KissMeData/084370/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195700,5128327850,35750,35750,35750,35750,2527
20241024,195600,5128327850,35750,35750,35750,35750,0
20241024,195500,5128327850,35750,35750,35750,35750,0
20241024,195400,5128327850,35750,35750,35750,35750,0
20241024,195300,5128327850,35750,35750,35750,35750,0
20241024,195200,5128327850,35750,35750,35750,35750,0
20241024,195100,5128327850,35750,35750,35750,35750,0
20241024,195000,5128327850,35750,35750,35750,35750,0
20241024,194900,5128327850,35750,35750,35750,35750,0
20241024,194800,5128327850,35750,35750,35750,35750,0
20241024,194700,5128327850,35750,35750,35750,35750,0
20241024,194600,5128327850,35750,35750,35750,35750,0
20241024,194500,5128327850,35750,35750,35750,35750,0
20241024,194400,5128327850,35750,35750,35750,35750,0
20241024,194300,5128327850,35750,35750,35750,35750,0
20241024,194200,5128327850,35750,35750,35750,35750,0
20241024,194100,5128327850,35750,35750,35750,35750,0
20241024,194000,5128327850,35750,35750,35750,35750,0
20241024,193900,5128327850,35750,35750,35750,35750,0
20241024,193800,5128327850,35750,35750,35750,35750,0
20241024,193700,5128327850,35750,35750,35750,35750,0
20241024,193600,5128327850,35750,35750,35750,35750,0
20241024,193500,5128327850,35750,35750,35750,35750,0
20241024,193400,5128327850,35750,35750,35750,35750,0
20241024,193300,5128327850,35750,35750,35750,35750,0
20241024,193200,5128327850,35750,35750,35750,35750,0
20241024,193100,5128327850,35750,35750,35750,35750,0
20241024,193000,5128327850,35750,35750,35750,35750,0
20241024,192900,5128327850,35750,35750,35750,35750,0
20241024,192800,5128327850,35750,35750,35750,35750,0
20241024,192700,5128327850,35750,35750,35750,35750,2527
20241024,192600,5128327850,35750,35750,35750,35750,0
20241024,192500,5128327850,35750,35750,35750,35750,0
20241024,192400,5128327850,35750,35750,35750,35750,0
20241024,192300,5128327850,35750,35750,35750,35750,0
20241024,192200,5128327850,35750,35750,35750,35750,0
20241024,192100,5128327850,35750,35750,35750,35750,0
20241024,192000,5128327850,35750,35750,35750,35750,0
20241024,191900,5128327850,35750,35750,35750,35750,0
20241024,191800,5128327850,35750,35750,35750,35750,0
20241024,191700,5128327850,35750,35750,35750,35750,0
20241024,191600,5128327850,35750,35750,35750,35750,0
20241024,191500,5128327850,35750,35750,35750,35750,0
20241024,191400,5128327850,35750,35750,35750,35750,0
20241024,191300,5128327850,35750,35750,35750,35750,0
20241024,191200,5128327850,35750,35750,35750,35750,0
20241024,191100,5128327850,35750,35750,35750,35750,0
20241024,191000,5128327850,35750,35750,35750,35750,0
20241024,190900,5128327850,35750,35750,35750,35750,0
20241024,190800,5128327850,35750,35750,35750,35750,0
20241024,190700,5128327850,35750,35750,35750,35750,0
20241024,190600,5128327850,35750,35750,35750,35750,0
20241024,190500,5128327850,35750,35750,35750,35750,0
20241024,190400,5128327850,35750,35750,35750,35750,0
20241024,190300,5128327850,35750,35750,35750,35750,0
20241024,190200,5128327850,35750,35750,35750,35750,0
20241024,190100,5128327850,35750,35750,35750,35750,0
20241024,190000,5128327850,35750,35750,35750,35750,0
20241024,185900,5128327850,35750,35750,35750,35750,0
20241024,185800,5128327850,35750,35750,35750,35750,0
20241024,185700,5128327850,35750,35750,35750,35750,2527
20241024,185600,5128327850,35750,35750,35750,35750,0
20241024,185500,5128327850,35750,35750,35750,35750,0
20241024,185400,5128327850,35750,35750,35750,35750,0
20241024,185300,5128327850,35750,35750,35750,35750,0
20241024,185200,5128327850,35750,35750,35750,35750,0
20241024,185100,5128327850,35750,35750,35750,35750,0
20241024,185000,5128327850,35750,35750,35750,35750,0
20241024,184900,5128327850,35750,35750,35750,35750,0
20241024,184800,5128327850,35750,35750,35750,35750,0
20241024,184700,5128327850,35750,35750,35750,35750,0
20241024,184600,5128327850,35750,35750,35750,35750,0
20241024,184500,5128327850,35750,35750,35750,35750,0
