KissMeData/267260/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,203600,312762252000,345000,345000,345000,345000,9413
20241025,203500,312762252000,345000,345000,345000,345000,0
20241025,203400,312762252000,345000,345000,345000,345000,0
20241025,203300,312762252000,345000,345000,345000,345000,0
20241025,203200,312762252000,345000,345000,345000,345000,0
20241025,203100,312762252000,345000,345000,345000,345000,0
20241025,203000,312762252000,345000,345000,345000,345000,0
20241025,202900,312762252000,345000,345000,345000,345000,0
20241025,202800,312762252000,345000,345000,345000,345000,0
20241025,202700,312762252000,345000,345000,345000,345000,0
20241025,202600,312762252000,345000,345000,345000,345000,0
20241025,202500,312762252000,345000,345000,345000,345000,0
20241025,202400,312762252000,345000,345000,345000,345000,0
20241025,202300,312762252000,345000,345000,345000,345000,0
20241025,202200,312762252000,345000,345000,345000,345000,0
20241025,202100,312762252000,345000,345000,345000,345000,0
20241025,202000,312762252000,345000,345000,345000,345000,0
20241025,201900,312762252000,345000,345000,345000,345000,0
20241025,201800,312762252000,345000,345000,345000,345000,0
20241025,201700,312762252000,345000,345000,345000,345000,0
20241025,201600,312762252000,345000,345000,345000,345000,0
20241025,201500,312762252000,345000,345000,345000,345000,0
20241025,201400,312762252000,345000,345000,345000,345000,0
20241025,201300,312762252000,345000,345000,345000,345000,0
20241025,201200,312762252000,345000,345000,345000,345000,0
20241025,201100,312762252000,345000,345000,345000,345000,0
20241025,201000,312762252000,345000,345000,345000,345000,0
20241025,200900,312762252000,345000,345000,345000,345000,0
20241025,200800,312762252000,345000,345000,345000,345000,0
20241025,200700,312762252000,345000,345000,345000,345000,0
20241025,200600,312762252000,345000,345000,345000,345000,9413
20241025,200500,312762252000,345000,345000,345000,345000,0
20241025,200400,312762252000,345000,345000,345000,345000,0
20241025,200300,312762252000,345000,345000,345000,345000,0
20241025,200200,312762252000,345000,345000,345000,345000,0
20241025,200100,312762252000,345000,345000,345000,345000,0
20241025,200000,312762252000,345000,345000,345000,345000,0
20241025,195900,312762252000,345000,345000,345000,345000,0
20241025,195800,312762252000,345000,345000,345000,345000,0
20241025,195700,312762252000,345000,345000,345000,345000,0
20241025,195600,312762252000,345000,345000,345000,345000,0
20241025,195500,312762252000,345000,345000,345000,345000,0
20241025,195400,312762252000,345000,345000,345000,345000,0
20241025,195300,312762252000,345000,345000,345000,345000,0
20241025,195200,312762252000,345000,345000,345000,345000,0
20241025,195100,312762252000,345000,345000,345000,345000,0
20241025,195000,312762252000,345000,345000,345000,345000,0
20241025,194900,312762252000,345000,345000,345000,345000,0
20241025,194800,312762252000,345000,345000,345000,345000,0
20241025,194700,312762252000,345000,345000,345000,345000,0
20241025,194600,312762252000,345000,345000,345000,345000,0
20241025,194500,312762252000,345000,345000,345000,345000,0
20241025,194400,312762252000,345000,345000,345000,345000,0
20241025,194300,312762252000,345000,345000,345000,345000,0
20241025,194200,312762252000,345000,345000,345000,345000,0
20241025,194100,312762252000,345000,345000,345000,345000,0
20241025,194000,312762252000,345000,345000,345000,345000,0
20241025,193900,312762252000,345000,345000,345000,345000,0
20241025,193800,312762252000,345000,345000,345000,345000,0
20241025,193700,312762252000,345000,345000,345000,345000,0
20241025,193600,312762252000,345000,345000,345000,345000,9413
20241025,193500,312762252000,345000,345000,345000,345000,0
20241025,193400,312762252000,345000,345000,345000,345000,0
20241025,193300,312762252000,345000,345000,345000,345000,0
20241025,193200,312762252000,345000,345000,345000,345000,0
20241025,193100,312762252000,345000,345000,345000,345000,0
20241025,193000,312762252000,345000,345000,345000,345000,0
20241025,192900,312762252000,345000,345000,345000,345000,0
20241025,192800,312762252000,345000,345000,345000,345000,0
20241025,192700,312762252000,345000,345000,345000,345000,0
20241025,192600,312762252000,345000,345000,345000,345000,0
20241025,192500,312762252000,345000,345000,345000,345000,0
20241025,192400,312762252000,345000,345000,345000,345000,0
20241025,192300,312762252000,345000,345000,345000,345000,0
20241025,192200,312762252000,345000,345000,345000,345000,0
20241025,192100,312762252000,345000,345000,345000,345000,0
20241025,192000,312762252000,345000,345000,345000,345000,0
20241025,191900,312762252000,345000,345000,345000,345000,0
20241025,191800,312762252000,345000,345000,345000,345000,0
20241025,191700,312762252000,345000,345000,345000,345000,0
20241025,191600,312762252000,345000,345000,345000,345000,0
20241025,191500,312762252000,345000,345000,345000,345000,0
20241025,191400,312762252000,345000,345000,345000,345000,0
20241025,191300,312762252000,345000,345000,345000,345000,0
20241025,191200,312762252000,345000,345000,345000,345000,0
20241025,191100,312762252000,345000,345000,345000,345000,0
20241025,191000,312762252000,345000,345000,345000,345000,0
20241025,190900,312762252000,345000,345000,345000,345000,0
