,24950,24650,3686
20241018,105400,9473118800,24650,24400,24650,24350,1820
20241018,105300,9428539900,24400,24400,24450,24350,853
20241018,105200,9407701100,24350,24500,24500,24250,3639
20241018,105100,9319014200,24450,24400,24600,24400,2390
20241018,105000,9260476350,24400,24350,24450,24300,2528
20241018,104900,9198835750,24300,24350,24450,24300,4310
20241018,104800,9093931500,24350,24400,24400,24300,3095
20241018,104700,9018557900,24400,24850,24850,24350,6679
20241018,104600,8854547300,24850,24800,24900,24800,420
20241018,104500,8844112100,24800,24750,24850,24750,453
20241018,104400,8832892150,24750,24900,24900,24750,764
20241018,104300,8813948250,24900,24750,24950,24750,909
20241018,104200,8791364200,24750,24950,24950,24750,3424
20241018,104100,8706351250,24900,24900,24950,24900,279
20241018,104000,8699401950,24900,25000,25000,24900,1241
20241018,103900,8668474150,24900,24900,25000,24900,474
20241018,103800,8656656400,24900,24950,25100,24900,1603
20241018,103700,8616564650,24950,24850,24950,24850,838
20241018,103600,8595714950,24850,25100,25100,24850,3881
20241018,103500,8498823550,25100,24900,25150,24900,2044
20241018,103400,8447761200,24850,25000,25000,24850,1583
20241018,103300,8408318050,25000,25000,25000,24950,976
20241018,103200,8383942100,25000,24950,25000,24800,2816
20241018,103100,8313835600,24900,25200,25250,24800,10154
20241018,103000,8059565150,25250,25400,25400,25200,1772
20241018,102900,8014781600,25350,25350,25650,25350,703
20241018,102800,7996915850,25350,25400,25400,25300,566
20241018,102700,7982550700,25300,25300,25350,25200,4084
20241018,102600,7879348050,25350,25500,25500,25300,1504
20241018,102500,7841176650,25450,25300,25500,25300,3224
20241018,102400,7759272900,25300,25450,25450,25300,2694
20241018,102300,7690968250,25400,25350,25450,25350,1864
20241018,102200,7643632350,25350,25600,25600,25300,9088
20241018,102100,7412013050,25650,25650,25650,25600,668
20241018,102000,7394883900,25650,25800,25800,25650,616
20241018,101900,7379050700,25800,25600,25800,25550,1193
20241018,101800,7348381600,25650,25650,25650,25500,1968
20241018,101700,7298046550,25700,25800,25850,25700,1812
20241018,101600,7251348450,25850,25700,25900,25650,1092
20241018,101500,7223187300,25850,25700,25850,25600,1414
20241018,101400,7186855200,25750,25750,25800,25700,1086
20241018,101300,7158887350,25850,25800,25950,25750,3014
20241018,101200,7081081700,25800,25750,25800,25700,779
20241018,101100,7061006800,25700,25500,25750,25400,9738
20241018,101000,6811748500,25500,25800,25800,25450,8883
20241018,100900,6584756850,25800,25950,25950,25650,3294
20241018,100800,6499809900,25850,26100,26150,25850,4566
20241018,100700,6381290650,26150,26100,26250,26100,616
20241018,100600,6365188600,26150,26100,26150,26050,326
20241018,100500,6356690950,26100,26300,26350,26100,1193
20241018,100400,6325431750,26250,26200,26250,26100,1291
20241018,100300,6291597000,26200,26150,26200,25950,6223
20241018,100200,6129481150,26200,26250,26300,26150,990
20241018,100100,6103527200,26300,26150,26300,26100,1611
20241018,100000,6061268350,26150,26100,26300,26100,1661
20241018,095900,6017873050,26150,26200,26250,26100,899
20241018,095800,5994377500,26150,26350,26450,26100,6025