20241024,184400,5128327850,35750,35750,35750,35750,0
20241024,184300,5128327850,35750,35750,35750,35750,0
20241024,184200,5128327850,35750,35750,35750,35750,0
20241024,184100,5128327850,35750,35750,35750,35750,0
20241024,184000,5128327850,35750,35750,35750,35750,0
20241024,183900,5128327850,35750,35750,35750,35750,0
20241024,183800,5128327850,35750,35750,35750,35750,0
20241024,183700,5128327850,35750,35750,35750,35750,0
20241024,183600,5128327850,35750,35750,35750,35750,0
20241024,183500,5128327850,35750,35750,35750,35750,0
20241024,183400,5128327850,35750,35750,35750,35750,0
20241024,183300,5128327850,35750,35750,35750,35750,0
20241024,183200,5128327850,35750,35750,35750,35750,0
20241024,183100,5128327850,35750,35750,35750,35750,0
20241024,183000,5128327850,35750,35750,35750,35750,0
20241024,182900,5128327850,35750,35750,35750,35750,0
20241024,182800,5128327850,35750,35750,35750,35750,0
20241024,182700,5128327850,35750,35750,35750,35750,2527
20241024,182600,5128327850,35750,35750,35750,35750,0
20241024,182500,5128327850,35750,35750,35750,35750,0
20241024,182400,5128327850,35750,35750,35750,35750,0
20241024,182300,5128327850,35750,35750,35750,35750,0
20241024,182200,5128327850,35750,35750,35750,35750,0
20241024,182100,5128327850,35750,35750,35750,35750,0
20241024,182000,5128327850,35750,35750,35750,35750,0
20241024,181900,5128327850,35750,35750,35750,35750,0
20241024,181800,5128327850,35750,35750,35750,35750,0
20241024,181700,5128327850,35750,35750,35750,35750,0
20241024,181600,5128327850,35750,35750,35750,35750,0
20241024,181500,5128327850,35750,35750,35750,35750,0
20241024,181400,5128327850,35750,35750,35750,35750,0
20241024,181300,5128327850,35750,35750,35750,35750,0
20241024,181200,5128327850,35750,35750,35750,35750,0
20241024,181100,5128327850,35750,35750,35750,35750,0
20241024,181000,5128327850,35750,35750,35750,35750,0
20241024,180900,5128327850,35750,35750,35750,35750,0
20241024,180800,5128327850,35750,35750,35750,35750,0
20241024,180700,5128327850,35750,35750,35750,35750,0
20241024,180600,5128327850,35750,35750,35750,35750,0
20241024,180500,5128327850,35750,35750,35750,35750,0
20241024,180400,5128327850,35750,35750,35750,35750,0
20241024,180300,5128327850,35750,35750,35750,35750,0
20241024,180200,5128327850,35750,35750,35750,35750,0
20241024,180100,5128327850,35750,35750,35750,35750,0
20241024,180000,5128327850,35750,35750,35750,35750,0
20241024,175900,5128327850,35750,35750,35750,35750,0
20241024,175800,5128327850,35750,35750,35750,35750,0
20241024,175700,5128327850,35750,35750,35750,35750,2527
20241024,175600,5128327850,35750,35750,35750,35750,0
20241024,175500,5128327850,35750,35750,35750,35750,0
20241024,175400,5128327850,35750,35750,35750,35750,0
20241024,175300,5128327850,35750,35750,35750,35750,0
20241024,175200,5128327850,35750,35750,35750,35750,0
20241024,175100,5128327850,35750,35750,35750,35750,0
20241024,175000,5128327850,35750,35750,35750,35750,0
20241024,174900,5128327850,35750,35750,35750,35750,0
20241024,174800,5128327850,35750,35750,35750,35750,0
20241024,174700,5128327850,35750,35750,35750,35750,0
20241024,174600,5128327850,35750,35750,35750,35750,0
20241024,174500,5128327850,35750,35750,35750,35750,0
20241024,174400,5128327850,35750,35750,35750,35750,0
20241024,174300,5128327850,35750,35750,35750,35750,0
20241024,174200,5128327850,35750,35750,35750,35750,0
20241024,174100,5128327850,35750,35750,35750,35750,0
20241024,174000,5128327850,35750,35750,35750,35750,0
20241024,173900,5128327850,35750,35750,35750,35750,0
20241024,173800,5128327850,35750,35750,35750,35750,0
20241024,173700,5128327850,35750,35750,35750,35750,0
20241024,173600,5128327850,35750,35750,35750,35750,0
20241024,173500,5128327850,35750,35750,35750,35750,0
20241024,173400,5128327850,35750,35750,35750,35750,0
20241024,173300,5128327850,35750,35750,35750,35750,0
20241024,173200,5128327850,35750,35750,35750,35750,0
20241024,173100,5128327850,35750,35750,35750,35750,0
20241024,173000,5128327850,35750,35750,35750,35750,0
