KissMeData/214450/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,202100,29923651000,233000,233000,233000,233000,2705
20241025,202000,29923651000,233000,233000,233000,233000,0
20241025,201900,29923651000,233000,233000,233000,233000,0
20241025,201800,29923651000,233000,233000,233000,233000,0
20241025,201700,29923651000,233000,233000,233000,233000,0
20241025,201600,29923651000,233000,233000,233000,233000,0
20241025,201500,29923651000,233000,233000,233000,233000,0
20241025,201400,29923651000,233000,233000,233000,233000,0
20241025,201300,29923651000,233000,233000,233000,233000,0
20241025,201200,29923651000,233000,233000,233000,233000,0
20241025,201100,29923651000,233000,233000,233000,233000,0
20241025,201000,29923651000,233000,233000,233000,233000,0
20241025,200900,29923651000,233000,233000,233000,233000,0
20241025,200800,29923651000,233000,233000,233000,233000,0
20241025,200700,29923651000,233000,233000,233000,233000,0
20241025,200600,29923651000,233000,233000,233000,233000,0
20241025,200500,29923651000,233000,233000,233000,233000,0
20241025,200400,29923651000,233000,233000,233000,233000,0
20241025,200300,29923651000,233000,233000,233000,233000,0
20241025,200200,29923651000,233000,233000,233000,233000,0
20241025,200100,29923651000,233000,233000,233000,233000,0
20241025,200000,29923651000,233000,233000,233000,233000,0
20241025,195900,29923651000,233000,233000,233000,233000,0
20241025,195800,29923651000,233000,233000,233000,233000,0
20241025,195700,29923651000,233000,233000,233000,233000,0
20241025,195600,29923651000,233000,233000,233000,233000,0
20241025,195500,29923651000,233000,233000,233000,233000,0
20241025,195400,29923651000,233000,233000,233000,233000,0
20241025,195300,29923651000,233000,233000,233000,233000,0
20241025,195200,29923651000,233000,233000,233000,233000,0
20241025,195100,29923651000,233000,233000,233000,233000,2705
20241025,195000,29923651000,233000,233000,233000,233000,0
20241025,194900,29923651000,233000,233000,233000,233000,0
20241025,194800,29923651000,233000,233000,233000,233000,0
20241025,194700,29923651000,233000,233000,233000,233000,0
20241025,194600,29923651000,233000,233000,233000,233000,0
20241025,194500,29923651000,233000,233000,233000,233000,0
20241025,194400,29923651000,233000,233000,233000,233000,0
20241025,194300,29923651000,233000,233000,233000,233000,0
20241025,194200,29923651000,233000,233000,233000,233000,0
20241025,194100,29923651000,233000,233000,233000,233000,0
20241025,194000,29923651000,233000,233000,233000,233000,0
20241025,193900,29923651000,233000,233000,233000,233000,0
20241025,193800,29923651000,233000,233000,233000,233000,0
20241025,193700,29923651000,233000,233000,233000,233000,0
20241025,193600,29923651000,233000,233000,233000,233000,0
20241025,193500,29923651000,233000,233000,233000,233000,0
20241025,193400,29923651000,233000,233000,233000,233000,0
20241025,193300,29923651000,233000,233000,233000,233000,0
20241025,193200,29923651000,233000,233000,233000,233000,0
20241025,193100,29923651000,233000,233000,233000,233000,0
20241025,193000,29923651000,233000,233000,233000,233000,0
20241025,192900,29923651000,233000,233000,233000,233000,0
20241025,192800,29923651000,233000,233000,233000,233000,0
20241025,192700,29923651000,233000,233000,233000,233000,0
20241025,192600,29923651000,233000,233000,233000,233000,0
20241025,192500,29923651000,233000,233000,233000,233000,0
20241025,192400,29923651000,233000,233000,233000,233000,0
20241025,192300,29923651000,233000,233000,233000,233000,0
20241025,192200,29923651000,233000,233000,233000,233000,0
20241025,192100,29923651000,233000,233000,233000,233000,2705
20241025,192000,29923651000,233000,233000,233000,233000,0
20241025,191900,29923651000,233000,233000,233000,233000,0
20241025,191800,29923651000,233000,233000,233000,233000,0
20241025,191700,29923651000,233000,233000,233000,233000,0
20241025,191600,29923651000,233000,233000,233000,233000,0
20241025,191500,29923651000,233000,233000,233000,233000,0
20241025,191400,29923651000,233000,233000,233000,233000,0
20241025,191300,29923651000,233000,233000,233000,233000,0
20241025,191200,29923651000,233000,233000,233000,233000,0
20241025,191100,29923651000,233000,233000,233000,233000,0
20241025,191000,29923651000,233000,233000,233000,233000,0
20241025,190900,29923651000,233000,233000,233000,233000,0
20241025,190800,29923651000,233000,233000,233000,233000,0
20241025,190700,29923651000,233000,233000,233000,233000,0
20241025,190600,29923651000,233000,233000,233000,233000,0
20241025,190500,29923651000,233000,233000,233000,233000,0
20241025,190400,29923651000,233000,233000,233000,233000,0
20241025,190300,29923651000,233000,233000,233000,233000,0
20241025,190200,29923651000,233000,233000,233000,233000,0
20241025,190100,29923651000,233000,233000,233000,233000,0
20241025,190000,29923651000,233000,233000,233000,233000,0
20241025,185900,29923651000,233000,233000,233000,233000,0
20241025,185800,29923651000,233000,233000,233000,233000,0
20241025,185700,29923651000,233000,233000,233000,233000,0
20241025,185600,29923651000,233000,233000,233000,233000,0