20241025,190800,312762252000,345000,345000,345000,345000,0
20241025,190700,312762252000,345000,345000,345000,345000,0
20241025,190600,312762252000,345000,345000,345000,345000,9413
20241025,190500,312762252000,345000,345000,345000,345000,0
20241025,190400,312762252000,345000,345000,345000,345000,0
20241025,190300,312762252000,345000,345000,345000,345000,0
20241025,190200,312762252000,345000,345000,345000,345000,0
20241025,190100,312762252000,345000,345000,345000,345000,0
20241025,190000,312762252000,345000,345000,345000,345000,0
20241025,185900,312762252000,345000,345000,345000,345000,0
20241025,185800,312762252000,345000,345000,345000,345000,0
20241025,185700,312762252000,345000,345000,345000,345000,0
20241025,185600,312762252000,345000,345000,345000,345000,0
20241025,185500,312762252000,345000,345000,345000,345000,0
20241025,185400,312762252000,345000,345000,345000,345000,0
20241025,185300,312762252000,345000,345000,345000,345000,0
20241025,185200,312762252000,345000,345000,345000,345000,0
20241025,185100,312762252000,345000,345000,345000,345000,0
20241025,185000,312762252000,345000,345000,345000,345000,0
20241025,184900,312762252000,345000,345000,345000,345000,0
20241025,184800,312762252000,345000,345000,345000,345000,0
20241025,184700,312762252000,345000,345000,345000,345000,0
20241025,184600,312762252000,345000,345000,345000,345000,0
20241025,184500,312762252000,345000,345000,345000,345000,0
20241025,184400,312762252000,345000,345000,345000,345000,0
20241025,184300,312762252000,345000,345000,345000,345000,0
20241025,184200,312762252000,345000,345000,345000,345000,0
20241025,184100,312762252000,345000,345000,345000,345000,0
20241025,184000,312762252000,345000,345000,345000,345000,0
20241025,183900,312762252000,345000,345000,345000,345000,0
20241025,183800,312762252000,345000,345000,345000,345000,0
20241025,183700,312762252000,345000,345000,345000,345000,0
20241025,183600,312762252000,345000,345000,345000,345000,9413
20241025,183500,312762252000,345000,345000,345000,345000,0
20241025,183400,312762252000,345000,345000,345000,345000,0
20241025,183300,312762252000,345000,345000,345000,345000,0
20241025,183200,312762252000,345000,345000,345000,345000,0
20241025,183100,312762252000,345000,345000,345000,345000,0
20241025,183000,312762252000,345000,345000,345000,345000,0
20241025,182900,312762252000,345000,345000,345000,345000,0
20241025,182800,312762252000,345000,345000,345000,345000,0
20241025,182700,312762252000,345000,345000,345000,345000,0
20241025,182600,312762252000,345000,345000,345000,345000,0
20241025,182500,312762252000,345000,345000,345000,345000,0
20241025,182400,312762252000,345000,345000,345000,345000,0
20241025,182300,312762252000,345000,345000,345000,345000,0
20241025,182200,312762252000,345000,345000,345000,345000,0
20241025,182100,312762252000,345000,345000,345000,345000,0
20241025,182000,312762252000,345000,345000,345000,345000,0
20241025,181900,312762252000,345000,345000,345000,345000,0
20241025,181800,312762252000,345000,345000,345000,345000,0
20241025,181700,312762252000,345000,345000,345000,345000,0
20241025,181600,312762252000,345000,345000,345000,345000,0
20241025,181500,312762252000,345000,345000,345000,345000,0
20241025,181400,312762252000,345000,345000,345000,345000,0
20241025,181300,312762252000,345000,345000,345000,345000,0
20241025,181200,312762252000,345000,345000,345000,345000,0
20241025,181100,312762252000,345000,345000,345000,345000,0
20241025,181000,312762252000,345000,345000,345000,345000,0
20241025,180900,312762252000,345000,345000,345000,345000,0
20241025,180800,312762252000,345000,345000,345000,345000,0
20241025,180700,312762252000,345000,345000,345000,345000,0
20241025,180600,312762252000,345000,345000,345000,345000,9413
20241025,180500,312762252000,345000,345000,345000,345000,0
20241025,180400,312762252000,345000,345000,345000,345000,0
20241025,180300,312762252000,345000,345000,345000,345000,0
20241025,180200,312762252000,345000,345000,345000,345000,0
20241025,180100,312762252000,345000,345000,345000,345000,0
20241025,180000,312762252000,345000,345000,345000,345000,0
20241025,175900,312762252000,345000,345000,345000,345000,0
20241025,175800,312762252000,345000,345000,345000,345000,0
20241025,175700,312762252000,345000,345000,345000,345000,0
20241025,175600,312762252000,345000,345000,345000,345000,0
20241025,175500,312762252000,345000,345000,345000,345000,0
20241025,175400,312762252000,345000,345000,345000,345000,0
20241025,175300,312762252000,345000,345000,345000,345000,0
20241025,175200,312762252000,345000,345000,345000,345000,0
20241025,175100,312762252000,345000,345000,345000,345000,0
20241025,175000,312762252000,345000,345000,345000,345000,0
20241025,174900,312762252000,345000,345000,345000,345000,0
20241025,174800,312762252000,345000,345000,345000,345000,0
20241025,174700,312762252000,345000,345000,345000,345000,0
20241025,174600,312762252000,345000,345000,345000,345000,0
20241025,174500,312762252000,345000,345000,345000,345000,0
20241025,174400,312762252000,345000,345000,345000,345000,0
20241025,174300,312762252000,345000,345000,345000,345000,0
20241025,174200,312762252000,345000,345000,345000,345000,0
20241025,174100,312762252000,345000,345000,345000,345000,0
20241025,174000,312762252000,345000,345000,345000,345000,0