20241024,172900,5128327850,35750,35750,35750,35750,0
20241024,172800,5128327850,35750,35750,35750,35750,0
20241024,172700,5128327850,35750,35750,35750,35750,2527
20241024,172600,5128327850,35750,35750,35750,35750,0
20241024,172500,5128327850,35750,35750,35750,35750,0
20241024,172400,5128327850,35750,35750,35750,35750,0
20241024,172300,5128327850,35750,35750,35750,35750,0
20241024,172200,5128327850,35750,35750,35750,35750,0
20241024,172100,5128327850,35750,35750,35750,35750,0
20241024,172000,5128327850,35750,35750,35750,35750,0
20241024,171900,5128327850,35750,35750,35750,35750,0
20241024,171800,5128327850,35750,35750,35750,35750,0
20241024,171700,5128327850,35750,35750,35750,35750,0
20241024,171600,5128327850,35750,35750,35750,35750,0
20241024,171500,5128327850,35750,35750,35750,35750,0
20241024,171400,5128327850,35750,35750,35750,35750,0
20241024,171300,5128327850,35750,35750,35750,35750,0
20241024,171200,5128327850,35750,35750,35750,35750,0
20241024,171100,5128327850,35750,35750,35750,35750,0
20241024,171000,5128327850,35750,35750,35750,35750,0
20241024,170900,5128327850,35750,35750,35750,35750,0
20241024,170800,5128327850,35750,35750,35750,35750,0
20241024,170700,5128327850,35750,35750,35750,35750,0
20241024,170600,5128327850,35750,35750,35750,35750,0
20241024,170500,5128327850,35750,35750,35750,35750,0
20241024,170400,5128327850,35750,35750,35750,35750,0
20241024,170300,5128327850,35750,35750,35750,35750,0
20241024,170200,5128327850,35750,35750,35750,35750,0
20241024,170100,5128327850,35750,35750,35750,35750,0
20241024,170000,5128327850,35750,35750,35750,35750,0
20241024,165900,5128327850,35750,35750,35750,35750,0
20241024,165800,5128327850,35750,35750,35750,35750,0
20241024,165700,5128327850,35750,35750,35750,35750,2527
20241024,165600,5128327850,35750,35750,35750,35750,0
20241024,165500,5128327850,35750,35750,35750,35750,0
20241024,165400,5128327850,35750,35750,35750,35750,0
20241024,165300,5128327850,35750,35750,35750,35750,0
20241024,165200,5128327850,35750,35750,35750,35750,0
20241024,165100,5128327850,35750,35750,35750,35750,0
20241024,165000,5128327850,35750,35750,35750,35750,0
20241024,164900,5128327850,35750,35750,35750,35750,0
20241024,164800,5128327850,35750,35750,35750,35750,0
20241024,164700,5128327850,35750,35750,35750,35750,0
20241024,164600,5128327850,35750,35750,35750,35750,0
20241024,164500,5128327850,35750,35750,35750,35750,0
20241024,164400,5128327850,35750,35750,35750,35750,0
20241024,164300,5128327850,35750,35750,35750,35750,0
20241024,164200,5128327850,35750,35750,35750,35750,0
20241024,164100,5128327850,35750,35750,35750,35750,0
20241024,164000,5128327850,35750,35750,35750,35750,0
20241024,163900,5128327850,35750,35750,35750,35750,0
20241024,163800,5128327850,35750,35750,35750,35750,0
20241024,163700,5128327850,35750,35750,35750,35750,0
20241024,163600,5128327850,35750,35750,35750,35750,0
20241024,163500,5128327850,35750,35750,35750,35750,0
20241024,163400,5128327850,35750,35750,35750,35750,0
20241024,163300,5128327850,35750,35750,35750,35750,0
20241024,163200,5128327850,35750,35750,35750,35750,0
20241024,163100,5128327850,35750,35750,35750,35750,0
20241024,163000,5128327850,35750,35750,35750,35750,0
20241024,162900,5128327850,35750,35750,35750,35750,0
20241024,162800,5128327850,35750,35750,35750,35750,0
20241024,162700,5128327850,35750,35750,35750,35750,2527
20241024,162600,5128327850,35750,35750,35750,35750,0
20241024,162500,5128327850,35750,35750,35750,35750,0
20241024,162400,5128327850,35750,35750,35750,35750,0
20241024,162300,5128327850,35750,35750,35750,35750,0
20241024,162200,5128327850,35750,35750,35750,35750,0
20241024,162100,5128327850,35750,35750,35750,35750,0
20241024,162000,5128327850,35750,35750,35750,35750,0
20241024,161900,5128327850,35750,35750,35750,35750,0
20241024,161800,5128327850,35750,35750,35750,35750,0
20241024,161700,5128327850,35750,35750,35750,35750,0
20241024,161600,5128327850,35750,35750,35750,35750,0
20241024,161500,5128327850,35750,35750,35750,35750,0