20241025,185500,29923651000,233000,233000,233000,233000,0
20241025,185400,29923651000,233000,233000,233000,233000,0
20241025,185300,29923651000,233000,233000,233000,233000,0
20241025,185200,29923651000,233000,233000,233000,233000,0
20241025,185100,29923651000,233000,233000,233000,233000,2705
20241025,185000,29923651000,233000,233000,233000,233000,0
20241025,184900,29923651000,233000,233000,233000,233000,0
20241025,184800,29923651000,233000,233000,233000,233000,0
20241025,184700,29923651000,233000,233000,233000,233000,0
20241025,184600,29923651000,233000,233000,233000,233000,0
20241025,184500,29923651000,233000,233000,233000,233000,0
20241025,184400,29923651000,233000,233000,233000,233000,0
20241025,184300,29923651000,233000,233000,233000,233000,0
20241025,184200,29923651000,233000,233000,233000,233000,0
20241025,184100,29923651000,233000,233000,233000,233000,0
20241025,184000,29923651000,233000,233000,233000,233000,0
20241025,183900,29923651000,233000,233000,233000,233000,0
20241025,183800,29923651000,233000,233000,233000,233000,0
20241025,183700,29923651000,233000,233000,233000,233000,0
20241025,183600,29923651000,233000,233000,233000,233000,0
20241025,183500,29923651000,233000,233000,233000,233000,0
20241025,183400,29923651000,233000,233000,233000,233000,0
20241025,183300,29923651000,233000,233000,233000,233000,0
20241025,183200,29923651000,233000,233000,233000,233000,0
20241025,183100,29923651000,233000,233000,233000,233000,0
20241025,183000,29923651000,233000,233000,233000,233000,0
20241025,182900,29923651000,233000,233000,233000,233000,0
20241025,182800,29923651000,233000,233000,233000,233000,0
20241025,182700,29923651000,233000,233000,233000,233000,0
20241025,182600,29923651000,233000,233000,233000,233000,0
20241025,182500,29923651000,233000,233000,233000,233000,0
20241025,182400,29923651000,233000,233000,233000,233000,0
20241025,182300,29923651000,233000,233000,233000,233000,0
20241025,182200,29923651000,233000,233000,233000,233000,0
20241025,182100,29923651000,233000,233000,233000,233000,2705
20241025,182000,29923651000,233000,233000,233000,233000,0
20241025,181900,29923651000,233000,233000,233000,233000,0
20241025,181800,29923651000,233000,233000,233000,233000,0
20241025,181700,29923651000,233000,233000,233000,233000,0
20241025,181600,29923651000,233000,233000,233000,233000,0
20241025,181500,29923651000,233000,233000,233000,233000,0
20241025,181400,29923651000,233000,233000,233000,233000,0
20241025,181300,29923651000,233000,233000,233000,233000,0
20241025,181200,29923651000,233000,233000,233000,233000,0
20241025,181100,29923651000,233000,233000,233000,233000,0
20241025,181000,29923651000,233000,233000,233000,233000,0
20241025,180900,29923651000,233000,233000,233000,233000,0
20241025,180800,29923651000,233000,233000,233000,233000,0
20241025,180700,29923651000,233000,233000,233000,233000,0
20241025,180600,29923651000,233000,233000,233000,233000,0
20241025,180500,29923651000,233000,233000,233000,233000,0
20241025,180400,29923651000,233000,233000,233000,233000,0
20241025,180300,29923651000,233000,233000,233000,233000,0
20241025,180200,29923651000,233000,233000,233000,233000,0
20241025,180100,29923651000,233000,233000,233000,233000,0
20241025,180000,29923651000,233000,233000,233000,233000,0
20241025,175900,29923651000,233000,233000,233000,233000,0
20241025,175800,29923651000,233000,233000,233000,233000,0
20241025,175700,29923651000,233000,233000,233000,233000,0
20241025,175600,29923651000,233000,233000,233000,233000,0
20241025,175500,29923651000,233000,233000,233000,233000,0
20241025,175400,29923651000,233000,233000,233000,233000,0
20241025,175300,29923651000,233000,233000,233000,233000,0
20241025,175200,29923651000,233000,233000,233000,233000,0
20241025,175100,29923651000,233000,233000,233000,233000,2705
20241025,175000,29923651000,233000,233000,233000,233000,0
20241025,174900,29923651000,233000,233000,233000,233000,0
20241025,174800,29923651000,233000,233000,233000,233000,0
20241025,174700,29923651000,233000,233000,233000,233000,0
20241025,174600,29923651000,233000,233000,233000,233000,0
20241025,174500,29923651000,233000,233000,233000,233000,0
20241025,174400,29923651000,233000,233000,233000,233000,0
20241025,174300,29923651000,233000,233000,233000,233000,0
20241025,174200,29923651000,233000,233000,233000,233000,0
20241025,174100,29923651000,233000,233000,233000,233000,0
20241025,174000,29923651000,233000,233000,233000,233000,0
20241025,173900,29923651000,233000,233000,233000,233000,0
20241025,173800,29923651000,233000,233000,233000,233000,0
20241025,173700,29923651000,233000,233000,233000,233000,0
20241025,173600,29923651000,233000,233000,233000,233000,0
20241025,173500,29923651000,233000,233000,233000,233000,0
20241025,173400,29923651000,233000,233000,233000,233000,0
20241025,173300,29923651000,233000,233000,233000,233000,0
20241025,173200,29923651000,233000,233000,233000,233000,0
20241025,173100,29923651000,233000,233000,233000,233000,0
20241025,173000,29923651000,233000,233000,233000,233000,0