20241025,173900,312762252000,345000,345000,345000,345000,0
20241025,173800,312762252000,345000,345000,345000,345000,0
20241025,173700,312762252000,345000,345000,345000,345000,0
20241025,173600,312762252000,345000,345000,345000,345000,9413
20241025,173500,312762252000,345000,345000,345000,345000,0
20241025,173400,312762252000,345000,345000,345000,345000,0
20241025,173300,312762252000,345000,345000,345000,345000,0
20241025,173200,312762252000,345000,345000,345000,345000,0
20241025,173100,312762252000,345000,345000,345000,345000,0
20241025,173000,312762252000,345000,345000,345000,345000,0
20241025,172900,312762252000,345000,345000,345000,345000,0
20241025,172800,312762252000,345000,345000,345000,345000,0
20241025,172700,312762252000,345000,345000,345000,345000,0
20241025,172600,312762252000,345000,345000,345000,345000,0
20241025,172500,312762252000,345000,345000,345000,345000,0
20241025,172400,312762252000,345000,345000,345000,345000,0
20241025,172300,312762252000,345000,345000,345000,345000,0
20241025,172200,312762252000,345000,345000,345000,345000,0
20241025,172100,312762252000,345000,345000,345000,345000,0
20241025,172000,312762252000,345000,345000,345000,345000,0
20241025,171900,312762252000,345000,345000,345000,345000,0
20241025,171800,312762252000,345000,345000,345000,345000,0
20241025,171700,312762252000,345000,345000,345000,345000,0
20241025,171600,312762252000,345000,345000,345000,345000,0
20241025,171500,312762252000,345000,345000,345000,345000,0
20241025,171400,312762252000,345000,345000,345000,345000,0
20241025,171300,312762252000,345000,345000,345000,345000,0
20241025,171200,312762252000,345000,345000,345000,345000,0
20241025,171100,312762252000,345000,345000,345000,345000,0
20241025,171000,312762252000,345000,345000,345000,345000,0
20241025,170900,312762252000,345000,345000,345000,345000,0
20241025,170800,312762252000,345000,345000,345000,345000,0
20241025,170700,312762252000,345000,345000,345000,345000,0
20241025,170600,312762252000,345000,345000,345000,345000,9413
20241025,170500,312762252000,345000,345000,345000,345000,0
20241025,170400,312762252000,345000,345000,345000,345000,0
20241025,170300,312762252000,345000,345000,345000,345000,0
20241025,170200,312762252000,345000,345000,345000,345000,0
20241025,170100,312762252000,345000,345000,345000,345000,0
20241025,170000,312762252000,345000,345000,345000,345000,0
20241025,165900,312762252000,345000,345000,345000,345000,0
20241025,165800,312762252000,345000,345000,345000,345000,0
20241025,165700,312762252000,345000,345000,345000,345000,0
20241025,165600,312762252000,345000,345000,345000,345000,0
20241025,165500,312762252000,345000,345000,345000,345000,0
20241025,165400,312762252000,345000,345000,345000,345000,0
20241025,165300,312762252000,345000,345000,345000,345000,0
20241025,165200,312762252000,345000,345000,345000,345000,0
20241025,165100,312762252000,345000,345000,345000,345000,0
20241025,165000,312762252000,345000,345000,345000,345000,0
20241025,164900,312762252000,345000,345000,345000,345000,0
20241025,164800,312762252000,345000,345000,345000,345000,0
20241025,164700,312762252000,345000,345000,345000,345000,0
20241025,164600,312762252000,345000,345000,345000,345000,0
20241025,164500,312762252000,345000,345000,345000,345000,0
20241025,164400,312762252000,345000,345000,345000,345000,0
20241025,164300,312762252000,345000,345000,345000,345000,0
20241025,164200,312762252000,345000,345000,345000,345000,0
20241025,164100,312762252000,345000,345000,345000,345000,0
20241025,164000,312762252000,345000,345000,345000,345000,0
20241025,163900,312762252000,345000,345000,345000,345000,0
20241025,163800,312762252000,345000,345000,345000,345000,0
20241025,163700,312762252000,345000,345000,345000,345000,0
20241025,163600,312762252000,345000,345000,345000,345000,9413
20241025,163500,312762252000,345000,345000,345000,345000,0
20241025,163400,312762252000,345000,345000,345000,345000,0
20241025,163300,312762252000,345000,345000,345000,345000,0
20241025,163200,312762252000,345000,345000,345000,345000,0
20241025,163100,312762252000,345000,345000,345000,345000,0
20241025,163000,312762252000,345000,345000,345000,345000,0
20241025,162900,312762252000,345000,345000,345000,345000,0
20241025,162800,312762252000,345000,345000,345000,345000,0
20241025,162700,312762252000,345000,345000,345000,345000,0
20241025,162600,312762252000,345000,345000,345000,345000,0
20241025,162500,312762252000,345000,345000,345000,345000,0
20241025,162400,312762252000,345000,345000,345000,345000,0
20241025,162300,312762252000,345000,345000,345000,345000,0
20241025,162200,312762252000,345000,345000,345000,345000,0
20241025,162100,312762252000,345000,345000,345000,345000,0
20241025,162000,312762252000,345000,345000,345000,345000,0
20241025,161900,312762252000,345000,345000,345000,345000,0
20241025,161800,312762252000,345000,345000,345000,345000,0
20241025,161700,312762252000,345000,345000,345000,345000,0
20241025,161600,312762252000,345000,345000,345000,345000,0
20241025,161500,312762252000,345000,345000,345000,345000,0
20241025,161400,312762252000,345000,345000,345000,345000,0
20241025,161300,312762252000,345000,345000,345000,345000,0
20241025,161200,312762252000,345000,345000,345000,345000,0
20241025,161100,312762252000,345000,345000,345000,345000,0