20241024,161400,5128327850,35750,35750,35750,35750,0
20241024,161300,5128327850,35750,35750,35750,35750,0
20241024,161200,5128327850,35750,35750,35750,35750,0
20241024,161100,5128327850,35750,35750,35750,35750,0
20241024,161000,5128327850,35750,35750,35750,35750,0
20241024,160900,5128327850,35750,35750,35750,35750,0
20241024,160800,5128327850,35750,35750,35750,35750,0
20241024,160700,5128327850,35750,35750,35750,35750,0
20241024,160600,5128327850,35750,35750,35750,35750,0
20241024,160500,5128327850,35750,35750,35750,35750,0
20241024,160400,5128327850,35750,35750,35750,35750,0
20241024,160300,5128327850,35750,35750,35750,35750,0
20241024,160200,5128327850,35750,35750,35750,35750,0
20241024,160100,5128327850,35750,35750,35750,35750,0
20241024,160000,5128327850,35750,35750,35750,35750,0
20241024,155900,5128327850,35750,35750,35750,35750,0
20241024,155800,5128327850,35750,35750,35750,35750,0
20241024,155700,5128327850,35750,35750,35750,35750,2527
20241024,155600,5128327850,35750,35750,35750,35750,0
20241024,155500,5128327850,35750,35750,35750,35750,0
20241024,155400,5128327850,35750,35750,35750,35750,0
20241024,155300,5128327850,35750,35750,35750,35750,0
20241024,155200,5128327850,35750,35750,35750,35750,0
20241024,155100,5128327850,35750,35750,35750,35750,0
20241024,155000,5128327850,35750,35750,35750,35750,0
20241024,154900,5128327850,35750,35750,35750,35750,0
20241024,154800,5128327850,35750,35750,35750,35750,0
20241024,154700,5128327850,35750,35750,35750,35750,0
20241024,154600,5128327850,35750,35750,35750,35750,0
20241024,154500,5128327850,35750,35750,35750,35750,0
20241024,154400,5128327850,35750,35750,35750,35750,0
20241024,154300,5128327850,35750,35750,35750,35750,0
20241024,154200,5128327850,35750,35750,35750,35750,0
20241024,154100,5128327850,35750,35750,35750,35750,0
20241024,154000,5128327850,35750,35750,35750,35750,0
20241024,153900,5128327850,35750,35750,35750,35750,0
20241024,153800,5128327850,35750,35750,35750,35750,0
20241024,153700,5128327850,35750,35750,35750,35750,0
20241024,153600,5128327850,35750,35750,35750,35750,0
20241024,153500,5128327850,35750,35750,35750,35750,0
20241024,153400,5128327850,35750,35750,35750,35750,0
20241024,153300,5128327850,35750,35750,35750,35750,0
20241024,153200,5128327850,35750,35750,35750,35750,0
20241024,153100,5128327850,35750,35750,35750,35750,0
20241024,153000,5128327850,35750,35750,35750,35750,2527
20241024,152900,5037987600,35750,35750,35750,35750,0
20241024,152800,5037987600,35750,35750,35750,35750,0
20241024,152700,5037987600,35750,35750,35750,35750,0
20241024,152600,5037987600,35750,35750,35750,35750,0
20241024,152500,5037987600,35750,35750,35750,35750,0
20241024,152400,5037987600,35750,35750,35750,35750,0
20241024,152300,5037987600,35750,35750,35750,35750,0
20241024,152200,5037987600,35750,35750,35750,35750,0
20241024,152100,5037987600,35750,35750,35750,35750,0
20241024,152000,5037987600,35750,35750,35750,35750,0
20241024,151900,5037987600,35750,35700,35750,35650,600
20241024,151800,5016564400,35700,35650,35700,35650,118
20241024,151700,5012354900,35700,35650,35700,35550,812
20241024,151600,4983416200,35600,35550,35650,35550,324
20241024,151500,4971882450,35550,35600,35650,35550,528
20241024,151400,4953085150,35600,35600,35650,35600,207
20241024,151300,4945715850,35550,35650,35650,35550,43
20241024,151200,4944187100,35550,35600,35600,35550,1732
20241024,151100,4882529300,35600,35600,35650,35600,112
20241024,151000,4878540450,35600,35600,35650,35600,201
20241024,150900,4871383550,35600,35600,35600,35600,130
20241024,150800,4866755550,35600,35700,35700,35600,665
20241024,150700,4843048550,35700,35650,35700,35650,357
20241024,150600,4830321450,35650,35650,35650,35600,355
20241024,150500,4817666100,35650,35650,35650,35650,2
20241024,150400,4817594800,35650,35650,35650,35650,33
20241024,150300,4816418350,35600,35600,35600,35600,137
20241024,150200,4811541150,35700,35700,35700,35650,2389
20241024,150100,4726296200,35700,35600,35700,35600,1408