20241025,172900,29923651000,233000,233000,233000,233000,0
20241025,172800,29923651000,233000,233000,233000,233000,0
20241025,172700,29923651000,233000,233000,233000,233000,0
20241025,172600,29923651000,233000,233000,233000,233000,0
20241025,172500,29923651000,233000,233000,233000,233000,0
20241025,172400,29923651000,233000,233000,233000,233000,0
20241025,172300,29923651000,233000,233000,233000,233000,0
20241025,172200,29923651000,233000,233000,233000,233000,0
20241025,172100,29923651000,233000,233000,233000,233000,2705
20241025,172000,29923651000,233000,233000,233000,233000,0
20241025,171900,29923651000,233000,233000,233000,233000,0
20241025,171800,29923651000,233000,233000,233000,233000,0
20241025,171700,29923651000,233000,233000,233000,233000,0
20241025,171600,29923651000,233000,233000,233000,233000,0
20241025,171500,29923651000,233000,233000,233000,233000,0
20241025,171400,29923651000,233000,233000,233000,233000,0
20241025,171300,29923651000,233000,233000,233000,233000,0
20241025,171200,29923651000,233000,233000,233000,233000,0
20241025,171100,29923651000,233000,233000,233000,233000,0
20241025,171000,29923651000,233000,233000,233000,233000,0
20241025,170900,29923651000,233000,233000,233000,233000,0
20241025,170800,29923651000,233000,233000,233000,233000,0
20241025,170700,29923651000,233000,233000,233000,233000,0
20241025,170600,29923651000,233000,233000,233000,233000,0
20241025,170500,29923651000,233000,233000,233000,233000,0
20241025,170400,29923651000,233000,233000,233000,233000,0
20241025,170300,29923651000,233000,233000,233000,233000,0
20241025,170200,29923651000,233000,233000,233000,233000,0
20241025,170100,29923651000,233000,233000,233000,233000,0
20241025,170000,29923651000,233000,233000,233000,233000,0
20241025,165900,29923651000,233000,233000,233000,233000,0
20241025,165800,29923651000,233000,233000,233000,233000,0
20241025,165700,29923651000,233000,233000,233000,233000,0
20241025,165600,29923651000,233000,233000,233000,233000,0
20241025,165500,29923651000,233000,233000,233000,233000,0
20241025,165400,29923651000,233000,233000,233000,233000,0
20241025,165300,29923651000,233000,233000,233000,233000,0
20241025,165200,29923651000,233000,233000,233000,233000,0
20241025,165100,29923651000,233000,233000,233000,233000,2705
20241025,165000,29923651000,233000,233000,233000,233000,0
20241025,164900,29923651000,233000,233000,233000,233000,0
20241025,164800,29923651000,233000,233000,233000,233000,0
20241025,164700,29923651000,233000,233000,233000,233000,0
20241025,164600,29923651000,233000,233000,233000,233000,0
20241025,164500,29923651000,233000,233000,233000,233000,0
20241025,164400,29923651000,233000,233000,233000,233000,0
20241025,164300,29923651000,233000,233000,233000,233000,0
20241025,164200,29923651000,233000,233000,233000,233000,0
20241025,164100,29923651000,233000,233000,233000,233000,0
20241025,164000,29923651000,233000,233000,233000,233000,0
20241025,163900,29923651000,233000,233000,233000,233000,0
20241025,163800,29923651000,233000,233000,233000,233000,0
20241025,163700,29923651000,233000,233000,233000,233000,0
20241025,163600,29923651000,233000,233000,233000,233000,0
20241025,163500,29923651000,233000,233000,233000,233000,0
20241025,163400,29923651000,233000,233000,233000,233000,0
20241025,163300,29923651000,233000,233000,233000,233000,0
20241025,163200,29923651000,233000,233000,233000,233000,0
20241025,163100,29923651000,233000,233000,233000,233000,0
20241025,163000,29923651000,233000,233000,233000,233000,0
20241025,162900,29923651000,233000,233000,233000,233000,0
20241025,162800,29923651000,233000,233000,233000,233000,0
20241025,162700,29923651000,233000,233000,233000,233000,0
20241025,162600,29923651000,233000,233000,233000,233000,0
20241025,162500,29923651000,233000,233000,233000,233000,0
20241025,162400,29923651000,233000,233000,233000,233000,0
20241025,162300,29923651000,233000,233000,233000,233000,0
20241025,162200,29923651000,233000,233000,233000,233000,0
20241025,162100,29923651000,233000,233000,233000,233000,2705
20241025,162000,29923651000,233000,233000,233000,233000,0
20241025,161900,29923651000,233000,233000,233000,233000,0
20241025,161800,29923651000,233000,233000,233000,233000,0
20241025,161700,29923651000,233000,233000,233000,233000,0
20241025,161600,29923651000,233000,233000,233000,233000,0
20241025,161500,29923651000,233000,233000,233000,233000,0
20241025,161400,29923651000,233000,233000,233000,233000,0
20241025,161300,29923651000,233000,233000,233000,233000,0
20241025,161200,29923651000,233000,233000,233000,233000,0
20241025,161100,29923651000,233000,233000,233000,233000,0
20241025,161000,29923651000,233000,233000,233000,233000,0
20241025,160900,29923651000,233000,233000,233000,233000,0
20241025,160800,29923651000,233000,233000,233000,233000,0
20241025,160700,29923651000,233000,233000,233000,233000,0
20241025,160600,29923651000,233000,233000,233000,233000,0
20241025,160500,29923651000,233000,233000,233000,233000,0
20241025,160400,29923651000,233000,233000,233000,233000,0
20241025,160300,29923651000,233000,233000,233000,233000,0