20241025,161000,312762252000,345000,345000,345000,345000,0
20241025,160900,312762252000,345000,345000,345000,345000,0
20241025,160800,312762252000,345000,345000,345000,345000,0
20241025,160700,312762252000,345000,345000,345000,345000,0
20241025,160600,312762252000,345000,345000,345000,345000,9413
20241025,160500,312762252000,345000,345000,345000,345000,0
20241025,160400,312762252000,345000,345000,345000,345000,0
20241025,160300,312762252000,345000,345000,345000,345000,0
20241025,160200,312762252000,345000,345000,345000,345000,0
20241025,160100,312762252000,345000,345000,345000,345000,0
20241025,160000,312762252000,345000,345000,345000,345000,0
20241025,155900,312762252000,345000,345000,345000,345000,0
20241025,155800,312762252000,345000,345000,345000,345000,0
20241025,155700,312762252000,345000,345000,345000,345000,0
20241025,155600,312762252000,345000,345000,345000,345000,0
20241025,155500,312762252000,345000,345000,345000,345000,0
20241025,155400,312762252000,345000,345000,345000,345000,0
20241025,155300,312762252000,345000,345000,345000,345000,0
20241025,155200,312762252000,345000,345000,345000,345000,0
20241025,155100,312762252000,345000,345000,345000,345000,0
20241025,155000,312762252000,345000,345000,345000,345000,0
20241025,154900,312762252000,345000,345000,345000,345000,0
20241025,154800,312762252000,345000,345000,345000,345000,0
20241025,154700,312762252000,345000,345000,345000,345000,0
20241025,154600,312762252000,345000,345000,345000,345000,0
20241025,154500,312762252000,345000,345000,345000,345000,0
20241025,154400,312762252000,345000,345000,345000,345000,0
20241025,154300,312762252000,345000,345000,345000,345000,0
20241025,154200,312762252000,345000,345000,345000,345000,0
20241025,154100,312762252000,345000,345000,345000,345000,0
20241025,154000,312762252000,345000,345000,345000,345000,0
20241025,153900,312762252000,345000,345000,345000,345000,0
20241025,153800,312762252000,345000,345000,345000,345000,0
20241025,153700,312762252000,345000,345000,345000,345000,0
20241025,153600,312762252000,345000,345000,345000,345000,9413
20241025,153500,312762252000,345000,345000,345000,345000,0
20241025,153400,312762252000,345000,345000,345000,345000,0
20241025,153300,312762252000,345000,345000,345000,345000,0
20241025,153200,312762252000,345000,345000,345000,345000,0
20241025,153100,312762252000,345000,345000,345000,345000,0
20241025,153000,312762252000,345000,345000,345000,345000,9413
20241025,152900,309514767000,342500,342500,342500,342500,0
20241025,152800,309514767000,342500,342500,342500,342500,0
20241025,152700,309514767000,342500,342500,342500,342500,0
20241025,152600,309514767000,342500,342500,342500,342500,0
20241025,152500,309514767000,342500,342500,342500,342500,0
20241025,152400,309514767000,342500,342500,342500,342500,0
20241025,152300,309514767000,342500,342500,342500,342500,0
20241025,152200,309514767000,342500,342500,342500,342500,0
20241025,152100,309514767000,342500,342500,342500,342500,0
20241025,152000,309514767000,342500,342500,342500,342500,0
20241025,151900,309514767000,342500,343500,344500,342500,2304
20241025,151800,308723202000,343500,344000,344000,343500,761
20241025,151700,308461778500,344000,344500,345000,343500,1514
20241025,151600,307940760000,344500,344500,344500,344000,426
20241025,151500,307794034500,344000,343500,344500,343500,648
20241025,151400,307571086000,344000,344000,344000,343500,383
20241025,151300,307439417500,343500,344500,345000,343500,1821
20241025,151200,306812565000,345000,344500,345000,344500,423
20241025,151100,306666713500,344500,344500,345000,344500,326
20241025,151000,306554309500,345000,345500,346000,344500,1394
20241025,150900,306073118500,345500,346000,346000,345500,390
20241025,150800,305938235500,346000,346000,346000,345500,704
20241025,150700,305694709500,345500,346000,346500,345500,978
20241025,150600,305356216000,346000,346500,346500,346000,1407
20241025,150500,304869218000,346000,346000,346500,345500,1648
20241025,150400,304299041000,345500,346000,346000,345500,415
20241025,150300,304155498000,345500,345000,346000,345000,562
20241025,150200,303961179500,345500,345000,345500,345000,835
20241025,150100,303672707500,345500,345500,345500,345000,622
20241025,150000,303457833000,345500,345500,346000,345000,913
20241025,145900,303142426500,345500,346000,346000,345500,524
20241025,145800,302961170000,346000,345500,346000,345500,714
20241025,145700,302714167500,345500,345500,346000,345000,1477
20241025,145600,302203304500,345000,344500,345500,344500,956
20241025,145500,301873451500,344500,344000,345000,344000,729
20241025,145400,301622334000,344500,344000,345000,344000,931
20241025,145300,301301645500,344000,344000,344500,343500,357
20241025,145200,301178769000,344000,344000,344500,343500,990
20241025,145100,300838123500,344500,343500,344500,343500,251
20241025,145000,300751757500,343500,343500,344000,343000,1453
20241025,144900,300252607000,343500,344000,344500,343500,415
20241025,144800,300109912000,344000,343500,344500,343500,408
20241025,144700,299969552000,344000,344500,344500,343500,619
20241025,144600,299756749500,344000,343000,344500,343000,1538
20241025,144500,299228296000,343500,344000,344000,343000,597
20241025,144400,299023263000,343500,343500,344000,343500,439
20241025,144300,298872392000,343500,344000,344500,343500,516