20241024,150000,4676150200,35600,35550,35600,35550,320
20241024,145900,4664763400,35600,35550,35600,35550,131
20241024,145800,4660105550,35600,35550,35600,35550,274
20241024,145700,4650360650,35550,35550,35550,35550,123
20241024,145600,4645988000,35550,35550,35600,35550,161
20241024,145500,4640264300,35550,35550,35550,35550,185
20241024,145400,4633687550,35550,35600,35600,35550,159
20241024,145300,4628034750,35550,35550,35550,35550,794
20241024,145200,4599808050,35550,35550,35600,35500,349
20241024,145100,4587403500,35550,35500,35550,35500,319
20241024,145000,4576068650,35500,35500,35500,35500,318
20241024,144900,4564779650,35500,35500,35550,35500,221
20241024,144800,4556933800,35500,35500,35500,35500,177
20241024,144700,4550650300,35450,35500,35500,35450,612
20241024,144600,4528925000,35500,35500,35550,35500,410
20241024,144500,4514369000,35500,35600,35600,35500,3377
20241024,144400,4394405550,35600,35600,35650,35600,394
20241024,144300,4380378800,35600,35600,35600,35600,174
20241024,144200,4374184400,35650,35550,35650,35550,626
20241024,144100,4351907650,35550,35600,35650,35550,1120
20241024,144000,4312037100,35600,35600,35650,35600,238
20241024,143900,4303563800,35650,35600,35650,35600,119
20241024,143800,4299327300,35600,35600,35600,35600,166
20241024,143700,4293417700,35600,35600,35650,35600,404
20241024,143600,4279035200,35600,35600,35600,35600,190
20241024,143500,4272271200,35600,35600,35650,35600,212
20241024,143400,4264723550,35650,35600,35650,35600,345
20241024,143300,4252433300,35600,35600,35650,35600,228
20241024,143200,4244315900,35600,35600,35650,35600,166
20241024,143100,4238405600,35600,35600,35600,35600,252
20241024,143000,4229434400,35600,35600,35650,35600,340
20241024,142900,4217330050,35600,35600,35600,35600,164
20241024,142800,4211491650,35600,35600,35600,35600,624
20241024,142700,4189277250,35600,35600,35600,35600,116
20241024,142600,4185147650,35600,35650,35650,35600,499
20241024,142500,4167365500,35700,35650,35700,35650,350
20241024,142400,4154887650,35650,35650,35650,35650,422
20241024,142300,4139843350,35650,35650,35650,35650,197
20241024,142200,4132820300,35650,35650,35650,35650,280
20241024,142100,4122838300,35650,35650,35700,35650,180
20241024,142000,4116420950,35650,35650,35650,35650,157
20241024,141900,4110823900,35650,35650,35650,35650,327
20241024,141800,4099166350,35650,35650,35650,35650,490
20241024,141700,4081697850,35650,35650,35650,35650,150
20241024,141600,4076350350,35650,35650,35700,35650,260
20241024,141500,4067081000,35650,35650,35700,35650,111
20241024,141400,4063123700,35650,35650,35650,35650,257
20241024,141300,4053961650,35650,35650,35650,35650,265
20241024,141200,4044514400,35650,35650,35650,35650,181
20241024,141100,4038061750,35650,35650,35700,35650,220
20241024,141000,4030218400,35650,35650,35700,35650,445
20241024,140900,4014346050,35650,35650,35650,35650,95
20241024,140800,4010959300,35650,35650,35650,35650,344
20241024,140700,3998695700,35650,35700,35750,35650,384
20241024,140600,3984989300,35650,35600,35700,35600,614
20241024,140500,3963107600,35600,35600,35600,35600,151
20241024,140400,3957732000,35600,35650,35650,35600,966
20241024,140300,3923319600,35650,35650,35650,35650,89
20241024,140200,3920146750,35650,35600,35700,35600,341
20241024,140100,3907990500,35600,35800,35800,35600,3207
20241024,140000,3793333550,35800,35800,35850,35800,320
20241024,135900,3781877500,35800,35800,35850,35800,183
20241024,135800,3775326050,35850,35800,35850,35800,187
20241024,135700,3768631350,35850,35850,35850,35800,371
20241024,135600,3755339250,35850,35800,35850,35800,88
20241024,135500,3752188750,35850,35750,35850,35750,367
20241024,135400,3739053050,35750,35750,35800,35750,236
20241024,135300,3730613700,35750,35800,35800,35750,169
20241024,135200,3724571450,35750,35750,35800,35750,253
20241024,135100,3715526550,35750,35750,35800,35750,133
20241024,135000,3710771350,35750,35750,35800,35750,208
20241024,134900,3703333600,35800,35800,35800,35750,137