20241025,160200,29923651000,233000,233000,233000,233000,0
20241025,160100,29923651000,233000,233000,233000,233000,0
20241025,160000,29923651000,233000,233000,233000,233000,0
20241025,155900,29923651000,233000,233000,233000,233000,0
20241025,155800,29923651000,233000,233000,233000,233000,0
20241025,155700,29923651000,233000,233000,233000,233000,0
20241025,155600,29923651000,233000,233000,233000,233000,0
20241025,155500,29923651000,233000,233000,233000,233000,0
20241025,155400,29923651000,233000,233000,233000,233000,0
20241025,155300,29923651000,233000,233000,233000,233000,0
20241025,155200,29923651000,233000,233000,233000,233000,0
20241025,155100,29923651000,233000,233000,233000,233000,2705
20241025,155000,29923651000,233000,233000,233000,233000,0
20241025,154900,29923651000,233000,233000,233000,233000,0
20241025,154800,29923651000,233000,233000,233000,233000,0
20241025,154700,29923651000,233000,233000,233000,233000,0
20241025,154600,29923651000,233000,233000,233000,233000,0
20241025,154500,29923651000,233000,233000,233000,233000,0
20241025,154400,29923651000,233000,233000,233000,233000,0
20241025,154300,29923651000,233000,233000,233000,233000,0
20241025,154200,29923651000,233000,233000,233000,233000,0
20241025,154100,29923651000,233000,233000,233000,233000,0
20241025,154000,29923651000,233000,233000,233000,233000,0
20241025,153900,29923651000,233000,233000,233000,233000,0
20241025,153800,29923651000,233000,233000,233000,233000,0
20241025,153700,29923651000,233000,233000,233000,233000,0
20241025,153600,29923651000,233000,233000,233000,233000,0
20241025,153500,29923651000,233000,233000,233000,233000,0
20241025,153400,29923651000,233000,233000,233000,233000,0
20241025,153300,29923651000,233000,233000,233000,233000,0
20241025,153200,29923651000,233000,233000,233000,233000,0
20241025,153100,29923651000,233000,233000,233000,233000,0
20241025,153000,29923651000,233000,233000,233000,233000,2705
20241025,152900,29293386000,232000,232000,232000,232000,0
20241025,152800,29293386000,232000,232000,232000,232000,0
20241025,152700,29293386000,232000,232000,232000,232000,0
20241025,152600,29293386000,232000,232000,232000,232000,0
20241025,152500,29293386000,232000,232000,232000,232000,0
20241025,152400,29293386000,232000,232000,232000,232000,0
20241025,152300,29293386000,232000,232000,232000,232000,0
20241025,152200,29293386000,232000,232000,232000,232000,0
20241025,152100,29293386000,232000,232000,232000,232000,0
20241025,152000,29293386000,232000,232000,232000,232000,0
20241025,151900,29293386000,232000,231000,232000,230500,513
20241025,151800,29174719500,231000,231000,231500,230000,144
20241025,151700,29141477500,231500,230000,232000,230000,212
20241025,151600,29092501000,230500,230500,231500,230000,708
20241025,151500,28929190000,230500,231000,231500,230500,613
20241025,151400,28787359500,231000,231500,231500,231000,345
20241025,151300,28707551500,231500,232000,232000,231500,450
20241025,151200,28603349000,231500,231500,232000,231500,320
20241025,151100,28529203500,232000,232000,232000,231500,318
20241025,151000,28455433000,232000,231000,232000,231000,1191
20241025,150900,28179511000,231500,231000,231500,230500,314
20241025,150800,28106968000,231000,231000,231500,230500,98
20241025,150700,28084338000,231000,230500,231000,230500,247
20241025,150600,28027290000,231000,231000,231500,230500,296
20241025,150500,27958921000,231500,231000,231500,231000,123
20241025,150400,27930489000,231000,230500,231500,230500,116
20241025,150300,27903687000,231000,230500,231000,230500,418
20241025,150200,27807184000,231000,231000,231000,230500,189
20241025,150100,27763573000,230500,231000,231000,230500,145
20241025,150000,27730092000,231000,230500,231000,230500,494
20241025,145900,27615996000,231000,230500,231000,230000,247
20241025,145800,27559076000,230500,231000,231000,230000,225
20241025,145700,27507224500,230500,230500,231000,230500,188
20241025,145600,27463849000,231000,231000,231000,230500,237
20241025,145500,27409117000,230500,230000,231000,230000,844
20241025,145400,27214251000,230500,230500,230500,230000,93
20241025,145300,27192829500,230000,230000,230500,230000,75
20241025,145200,27175573000,230500,230000,230500,230000,138
20241025,145100,27143786000,230500,230500,230500,230000,86
20241025,145000,27123980500,230500,230000,230500,230000,163
20241025,144900,27086443500,230000,230500,230500,230000,118
20241025,144800,27059267000,230000,230000,230500,230000,615
20241025,144700,26917787500,230500,230500,230500,230000,320
20241025,144600,26844037500,230500,230000,230500,230000,427
20241025,144500,26745638500,230000,230500,230500,230000,142
20241025,144400,26712971000,230500,230500,231000,230000,935
20241025,144300,26497688000,231000,230500,231000,230500,272
20241025,144200,26434939500,230500,231500,231500,230500,296
20241025,144100,26366578500,231000,231500,231500,231000,58
20241025,144000,26353168500,231500,231000,231500,231000,217
20241025,143900,26303019500,231000,231000,231500,231000,91
20241025,143800,26281988500,231500,231000,231500,231000,107