20241025,144200,298694862500,344000,344000,344500,344000,511
20241025,144100,298518952500,344000,345500,345500,344000,1223
20241025,144000,298097245500,345500,345000,346000,345000,874
20241025,143900,297795259500,345500,345500,345500,345000,280
20241025,143800,297698547000,345000,345000,345500,345000,241
20241025,143700,297615347000,345000,345000,345500,345000,244
20241025,143600,297531081500,345000,345500,346000,345000,971
20241025,143500,297195558500,346000,345000,346000,345000,546
20241025,143400,297006833000,345500,346000,346000,345000,1416
20241025,143300,296517626000,345500,346000,346000,345500,634
20241025,143200,296298287500,346000,346000,346000,345500,384
20241025,143100,296165459500,346000,346000,346000,345500,1441
20241025,143000,295667185500,346000,345000,346000,345000,578
20241025,142900,295467452500,345000,345000,345500,344500,414
20241025,142800,295324609500,345000,344500,345000,344000,300
20241025,142700,295221184500,344500,345000,345000,344000,355
20241025,142600,295098899500,345000,344000,345000,343500,593
20241025,142500,294894710500,344000,343500,344500,343500,342
20241025,142400,294777099000,344000,343500,344500,342000,1836
20241025,142300,294147794000,343000,344500,344500,343000,671
20241025,142200,293917250000,344500,345500,345500,344000,784
20241025,142100,293646800000,345500,345500,346000,345000,803
20241025,142000,293369495500,345500,346000,346500,345500,445
20241025,141900,293215532500,346500,346000,346500,346000,410
20241025,141800,293073640000,346500,347000,347000,346000,1386
20241025,141700,292593417000,346500,346500,347000,346500,777
20241025,141600,292324008000,346500,347000,347000,346500,529
20241025,141500,292140592500,346500,346500,347000,346500,379
20241025,141400,292009135000,347000,347000,347000,346500,525
20241025,141300,291827107500,347000,347000,347000,346500,265
20241025,141200,291735164000,347000,346000,347000,346000,594
20241025,141100,291529392000,346500,346000,346500,345500,504
20241025,141000,291354928000,346000,345500,346500,345500,630
20241025,140900,291136995500,346000,345000,346000,344500,661
20241025,140800,290908734500,345000,344000,345000,343500,572
20241025,140700,290711910500,344500,342000,344500,342000,1531
20241025,140600,290186443000,342500,343000,343000,342000,922
20241025,140500,289870815000,343000,343500,343500,342500,1800
20241025,140400,289252969000,343500,344500,344500,343500,567
20241025,140300,289057983500,344000,344500,345000,344000,701
20241025,140200,288816447000,345000,345500,345500,344500,772
20241025,140100,288550028500,345500,345500,345500,345000,568
20241025,140000,288353841500,345000,344500,345500,344500,679
20241025,135900,288119604500,345000,344500,345000,344000,580
20241025,135800,287919866000,344500,345000,345000,344000,602
20241025,135700,287712632000,345000,345000,345000,343500,1038
20241025,135600,287355396000,345000,345000,345500,344500,1052
20241025,135500,286992404500,345000,345500,346000,345000,930
20241025,135400,286671123500,346000,345500,346000,345500,507
20241025,135300,286495883000,346000,346000,346500,345500,837
20241025,135200,286206292500,346500,346500,346500,346000,300
20241025,135100,286102400500,346000,346500,347000,346000,526
20241025,135000,285920215000,346500,347500,348000,346000,1790
20241025,134900,285298929500,348000,347000,348000,346500,1185
20241025,134800,284887281500,346500,346500,347000,346000,413
20241025,134700,284744067000,346500,346500,347000,346000,533
20241025,134600,284559266000,347000,346500,347000,346000,596
20241025,134500,284352694000,346500,346500,347000,346500,490
20241025,134400,284182770500,346500,347000,347000,346000,709
20241025,134300,283936919500,347000,347000,347000,346500,555
20241025,134200,283744485000,347000,347000,347000,346500,534
20241025,134100,283559351000,346500,346500,347000,346000,349
20241025,134000,283438397500,346500,345500,346500,345500,418
20241025,133900,283293679000,345500,345500,346000,345500,267
20241025,133800,283201364500,345500,346000,346500,345500,711
20241025,133700,282955481000,346000,345500,346000,345000,500
20241025,133600,282782654500,345500,345500,346500,345000,1283
20241025,133500,282338946500,345000,344500,345500,344000,1372
20241025,133400,281866388000,344500,344000,344500,343500,297
20241025,133300,281764186000,344000,344000,344500,343500,673
20241025,133200,281532637500,344000,342500,345000,342500,1259
20241025,133100,281100108500,342500,343000,343000,342500,587
20241025,133000,280898987000,342500,343500,344000,342000,2559
20241025,132900,280021651000,343500,343500,344000,343000,896
20241025,132800,279713768000,343500,344500,345000,343500,864
20241025,132700,279416588000,345000,345000,345000,344000,1134
20241025,132600,279026188500,345000,345500,346000,344500,1624
20241025,132500,278465811000,346000,346000,346000,345500,255
20241025,132400,278377676500,345500,346000,346500,345000,271
20241025,132300,278283990000,346000,347000,347000,345000,1155
20241025,132200,277884382000,346500,346500,347000,346500,310
20241025,132100,277776858000,347000,347000,347000,346500,342
20241025,132000,277658243500,347000,345500,347000,345500,221
20241025,131900,277581752500,345500,346000,346000,345500,462
20241025,131800,277422083000,345500,345000,346000,345000,1054
20241025,131700,277058373500,345000,347500,347500,345000,2144