20241024,134800,3698435700,35800,35750,35800,35750,142
20241024,134700,3693358750,35750,35800,35800,35750,520
20241024,134600,3674744100,35800,35850,35850,35800,145
20241024,134500,3669553000,35850,35850,35850,35800,74
20241024,134400,3666903700,35800,35800,35800,35800,123
20241024,134300,3662500300,35850,35800,35850,35800,178
20241024,134200,3656127550,35800,35800,35800,35800,405
20241024,134100,3641628550,35850,35750,35850,35750,293
20241024,134000,3631139250,35750,35750,35800,35750,191
20241024,133900,3624308550,35750,35750,35800,35750,124
20241024,133800,3619875500,35750,35750,35800,35750,153
20241024,133700,3614405350,35800,35700,35800,35700,288
20241024,133600,3604110600,35700,35750,35750,35700,145
20241024,133500,3598934050,35700,35750,35750,35700,104
20241024,133400,3595221200,35750,35800,35800,35750,226
20241024,133300,3587141300,35750,35750,35800,35750,204
20241024,133200,3579848250,35750,35800,35800,35750,254
20241024,133100,3570756950,35800,35800,35800,35800,210
20241024,133000,3563238950,35850,35800,35850,35800,267
20241024,132900,3553680300,35850,35800,35850,35800,110
20241024,132800,3549741950,35800,35800,35850,35800,376
20241024,132700,3536280850,35800,35800,35800,35800,383
20241024,132600,3522569450,35800,35800,35800,35800,111
20241024,132500,3518595650,35800,35850,35850,35800,205
20241024,132400,3511256100,35850,35700,35850,35700,633
20241024,132300,3488612900,35750,35700,35750,35700,112
20241024,132200,3484614450,35700,35750,35750,35700,111
20241024,132100,3480651400,35750,35700,35750,35700,757
20241024,132000,3453598350,35700,35700,35750,35700,119
20241024,131900,3449349700,35700,35700,35700,35700,192
20241024,131800,3442495300,35700,35700,35750,35700,137
20241024,131700,3437604350,35700,35700,35700,35700,180
20241024,131600,3431178350,35700,35750,35750,35700,73
20241024,131500,3428572150,35750,35700,35750,35700,302
20241024,131400,3417790400,35700,35700,35700,35700,104
20241024,131300,3414077600,35700,35700,35700,35700,242
20241024,131200,3405438200,35700,35700,35750,35700,65
20241024,131100,3403117600,35700,35750,35750,35700,1209
20241024,131000,3359944000,35700,35600,35700,35600,1362
20241024,130900,3311375100,35600,35650,35650,35600,104
20241024,130800,3307672650,35600,35650,35650,35600,106
20241024,130700,3303898950,35650,35550,35650,35550,487
20241024,130600,3286565250,35550,35550,35550,35500,1405
20241024,130500,3236619150,35550,35550,35550,35550,115
20241024,130400,3232530900,35500,35600,35600,35500,4203
20241024,130300,3082952150,35600,35650,35650,35600,221
20241024,130200,3075080950,35600,35600,35650,35600,108
20241024,130100,3071235900,35600,35600,35650,35600,128
20241024,130000,3066677850,35600,35600,35650,35600,225
20241024,125900,3058666550,35650,35650,35650,35650,149
20241024,125800,3053354700,35650,35600,35650,35600,212
20241024,125700,3045802850,35650,35600,35650,35600,61
20241024,125600,3043630000,35650,35650,35650,35600,164
20241024,125500,3037784100,35700,35700,35700,35700,1
20241024,125400,3037748400,35650,35650,35650,35600,1287
20241024,125300,2991874650,35650,35650,35650,35650,357
20241024,125200,2979147600,35600,35650,35650,35600,33
20241024,125100,2977972350,35600,35650,35650,35600,41
20241024,125000,2976511500,35650,35600,35650,35600,9
20241024,124900,2976191050,35600,35600,35600,35600,15
20241024,124800,2975657050,35650,35650,35650,35600,1824
20241024,124700,2910632950,35700,35650,35700,35650,128
20241024,124600,2906069350,35650,35650,35650,35650,8
20241024,124500,2905784150,35700,35700,35700,35700,321
20241024,124400,2894324450,35700,35700,35700,35700,30
20241024,124300,2893253450,35700,35700,35700,35700,8
20241024,124200,2892967850,35750,35700,35750,35700,37
20241024,124100,2891646600,35700,35700,35700,35700,0
20241024,124000,2891646600,35700,35750,35750,35700,436
20241024,123900,2876061100,35750,35750,35750,35750,42
20241024,123800,2874559600,35800,35800,35800,35800,7
20241024,123700,2874309000,35750,35750,35750,35750,70