20241025,143700,26257255500,231500,231500,232000,231000,397
20241025,143600,26165365500,231500,231500,232000,231500,77
20241025,143500,26147521500,231500,232000,232000,231500,111
20241025,143400,26121823000,232000,232000,232000,231500,137
20241025,143300,26090081000,231500,231500,232000,231500,50
20241025,143200,26078496500,231500,232000,232000,231500,60
20241025,143100,26064596500,231500,231500,232000,231500,68
20241025,143000,26048850000,232000,231000,232000,231000,231
20241025,142900,25995359000,232000,231500,232000,231500,269
20241025,142800,25933046000,231000,231000,231500,231000,172
20241025,142700,25893293000,231500,231000,231500,231000,175
20241025,142600,25852851500,231000,231000,231500,231000,93
20241025,142500,25831342000,231000,231500,232000,231000,505
20241025,142400,25714454000,231500,231500,232000,231500,155
20241025,142300,25678567500,231500,231500,232000,231500,115
20241025,142200,25651941000,232000,232000,232000,231500,236
20241025,142100,25597289500,231500,231500,232000,231500,105
20241025,142000,25572976000,231500,232000,232500,231500,531
20241025,141900,25449720500,232000,232000,232000,231500,63
20241025,141800,25435126000,232000,231500,232000,231000,1664
20241025,141700,25049883500,231500,231500,232000,231500,177
20241025,141600,25008879000,231500,232500,232500,231500,1782
20241025,141500,24596265000,232000,232000,233000,232000,240
20241025,141400,24540445000,232000,232500,233000,232000,190
20241025,141300,24496283000,232500,232500,233000,232500,48
20241025,141200,24485119000,233000,232500,233000,231500,141
20241025,141100,24452383000,232000,233000,233000,232000,273
20241025,141000,24388963000,233000,232000,233000,232000,341
20241025,140900,24309698500,232500,232500,232500,232000,83
20241025,140800,24290430000,232000,232000,233000,232000,493
20241025,140700,24175833000,232000,231500,232000,231000,359
20241025,140600,24092663000,231000,231500,231500,231000,283
20241025,140500,24027233500,231000,231000,231500,230500,230
20241025,140400,23974110000,231000,231000,231000,230500,139
20241025,140300,23942015000,230500,231000,231500,230500,222
20241025,140200,23890753500,230500,229500,231000,229500,167
20241025,140100,23852291500,229500,230000,230000,229500,362
20241025,140000,23769159500,230000,230500,231000,230000,773
20241025,135900,23591234000,230500,230500,230500,230000,111
20241025,135800,23565651000,230000,230500,230500,230000,172
20241025,135700,23526051000,230500,231000,231000,230000,2145
20241025,135600,23030828500,231000,231500,231500,231000,1032
20241025,135500,22792165500,231500,231500,232500,231500,317
20241025,135400,22718640500,231500,232000,232000,231500,52
20241025,135300,22706591000,232000,232000,232000,231500,297
20241025,135200,22637727500,231500,231500,232000,231000,491
20241025,135100,22524248000,231500,232000,232000,231500,118
20241025,135000,22496897000,231500,232000,232000,231500,283
20241025,134900,22431294000,231500,231500,232000,231500,47
20241025,134800,22420403000,232000,231500,232000,231500,247
20241025,134700,22363217000,231500,232000,232000,231500,72
20241025,134600,22346533000,231500,232000,232000,231500,14
20241025,134500,22343291000,232000,231500,232000,231500,383
20241025,134400,22254606500,232000,231500,232000,231500,122
20241025,134300,22226317000,231500,231500,232000,231500,99
20241025,134200,22203386500,231500,232000,232000,231500,48
20241025,134100,22192264500,231500,232000,232000,231500,147
20241025,134000,22158216000,232000,232500,232500,231500,193
20241025,133900,22113441000,232000,232000,232500,231500,391
20241025,133800,22022758000,232000,232500,232500,232000,712
20241025,133700,21857546500,232000,232000,232500,232000,290
20241025,133600,21790236500,232000,232500,232500,232000,103
20241025,133500,21766333000,232500,232500,232500,232000,301
20241025,133400,21696441000,232000,232500,232500,232000,72
20241025,133300,21679726000,232000,232000,232500,232000,110
20241025,133200,21654198000,232500,233000,233000,232500,128
20241025,133100,21624423000,232500,233000,233000,232500,274
20241025,133000,21560695500,232500,232500,233500,232500,118
20241025,132900,21533243500,233000,232500,233000,232500,205
20241025,132800,21485570500,232500,233000,233500,232500,77
20241025,132700,21467626000,232500,232500,233500,232500,295
20241025,132600,21398944500,232500,233000,233000,232500,82
20241025,132500,21379860000,233000,233000,233500,233000,298
20241025,132400,21310340500,233000,232500,233000,232500,96
20241025,132300,21288008500,233000,232500,233000,232500,48
20241025,132200,21276831000,233000,233000,233500,232500,60
20241025,132100,21262853500,233000,233000,233000,232500,140
20241025,132000,21230258500,233500,233500,234000,233000,164
20241025,131900,21191978000,233500,233000,233500,233000,111
20241025,131800,21166081000,233000,233500,233500,233000,65
20241025,131700,21150906000,233000,233000,233500,233000,85
20241025,131600,21131096000,233000,233500,233500,233000,110
20241025,131500,21105436000,233000,232500,233500,232500,200
20241025,131400,21058789500,233000,233000,233500,232500,301
20241025,131300,20988715500,233000,233500,233500,233000,65