20241025,131600,276315270500,347000,347500,348000,347000,384
20241025,131500,276181918500,347500,348500,348500,347000,1105
20241025,131400,275797618500,348500,348500,348500,348000,433
20241025,131300,275646820500,348000,348000,348500,348000,231
20241025,131200,275566347000,348500,347500,348500,347500,664
20241025,131100,275335317500,347500,347500,348000,347000,297
20241025,131000,275232070000,347500,346500,348000,346500,801
20241025,130900,274953857500,346500,347000,347000,346500,339
20241025,130800,274836234500,347000,347000,347500,346500,337
20241025,130700,274719302500,347000,347000,347500,346500,327
20241025,130600,274605882500,347000,345500,347000,345500,206
20241025,130500,274534568500,345500,345500,347000,345500,682
20241025,130400,274298736500,345500,346000,346000,345500,292
20241025,130300,274197782500,346000,346000,346500,345000,1488
20241025,130200,273683392500,345500,346000,346000,345000,512
20241025,130100,273506412000,345500,345500,346500,344500,1893
20241025,130000,272852528000,345000,346000,346000,345000,699
20241025,125900,272610976500,346000,344500,346000,344500,583
20241025,125800,272409632500,344500,345500,346000,344500,1160
20241025,125700,272009334000,345500,346500,347000,344500,1940
20241025,125600,271339023000,347000,348500,349000,346500,2315
20241025,125500,270534000000,348500,349000,349500,348000,1150
20241025,125400,270132944500,349500,349000,349500,349000,188
20241025,125300,270067291500,349500,350500,351000,349000,1086
20241025,125200,269686660500,350500,349000,350500,349000,898
20241025,125100,269372533000,349000,349000,349500,348000,1525
20241025,125000,268840726000,349000,348500,349000,348000,673
20241025,124900,268606143000,348500,349000,349000,348500,562
20241025,124800,268410248000,348500,348000,349500,348000,1214
20241025,124700,267987088500,348000,350500,350500,348000,1225
20241025,124600,267558955500,350500,351500,352000,350000,1204
20241025,124500,267136547000,351500,351500,352000,351500,705
20241025,124400,266888677500,352000,352000,352500,351500,2008
20241025,124300,266182042500,352000,353000,353000,352000,988
20241025,124200,265833914500,353000,352000,353000,351500,2191
20241025,124100,265062168500,351500,350500,352000,350000,2133
20241025,124000,264313143000,350500,349000,350500,349000,1096
20241025,123900,263929751500,349000,349500,349500,349000,894
20241025,123800,263617651500,349500,349500,349500,349000,416
20241025,123700,263472313500,349000,350000,350000,349000,1428
20241025,123600,262973447000,349500,350500,351000,349500,3286
20241025,123500,261821683000,350500,349000,350500,348500,4662
20241025,123400,260191219500,349000,348500,349000,347500,1165
20241025,123300,259785308000,348500,347500,348500,347000,1454
20241025,123200,259279609500,347500,347500,347500,347000,705
20241025,123100,259034797500,347500,347000,347500,347000,172
20241025,123000,258975059000,347000,346500,347500,346500,936
20241025,122900,258650341500,346500,347000,347000,346500,1240
20241025,122800,258220512500,347000,347500,347500,346500,604
20241025,122700,258010889000,347500,347500,347500,346500,541
20241025,122600,257823165000,347000,347000,347000,346500,628
20241025,122500,257605289000,347000,347000,347000,346500,675
20241025,122400,257371182000,346500,346500,347000,346500,618
20241025,122300,257156832000,346500,346500,347000,346500,590
20241025,122200,256952300500,347000,346500,347000,346000,502
20241025,122100,256778339000,346500,346000,346500,346000,472
20241025,122000,256614928500,346000,346000,346500,345500,679
20241025,121900,256379878500,346000,345000,346000,345000,405
20241025,121800,256240048500,345000,346500,346500,345000,1282
20241025,121700,255796859000,346500,346500,346500,346000,309
20241025,121600,255689797000,346000,346000,346500,345500,1340
20241025,121500,255226232500,346000,345500,346000,345500,262
20241025,121400,255135626000,346000,346000,346000,345500,548
20241025,121300,254946161000,346000,345500,346000,345000,627
20241025,121200,254729466000,345500,345000,346000,345000,682
20241025,121100,254493908500,345000,344500,345500,344000,494
20241025,121000,254323646000,344500,343500,344500,343500,958
20241025,120900,253994464500,343500,345500,346000,343500,2925
20241025,120800,252984992000,345500,345000,345500,345000,1231
20241025,120700,252559980000,345000,344500,345000,344000,1268
20241025,120600,252122901000,344500,344000,344500,343500,601
20241025,120500,251915981500,344000,343500,344000,343500,474
20241025,120400,251752957500,344000,344000,344500,343500,421
20241025,120300,251608120500,343500,343500,344000,343500,560
20241025,120200,251415522000,344000,344000,344000,343000,892
20241025,120100,251109072500,344000,343500,344500,343500,655
20241025,120000,250883766000,344000,343500,344000,343500,672
20241025,115900,250652713000,344000,344000,344000,343500,578
20241025,115800,250453993500,344000,343500,344000,343000,428
20241025,115700,250306908000,343000,343000,343500,342500,385
20241025,115600,250174810000,343000,342000,343000,342000,416
20241025,115500,250032331000,342000,341500,342000,341000,1002
20241025,115400,249690078000,341000,341000,341500,341000,368
20241025,115300,249564567500,341000,342000,342000,340500,1081
20241025,115200,249195866500,342000,342500,342500,342000,619
20241025,115100,248984121500,343000,343000,343500,342500,623