20241024,123600,2871806500,35700,35750,35750,35700,142
20241024,123500,2866730400,35750,35750,35750,35750,265
20241024,123400,2857256650,35750,35800,35800,35750,293
20241024,123300,2846781400,35850,35700,35850,35700,682
20241024,123200,2822417600,35700,35750,35750,35650,1724
20241024,123100,2760877200,35750,35750,35750,35750,30
20241024,123000,2759804700,35750,35750,35800,35750,41
20241024,122900,2758338750,35800,35800,35800,35800,233
20241024,122800,2749997350,35800,35750,35800,35750,457
20241024,122700,2733659250,35700,35700,35700,35700,30
20241024,122600,2732588250,35700,35700,35700,35700,53
20241024,122500,2730696150,35700,35700,35700,35700,30
20241024,122400,2729625150,35750,35800,35800,35750,365
20241024,122300,2716576000,35750,35850,35850,35750,340
20241024,122200,2704396200,35900,35900,35900,35900,1115
20241024,122100,2664367700,35900,35900,35900,35900,2
20241024,122000,2664295900,35850,35750,35850,35750,586
20241024,121900,2643315250,35750,35800,35800,35750,55
20241024,121800,2641348650,35750,35750,35750,35750,462
20241024,121700,2624832150,35700,35700,35700,35700,0
20241024,121600,2624832150,35700,35700,35700,35700,84
20241024,121500,2621833350,35700,35700,35700,35700,59
20241024,121400,2619727050,35750,35700,35750,35700,53
20241024,121300,2617834600,35700,35750,35750,35700,38
20241024,121200,2616476500,35700,35700,35700,35700,30
20241024,121100,2615405500,35700,35700,35700,35700,0
20241024,121000,2615405500,35700,35700,35700,35700,38
20241024,120900,2614048900,35750,35750,35750,35750,503
20241024,120800,2596066650,35750,35800,35800,35750,8
20241024,120700,2595780500,35750,35800,35800,35750,39
20241024,120600,2594385800,35800,35800,35800,35750,158
20241024,120500,2588732250,35750,35750,35800,35750,42
20241024,120400,2587230400,35800,35800,35800,35800,14
20241024,120300,2586729200,35800,35750,35800,35750,40
20241024,120200,2585299150,35700,35700,35700,35700,0
20241024,120100,2585299150,35700,35800,35800,35700,31
20241024,120000,2584192350,35700,35750,35800,35700,46
20241024,115900,2582547650,35750,35750,35750,35750,31
20241024,115800,2581439400,35750,35750,35750,35750,31
20241024,115700,2580331150,35700,35750,35750,35700,41
20241024,115600,2578866400,35750,35800,35800,35750,16
20241024,115500,2578294000,35750,35750,35750,35750,30
20241024,115400,2577221500,35750,35750,35750,35750,39
20241024,115300,2575827250,35750,35750,35750,35750,620
20241024,115200,2553662250,35750,35750,35750,35750,46
20241024,115100,2552017750,35750,35750,35750,35700,124
20241024,115000,2547584800,35750,35650,35750,35650,677
20241024,114900,2523417650,35700,35650,35700,35650,2
20241024,114800,2523346300,35650,35750,35750,35650,1418
20241024,114700,2472725200,35750,35750,35750,35750,0
20241024,114600,2472725200,35750,35750,35750,35700,97
20241024,114500,2469258650,35750,35750,35750,35750,8
20241024,114400,2468972650,35750,35700,35750,35700,64
20241024,114300,2466686050,35750,35750,35750,35700,217
20241024,114200,2458928700,35700,35750,35750,35700,33
20241024,114100,2457750450,35750,35700,35750,35700,40
20241024,114000,2456321950,35750,35700,35750,35700,248
20241024,113900,2447457500,35750,35700,35750,35700,42
20241024,113800,2445957500,35750,35700,35750,35700,24
20241024,113700,2445100600,35700,35750,35750,35700,39
20241024,113600,2443707900,35750,35750,35750,35700,21
20241024,113500,2442957550,35700,35700,35700,35700,371
20241024,113400,2429712850,35750,35700,35750,35700,349
20241024,113300,2417253050,35650,35650,35650,35650,170
20241024,113200,2411192550,35700,35650,35700,35650,47
20241024,113100,2409516650,35650,35650,35650,35650,254
20241024,113000,2400461550,35650,35650,35650,35650,107
20241024,112900,2396647000,35650,35650,35650,35650,30
20241024,112800,2395577500,35750,35750,35750,35750,7
20241024,112700,2395327250,35650,35700,35700,35650,30
20241024,112600,2394256950,35700,35700,35700,35700,49
20241024,112500,2392507650,35700,35700,35700,35700,72
20241024,112400,2389937250,35700,35700,35700,35700,131