20241025,131200,20973565000,233500,233000,233500,232500,177
20241025,131100,20932294000,232500,233000,233000,232500,62
20241025,131000,20917867000,233000,233000,233500,232500,267
20241025,130900,20855649500,233000,233000,233000,232500,89
20241025,130800,20834948500,232500,232500,233000,232500,191
20241025,130700,20790510500,232500,233500,233500,232500,71
20241025,130600,20773992500,233000,233000,233500,233000,122
20241025,130500,20745557000,233500,233000,233500,232500,169
20241025,130400,20706157000,232500,232500,233000,232500,83
20241025,130300,20686848000,233000,233000,233000,232500,32
20241025,130200,20679398500,233000,233000,233500,233000,143
20241025,130100,20646049500,233000,233500,233500,233000,75
20241025,130000,20628556500,233000,233000,233500,232500,307
20241025,125900,20557010000,233000,233000,233500,232500,293
20241025,125800,20488709500,232500,232500,233000,232500,94
20241025,125700,20466842000,232500,233000,233000,232500,107
20241025,125600,20441955500,232500,233500,233500,232500,167
20241025,125500,20403044500,233500,233500,233500,233000,93
20241025,125400,20381366000,233000,233000,233500,233000,175
20241025,125300,20340579500,233000,233000,233500,233000,75
20241025,125200,20323102000,233000,234000,234000,232500,642
20241025,125100,20173465500,233500,234000,234000,233500,64
20241025,125000,20158509000,233500,234500,234500,233500,240
20241025,124900,20102296000,234500,234500,234500,233500,48
20241025,124800,20091068500,234500,234000,234500,233500,72
20241025,124700,20074225000,234500,234000,235000,234000,60
20241025,124600,20060175000,234000,234500,235000,234000,177
20241025,124500,20018656500,234500,233500,235000,233500,225
20241025,124400,19965853500,234000,234000,234500,234000,72
20241025,124300,19948990500,234000,234500,235000,234000,520
20241025,124200,19827069000,235000,235000,235000,234500,59
20241025,124100,19813220000,234500,234500,235000,234500,136
20241025,124000,19781273000,235000,234500,235000,234000,189
20241025,123900,19736969000,234500,234000,234500,234000,53
20241025,123800,19724553000,234500,234000,234500,234000,185
20241025,123700,19681199000,234000,234000,234500,234000,120
20241025,123600,19653079000,234000,234500,234500,234000,89
20241025,123500,19632239500,234500,234000,234500,234000,102
20241025,123400,19608332500,234500,235000,235000,234000,234
20241025,123300,19553459500,234500,234500,235000,234500,219
20241025,123200,19502089500,234500,234000,234500,234000,49
20241025,123100,19490616000,234000,234500,234500,234000,142
20241025,123000,19457331500,234500,234000,235000,234000,132
20241025,122900,19426354000,234500,234500,235000,234000,305
20241025,122800,19354818500,234500,234000,234500,234000,201
20241025,122700,19307777500,234000,234000,234500,234000,68
20241025,122600,19291855500,234000,234000,234500,233000,359
20241025,122500,19207963500,233500,233000,234000,233000,193
20241025,122400,19162884500,233500,233000,233500,233000,41
20241025,122300,19153326500,233000,233500,233500,233000,154
20241025,122200,19117406500,233000,233000,233500,233000,693
20241025,122100,18955928000,233000,233000,233500,233000,82
20241025,122000,18936798500,233000,233000,234000,233000,163
20241025,121900,18898754500,233500,233000,233500,233000,96
20241025,121800,18876373000,233500,233000,233500,233000,46
20241025,121700,18865644000,233000,233000,233500,233000,54
20241025,121600,18853047000,233000,233000,233500,233000,76
20241025,121500,18835335500,233500,233000,233500,233000,96
20241025,121400,18812938500,233000,233000,233500,233000,219
20241025,121300,18761906000,233000,233500,234000,233000,155
20241025,121200,18725710000,234000,234000,234000,233500,56
20241025,121100,18712624500,233500,234000,234000,233500,222
20241025,121000,18660763000,233500,233500,234500,233500,232
20241025,120900,18606481000,233500,234000,234000,233500,92
20241025,120800,18584973500,234000,233500,234000,233500,235
20241025,120700,18530026500,233500,234000,234500,233500,606
20241025,120600,18388189000,233500,233500,234000,233500,52
20241025,120500,18376033000,233500,234000,234000,233500,155
20241025,120400,18339799500,233500,233500,234000,233500,71
20241025,120300,18323219500,233500,233500,234000,233500,90
20241025,120200,18302181500,233500,233000,234000,233000,65
20241025,120100,18287017500,233000,233500,234000,233000,44
20241025,120000,18276746500,234000,233000,234000,233000,80
20241025,115900,18258040500,233000,234000,234000,233000,104
20241025,115800,18233751000,234000,233500,234000,233000,137
20241025,115700,18201761000,233500,233500,234000,233000,149
20241025,115600,18166970000,233500,234000,234000,233000,345
20241025,115500,18086362000,234000,233500,234000,233000,269
20241025,115400,18023490500,233000,233000,233500,233000,297
20241025,115300,17954165500,233500,233500,233500,233000,195
20241025,115200,17908638000,233500,233000,233500,233000,157
20241025,115100,17872043000,233000,233500,233500,233000,108
20241025,115000,17846844500,233500,233500,233500,233000,166
20241025,114900,17808115000,233000,233000,233500,233000,188