20241025,115000,248770390500,343000,342000,343500,342000,1104
20241025,114900,248391703000,342500,343500,343500,342000,2964
20241025,114800,247375940500,343500,344000,344000,343000,1451
20241025,114700,246877679500,344000,343500,344000,343500,806
20241025,114600,246600608000,343500,344000,346000,343500,8679
20241025,114500,243611170000,344000,343500,344000,343000,1833
20241025,114400,242981446500,343500,342500,343500,342500,1256
20241025,114300,242550697500,342500,342000,342500,342000,996
20241025,114200,242209714500,342000,341500,342500,341500,1373
20241025,114100,241740247000,342000,341000,342000,341000,2025
20241025,114000,241049441500,340500,341000,341500,340000,1665
20241025,113900,240482260000,341000,341000,341500,340500,1364
20241025,113800,240017045500,341000,340000,341000,339500,819
20241025,113700,239738164000,339500,340000,340500,338500,1693
20241025,113600,239163178500,340000,338500,340500,338500,1625
20241025,113500,238611663000,338500,338000,339000,338000,926
20241025,113400,238298267500,338500,338500,339000,338000,889
20241025,113300,237997478000,339000,338500,339500,338500,2189
20241025,113200,237255548000,338500,337000,339000,337000,3022
20241025,113100,236233587000,337500,336000,337500,335000,2153
20241025,113000,235509181500,336000,334500,337000,334500,3847
20241025,112900,234216400000,334500,333500,334500,333500,2495
20241025,112800,233382772000,334000,333500,334000,333000,1211
20241025,112700,232978886500,333500,333000,334000,332500,1559
20241025,112600,232459647500,332500,331500,333000,331500,1141
20241025,112500,232080745500,332000,330500,332000,330000,2296
20241025,112400,231321265000,330500,332000,332000,330000,2532
20241025,112300,230484151000,331500,331500,332500,331500,753
20241025,112200,230234415000,332000,332500,332500,331500,724
20241025,112100,229994203500,332000,331000,332500,330500,1007
20241025,112000,229660621500,331500,330500,331500,330500,778
20241025,111900,229403192000,331000,330500,331500,330000,1431
20241025,111800,228929923500,330500,331000,331500,330500,1315
20241025,111700,228494810000,331000,332000,332500,330500,1901
20241025,111600,227865260000,331500,331000,332500,331000,1091
20241025,111500,227503645500,331000,332000,332500,330500,1174
20241025,111400,227114857000,332500,332500,332500,331500,786
20241025,111300,226853829000,332000,331000,333000,331000,1308
20241025,111200,226419478500,331500,331000,332000,330500,816
20241025,111100,226149191500,330500,332000,332000,330000,1853
20241025,111000,225535881000,332000,331000,333000,331000,1111
20241025,110900,225167068000,331500,332000,332500,331000,1596
20241025,110800,224637786500,332000,332500,333000,332000,869
20241025,110700,224349032000,333000,332500,333500,332500,1526
20241025,110600,223841128000,332500,330500,333000,330000,1718
20241025,110500,223271632500,330500,331500,332000,330000,1648
20241025,110400,222726406000,331500,333000,333000,331500,1576
20241025,110300,222203000500,333000,332000,334000,332000,2857
20241025,110200,221251468000,332500,329000,333000,329000,3251
20241025,110100,220173688500,329000,330500,331000,329000,1946
20241025,110000,219531487500,330500,329500,331000,329000,2793
20241025,105900,218609742500,330000,330000,331000,329500,1553
20241025,105800,218096936000,330000,331000,331000,329500,1948
20241025,105700,217454008500,330500,327500,331000,327000,4090
20241025,105600,216108191000,328000,328500,329000,327500,2091
20241025,105500,215422071000,328000,327500,329000,327000,3736
20241025,105400,214196622500,327000,329000,330000,327000,6121
20241025,105300,212186241500,328500,328500,329500,328000,4534
20241025,105200,210695319000,328500,330000,331000,328500,4760
20241025,105100,209126193000,330000,333000,333000,330000,5963
20241025,105000,207151980000,333000,334500,335000,333000,4658
20241025,104900,205597872500,334500,337500,338000,334000,3171
20241025,104800,204534387000,337000,338000,338500,337000,813
20241025,104700,204259908000,338000,337000,338000,336500,983
20241025,104600,203928494000,336500,337500,338000,336500,617
20241025,104500,203720481500,337500,337500,337500,336500,1175
20241025,104400,203324494000,337000,338000,338500,337000,2494
20241025,104300,202481836500,338000,339000,339000,335000,5401
20241025,104200,200659921000,339000,337500,339000,337500,3048
20241025,104100,199629256500,337000,338000,339000,337000,5627
20241025,104000,197725029500,338000,335500,338000,335500,2445
20241025,103900,196902014000,336000,334500,336000,334000,1408
20241025,103800,196429909500,334000,335500,337000,333000,3563
20241025,103700,195237793000,335000,334000,335000,334000,3215
20241025,103600,194162703500,334000,334000,336500,332000,9113
20241025,103500,191116976000,334000,336000,336500,332000,11394
20241025,103400,187309820000,335500,338500,339500,332000,17355
20241025,103300,181472198000,338500,341000,341000,338500,7046
20241025,103200,179083000000,341000,340500,341000,340000,835
20241025,103100,178798740000,340500,342500,343000,339000,5950
20241025,103000,176770859000,343000,342500,343000,342500,1410
20241025,102900,176287589500,343000,343000,343500,342500,2589
20241025,102800,175399824500,343000,342500,344500,342000,2382
20241025,102700,174582373000,342000,341000,343000,339500,5897
20241025,102600,172570488000,341000,339500,341500,339000,3774