20241018,095700,5836428750,26350,26200,26350,26200,927
20241018,095600,5812076050,26100,26250,26400,26100,3595
20241018,095500,5717794450,26250,26100,26300,26050,1660
20241018,095400,5674321450,26150,26250,26250,26050,2260
20241018,095300,5615313100,26250,26000,26250,25950,4908
20241018,095200,5487490650,26000,26000,26250,25600,16792
20241018,095100,5051880600,26050,26050,26050,26050,0
20241018,095000,5051880600,26050,26200,26200,26050,5270
20241018,094900,4914406800,26250,26350,26350,26200,1427
20241018,094800,4876995700,26350,26450,26550,26250,2064
20241018,094700,4822530800,26400,26350,26450,26350,304
20241018,094600,4814514650,26400,26250,26450,26200,2210
20241018,094500,4756451850,26250,26400,26400,26200,1354
20241018,094400,4720821300,26450,26600,26700,26350,2454
20241018,094300,4655658450,26600,26500,26750,26350,5226
20241018,094200,4517272400,26450,26350,26600,26150,4365
20241018,094100,4402308000,26400,26600,26600,26350,6661
20241018,094000,4225908750,26650,26600,26800,26550,2109
20241018,093900,4169594500,26600,26800,26950,26550,5021
20241018,093800,4035564550,26800,27300,27300,26750,9697
20241018,093700,3773527500,27300,27400,27500,27300,1331
20241018,093600,3737080650,27400,27300,27400,27250,228
20241018,093500,3730852650,27300,27250,27400,27250,190
20241018,093400,3725668700,27250,27300,27400,27200,1423
20241018,093300,3686878300,27300,27550,27600,27300,3367
20241018,093200,3594385550,27600,27650,27700,27550,958
20241018,093100,3567901750,27650,27400,27650,27350,2868
20241018,093000,3488985600,27400,27450,27450,27350,2678
20241018,092900,3415543350,27450,27400,27500,27400,2899
20241018,092800,3335892550,27500,27250,27500,27200,1117
20241018,092700,3305336900,27250,27450,27450,27150,4205
20241018,092600,3190386500,27550,27550,27550,27400,1870
20241018,092500,3138983950,27550,27600,27700,27500,927
20241018,092400,3113454850,27650,27500,27650,27450,985
20241018,092300,3086309300,27550,27600,27600,27400,3048
20241018,092200,3002486700,27650,27650,27700,27550,1639
20241018,092100,2957224800,27650,27900,27900,27600,3126
20241018,092000,2870669950,27900,27900,28000,27800,1976
20241018,091900,2815586050,27800,28100,28100,27800,9590
20241018,091800,2547417450,28150,28250,28250,28100,1285
20241018,091700,2511211600,28300,28250,29000,28150,3833
20241018,091600,2402414600,28150,28250,28300,28050,5356
20241018,091500,2251634400,28250,28250,28350,28250,2229
20241018,091400,2188595350,28350,28500,28600,28300,4843
20241018,091300,2050978000,28500,28500,28550,28450,704
20241018,091200,2030923100,28500,28500,28600,28500,628
20241018,091100,2013012450,28500,28500,28600,28450,1244
20241018,091000,1977554600,28500,28350,28700,28250,5146
20241018,090900,1831298700,28350,28500,28950,28350,5355
20241018,090800,1678497050,28500,28750,28950,28500,9119
20241018,090700,1417135950,28700,28700,28850,28700,3100
20241018,090600,1328066250,28700,28700,28800,28600,3047
20241018,090500,1240734800,28700,28750,28800,28600,3166
20241018,090400,1149924200,28700,29200,29250,28650,6969
20241018,090300,948184900,29250,29600,29850,29150,5605
20241018,090200,783776550,29850,29050,30050,29050,5243
20241018,090100,629277000,29050,28550,29250,28550,6036
20241018,090000,454719350,28550,28900,29250,28500,14451