20241025,114800,17764305000,233000,233000,233000,232500,84
20241025,114700,17744749000,232500,232500,233000,232500,72
20241025,114600,17727998500,232500,233000,233000,232000,112
20241025,114500,17701952500,232500,232000,233000,232000,165
20241025,114400,17663568500,232500,232500,232500,232000,51
20241025,114300,17651724500,232500,232500,232500,232000,254
20241025,114200,17592683500,232500,232500,233000,232000,82
20241025,114100,17573625500,232000,232000,233000,232000,155
20241025,114000,17537595000,232000,232500,232500,232000,270
20241025,113900,17474861500,232500,232500,232500,232000,443
20241025,113800,17371915000,232000,232500,232500,232000,116
20241025,113700,17344958500,232500,232500,232500,232000,48
20241025,113600,17333812000,232000,232000,232500,232000,128
20241025,113500,17304084500,232000,232500,232500,232000,138
20241025,113400,17272032000,232000,232500,232500,232000,104
20241025,113300,17247882000,232500,232000,232500,232000,277
20241025,113200,17183543500,232000,232000,232500,232000,97
20241025,113100,17161025500,232500,232000,232500,232000,61
20241025,113000,17146863500,232000,232000,233000,232000,174
20241025,112900,17106428000,232000,232000,232500,232000,53
20241025,112800,17094129000,232000,232500,233500,232000,291
20241025,112700,17026367000,232500,232500,233000,232000,32
20241025,112600,17018933000,232500,232000,233000,232000,199
20241025,112500,16972651500,233000,233000,233000,232500,173
20241025,112400,16932375000,232500,233000,233000,232500,59
20241025,112300,16918645500,233000,233000,233000,232500,100
20241025,112200,16895369000,233000,232500,233000,232500,99
20241025,112100,16872342000,232500,232500,233000,232500,219
20241025,112000,16821416000,232500,233000,233000,232500,237
20241025,111900,16766278500,232500,233000,233500,232500,137
20241025,111800,16734355000,233000,233000,233500,233000,113
20241025,111700,16707999500,233000,233000,233500,233000,133
20241025,111600,16677005000,233000,233500,233500,233000,70
20241025,111500,16660684500,233500,232500,234000,232500,442
20241025,111400,16557573000,232500,232500,233000,232500,120
20241025,111300,16529626500,233000,233000,233000,232500,132
20241025,111200,16498891000,232500,232500,232500,232000,556
20241025,111100,16369739500,233000,232500,233000,232500,1326
20241025,111000,16061380000,233000,233000,233000,232500,294
20241025,110900,15992899500,232500,233500,233500,232500,551
20241025,110800,15864520500,233500,233500,233500,233000,222
20241025,110700,15812732500,233000,233000,233500,233000,62
20241025,110600,15798277000,233000,233500,233500,233000,193
20241025,110500,15753284500,233000,233500,233500,233000,131
20241025,110400,15722723500,233000,233500,233500,233000,90
20241025,110300,15701737000,233000,233000,233500,233000,162
20241025,110200,15663948000,233500,233000,233500,232500,433
20241025,110100,15563015500,232500,233000,234000,232500,381
20241025,110000,15474221000,233000,232500,233500,232500,133
20241025,105900,15443221000,232500,233000,233500,232500,51
20241025,105800,15431347500,233000,233000,233500,232500,99
20241025,105700,15408287000,233500,233000,233500,232500,232
20241025,105600,15354248500,233000,232500,233000,232500,190
20241025,105500,15310049000,232500,233000,233500,232500,137
20241025,105400,15278145500,232500,233000,233500,232500,205
20241025,105300,15230385000,233000,233500,233500,233000,76
20241025,105200,15212656000,232500,233500,233500,232500,314
20241025,105100,15139534000,233000,233000,233500,233000,383
20241025,105000,15050253000,233000,233500,234000,233000,242
20241025,104900,14993752500,233500,233000,233500,233000,235
20241025,104800,14938902500,233500,233000,233500,233000,158
20241025,104700,14902038000,233000,233000,233500,233000,121
20241025,104600,14873833500,233000,233000,233500,232500,486
20241025,104500,14760618500,233500,233500,234000,233500,234
20241025,104400,14705913500,233500,234500,234500,233500,185
20241025,104300,14662624500,234000,234000,234500,234000,139
20241025,104200,14630072500,234500,234000,234500,234000,73
20241025,104100,14612981000,234000,234000,234500,234000,225
20241025,104000,14560304500,234000,234000,234500,234000,143
20241025,103900,14526812000,233500,233500,234000,233000,282
20241025,103800,14460938500,234000,233500,235000,233000,488
20241025,103700,14346892000,234000,234500,235000,233500,882
20241025,103600,14140581000,234000,234500,234500,233500,377
20241025,103500,14052218500,234000,234000,234500,233500,151
20241025,103400,14016898000,234000,234000,234000,233000,231
20241025,103300,13962907000,234000,234000,234000,233000,452
20241025,103200,13857292500,234500,234000,234500,233500,140
20241025,103100,13824525500,234500,234000,234500,233500,246
20241025,103000,13766979500,234500,234000,234500,233000,1019
20241025,102900,13529217000,233500,234500,235000,233500,631
20241025,102800,13381635000,234500,234000,235000,234000,323
20241025,102700,13305961000,233500,234500,235000,233500,720
20241025,102600,13137551000,234000,235000,235000,234000,629
20241025,102500,12990025500,235000,235500,235500,235000,182