20241025,102500,171286594000,339000,340500,340500,338500,4468
20241025,102400,169770834000,340000,341000,341000,339000,9632
20241025,102300,166496382500,340500,343000,345000,340500,5826
20241025,102200,164502894000,342500,345000,345500,341500,8542
20241025,102100,161575217000,345500,348000,348000,345000,4341
20241025,102000,160071869000,348000,350500,351000,348000,2552
20241025,101900,159179820000,350500,351000,352000,350000,3620
20241025,101800,157909471000,351500,351500,351500,351000,433
20241025,101700,157757392500,351500,352000,352500,351500,1503
20241025,101600,157228536000,352000,352000,352500,351500,1199
20241025,101500,156806537500,352000,351500,352500,351000,1256
20241025,101400,156364504000,351500,353500,354500,351000,3595
20241025,101300,155093889500,353500,352000,353500,351000,4118
20241025,101200,153642071500,352000,351000,352000,351000,1976
20241025,101100,152947881000,351500,351000,352000,351000,1215
20241025,101000,152520962000,351000,350500,352000,349000,2119
20241025,100900,151778041000,350500,351500,352000,348500,3726
20241025,100800,150473199500,352000,352500,352500,351000,2117
20241025,100700,149727954500,352000,350500,352500,349500,3394
20241025,100600,148536507500,350500,350500,351000,349500,4238
20241025,100500,147052366500,351000,347500,351500,347500,6283
20241025,100400,144854186000,347500,343500,348500,342500,4112
20241025,100300,143432512500,343500,342500,345000,341500,7691
20241025,100200,140793724500,342500,345000,345500,341500,9684
20241025,100100,137471371500,345000,351500,351500,344500,13158
20241025,100000,132890971500,351500,355000,356000,350500,4932
20241025,095900,131148033500,354500,359500,360000,354000,7808
20241025,095800,128364292500,359500,355500,361500,355000,14397
20241025,095700,123206499000,355000,353500,355500,352500,9516
20241025,095600,119837606000,353500,351000,353500,348000,9270
20241025,095500,116586399000,351500,351000,354000,350000,8686
20241025,095400,113533262000,351000,344000,351000,343500,14641
20241025,095300,108431284500,343500,356000,356000,343500,19487
20241025,095200,101607810000,355500,355500,356000,355000,898
20241025,095100,101288557000,355000,355500,355500,355000,726
20241025,095000,101030592000,355500,355000,355500,355000,694
20241025,094900,100784011500,355000,356000,356000,354500,2522
20241025,094800,99887930500,355500,354500,356000,354000,1498
20241025,094700,99356398500,354500,354500,355000,354000,1278
20241025,094600,98903355500,355000,353500,355500,352500,4775
20241025,094500,97213695000,353500,355500,356000,353500,5647
20241025,094400,95208795500,355500,356500,357000,355500,3173
20241025,094300,94078983000,357000,356500,357000,356500,1398
20241025,094200,93580346000,356500,357500,357500,356500,2838
20241025,094100,92567633500,357500,358500,359000,357000,2051
20241025,094000,91833727000,358500,362500,362500,357000,7310
20241025,093900,89206080000,363000,360500,363000,360000,6264
20241025,093800,86941427500,360500,360500,361000,358500,5163
20241025,093700,85083594000,360500,362500,362500,360000,3706
20241025,093600,83745512000,362500,362500,363000,362000,4207
20241025,093500,82220910000,362500,363500,363500,362000,2776
20241025,093400,81214207500,363000,363500,365000,363000,4119
20241025,093300,79715055000,364000,364000,364000,363500,1829
20241025,093200,79050004500,363500,364500,365000,363000,5038
20241025,093100,77217743000,365000,366000,366500,365000,3929
20241025,093000,75781018000,366000,367000,367500,366000,3198
20241025,092900,74608050000,366500,368500,368500,365500,5184
20241025,092800,72702982000,368500,368500,368500,367500,5730
20241025,092700,70594091000,368500,365500,368500,365500,8922
20241025,092600,67315784500,365500,365500,366000,365000,5276
20241025,092500,65387122000,365500,366000,366000,364500,3692
20241025,092400,64037967000,366000,364500,366500,364500,6662
20241025,092300,61602696000,364500,363000,366500,362500,17723
20241025,092200,55136819500,363000,361500,363000,361000,10658
20241025,092100,51274169000,361500,359500,361500,359000,9194
20241025,092000,47957973000,359500,360000,360000,359000,2578
20241025,091900,47030935500,359500,359500,360000,359000,2118
20241025,091800,46269549500,360000,357500,360000,357500,2254
20241025,091700,45460505500,358500,360500,360500,357500,5172
20241025,091600,43601995000,360500,360000,361500,359500,5281
20241025,091500,41696557500,359500,361000,361000,358500,4817
20241025,091400,39964252500,361000,358000,361000,357500,15333
20241025,091300,34452293000,358000,355000,359000,354500,20684
20241025,091200,27067011500,354500,354500,356000,354500,5109
20241025,091100,25252572000,355000,354500,356000,354000,6248
20241025,091000,23033672000,354500,353500,354500,352500,6590
20241025,090900,20702243000,353500,353500,354000,352500,2435
20241025,090800,19841820000,353500,351500,354000,351500,4159
20241025,090700,18373868000,351500,350000,352500,349500,5087
20241025,090600,16585809500,350000,350000,351500,349500,5408
20241025,090500,14690788000,350000,348000,350000,346500,3705
20241025,090400,13397719500,348000,345000,348000,343500,2382
20241025,090300,12574546500,345000,347000,347000,342500,4888
20241025,090200,10891532500,347000,351500,352000,346500,5456
20241025,090100,8987203000,351500,352500,356500,350000,11413
20241025,090000,4946684500,353000,347000,353000,346500,14160