20241025,102400,12947185000,235000,236000,236000,235000,269
20241025,102300,12883869000,235500,235000,236000,235000,284
20241025,102200,12816926000,235000,235000,235500,234500,132
20241025,102100,12785886500,234500,235500,235500,234500,153
20241025,102000,12749899500,235500,235000,236000,234500,277
20241025,101900,12684786000,235500,235500,235500,235000,69
20241025,101800,12668556500,235500,235000,235500,234500,691
20241025,101700,12506389500,235000,235000,235500,235000,284
20241025,101600,12439625000,235000,235500,235500,235000,71
20241025,101500,12422912500,235000,234500,235500,234500,278
20241025,101400,12357525000,235000,235000,235500,234500,130
20241025,101300,12326978000,235000,235000,235500,234500,209
20241025,101200,12277856500,235500,235000,235500,234500,261
20241025,101100,12216571000,235000,234000,235000,234000,212
20241025,101000,12166913500,234000,234500,235000,234000,653
20241025,100900,12013808500,234000,234000,234500,234000,485
20241025,100800,11900302500,234000,234500,234500,234000,161
20241025,100700,11862585500,234500,234000,234500,234000,294
20241025,100600,11793761500,234000,235000,235000,234000,815
20241025,100500,11602660000,235000,235000,235500,234500,343
20241025,100400,11522090500,235000,235000,235500,234500,354
20241025,100300,11439051500,235500,235500,235500,234500,203
20241025,100200,11391300500,235500,235000,235500,235000,76
20241025,100100,11373435500,235000,236000,236000,234500,606
20241025,100000,11231198000,236000,235000,236000,235000,208
20241025,095900,11182198500,235500,235500,236000,234500,597
20241025,095800,11041793000,236000,235500,236000,235000,468
20241025,095700,10931689500,235500,235500,236000,234500,631
20241025,095600,10783233500,235000,235000,235500,235000,503
20241025,095500,10665023000,235500,236000,236000,235000,324
20241025,095400,10588704000,235500,235500,236000,235000,228
20241025,095300,10535016000,235500,236000,236000,235500,187
20241025,095200,10490926000,236000,235500,236000,235500,317
20241025,095100,10416185500,235500,236000,236000,235500,144
20241025,095000,10382239500,235500,236500,236500,235500,625
20241025,094900,10234693000,236000,236500,236500,236000,97
20241025,094800,10211771500,236500,236000,237000,236000,864
20241025,094700,10007699000,236000,236500,237000,236000,407
20241025,094600,9911444000,236500,236000,237000,236000,142
20241025,094500,9877816500,236500,236000,237000,236000,255
20241025,094400,9817525000,236000,236500,237000,236000,659
20241025,094300,9661715000,236500,236500,237000,236500,233
20241025,094200,9606566500,237000,236500,237000,236000,180
20241025,094100,9563962000,236500,237000,237500,235500,810
20241025,094000,9372409500,237000,237500,237500,237000,220
20241025,093900,9320217000,237000,237000,237500,237000,162
20241025,093800,9281812000,237000,237500,237500,237000,920
20241025,093700,9063684500,237500,237500,237500,237000,235
20241025,093600,9007874500,237000,237500,237500,237000,291
20241025,093500,8938865000,237500,237000,237500,237000,1023
20241025,093400,8695980500,237000,237500,237500,237000,937
20241025,093300,8473749000,237500,235500,237500,235500,3773
20241025,093200,7580979500,235000,234500,235500,234500,414
20241025,093100,7483581500,234500,235000,235500,234500,322
20241025,093000,7407916500,235000,235000,235000,234000,1115
20241025,092900,7146210000,234500,235000,235500,234500,350
20241025,092800,7063916000,235000,236000,236000,234500,1060
20241025,092700,6814636000,235500,235500,236000,235500,168
20241025,092600,6775071000,235500,234500,235500,234500,967
20241025,092500,6547693500,234500,234000,235000,234000,592
20241025,092400,6408763500,234500,234000,235000,234000,96
20241025,092300,6386256500,234500,234500,235000,234500,176
20241025,092200,6344983500,234000,235500,235500,233500,1818
20241025,092100,5918323500,236000,235500,236000,235000,674
20241025,092000,5759569000,236000,235500,236000,235000,807
20241025,091900,5569260000,235000,235500,236000,235000,877
20241025,091800,5362850500,235000,235000,235000,234500,2283
20241025,091700,4826465500,234000,233500,234500,233500,2117
20241025,091600,4330694500,233500,232500,234000,232500,1085
20241025,091500,4077600000,232500,231500,233000,231500,398
20241025,091400,3985070000,231500,232000,232500,231500,880
20241025,091300,3781173000,232000,232500,233000,232000,2158
20241025,091200,3279872000,232500,232500,233000,232500,209
20241025,091100,3231266000,233000,232000,233000,232000,1170
20241025,091000,2959245500,232000,231500,232000,231000,934
20241025,090900,2742837500,231000,231000,231500,231000,61
20241025,090800,2728736000,231000,231500,232000,231000,466
20241025,090700,2620918000,231500,231000,232000,231000,313
20241025,090600,2548432500,231500,231000,232000,231000,1366
20241025,090500,2232618000,231000,232000,232000,231000,509
20241025,090400,2114796000,232500,234500,235000,232000,708
20241025,090300,1949531000,234500,230500,235000,230000,4791
20241025,090200,833694000,230500,230500,231500,229500,2429
20241025,090100,275570500,230000,231000,231000,229500,361
20241025,090000,192531000,230500,230000,230500,229500,837