20241024,112300,2385260550,35700,35700,35700,35700,43
20241024,112200,2383725450,35700,35700,35700,35700,64
20241024,112100,2381440650,35700,35700,35700,35700,30
20241024,112000,2380369650,35750,35700,35750,35700,13
20241024,111900,2379905300,35700,35800,35800,35700,488
20241024,111800,2362455950,35750,35750,35750,35750,300
20241024,111700,2351730950,35750,35900,35900,35650,2508
20241024,111600,2261960500,35950,35850,35950,35850,500
20241024,111500,2243993200,35850,35850,35850,35850,31
20241024,111400,2242881850,35850,35850,35850,35850,5
20241024,111300,2242702600,35850,35850,35850,35850,43
20241024,111200,2241161050,35850,35900,35900,35850,20
20241024,111100,2240443800,35900,35900,35900,35900,10
20241024,111000,2240084800,35850,35900,35900,35850,367
20241024,110900,2226911350,35900,35900,35900,35900,24
20241024,110800,2226049750,35900,35900,35900,35900,32
20241024,110700,2224900950,35900,35900,35900,35900,38
20241024,110600,2223536750,35900,35900,35900,35850,107
20241024,110500,2219695850,35850,35850,35850,35850,33
20241024,110400,2218512800,35850,35850,35850,35850,0
20241024,110300,2218512800,35850,35850,35850,35850,224
20241024,110200,2210482400,35900,36050,36050,35900,1001
20241024,110100,2174431350,36050,36050,36050,36050,101
20241024,110000,2170790300,36050,36050,36050,36050,38
20241024,105900,2169420400,36050,36050,36050,36050,31
20241024,105800,2168302850,36050,36050,36050,36050,50
20241024,105700,2166500350,36050,36050,36050,36050,45
20241024,105600,2164878100,36050,36200,36200,36050,900
20241024,105500,2132394050,36200,36200,36200,36200,33
20241024,105400,2131199450,36200,36200,36200,36200,69
20241024,105300,2128701650,36200,36150,36200,36150,40
20241024,105200,2127255600,36200,36250,36250,36200,599
20241024,105100,2105546750,36300,36250,36300,36250,225
20241024,105000,2097388000,36200,36150,36200,36150,68
20241024,104900,2094926800,36200,36200,36200,36200,0
20241024,104800,2094926800,36200,36150,36200,36150,71
20241024,104700,2092358600,36150,36150,36150,36150,496
20241024,104600,2074428200,36100,36100,36100,36050,239
20241024,104500,2065800750,36100,36250,36300,36100,1973
20241024,104400,1994384450,36250,36250,36250,36250,12
20241024,104300,1993949450,36300,36250,36300,36250,934
20241024,104200,1960066900,36250,36350,36350,36250,1204
20241024,104100,1916368050,36400,36500,36500,36400,1485
20241024,104000,1862212700,36500,36400,36550,36350,1289
20241024,103900,1815162700,36400,36300,36400,36300,994
20241024,103800,1779024050,36350,36350,36350,36300,47
20241024,103700,1777315800,36300,36300,36300,36300,104
20241024,103600,1773540600,36300,36300,36350,36300,107
20241024,103500,1769656050,36300,36350,36350,36300,309
20241024,103400,1758433000,36300,36200,36300,36200,1492
20241024,103300,1704342650,36250,36100,36250,36100,2499
20241024,103200,1614036750,36050,36100,36100,36050,900
20241024,103100,1581579500,36100,36050,36100,36050,1769
20241024,103000,1517743250,36000,35900,36050,35900,796
20241024,102900,1489090550,35900,35900,35900,35900,36
20241024,102800,1487798150,35900,35950,35950,35900,322
20241024,102700,1476236500,35900,35900,35900,35900,65
20241024,102600,1473903000,35900,35900,35900,35900,647
20241024,102500,1450675700,35900,35900,35900,35900,136
20241024,102400,1445793300,35900,35850,35900,35850,732
20241024,102300,1419547050,35800,35750,35800,35750,330
20241024,102200,1407733950,35750,35800,35800,35650,2562
20241024,102100,1316141500,35800,35800,35850,35800,110
20241024,102000,1312201450,35850,35800,35850,35800,62
20241024,101900,1309980750,35850,35850,35850,35850,0
20241024,101800,1309980750,35850,35800,35850,35800,141
20241024,101700,1304929400,35800,35800,35850,35800,485
20241024,101600,1287563200,35800,35800,35800,35800,188
20241024,101500,1280832800,35800,35800,35800,35800,396
20241024,101400,1266656000,35750,35750,35750,35700,679
20241024,101300,1242391600,35750,35700,35750,35650,423
20241024,101200,1227277050,35700,35700,35700,35700,140
20241024,101100,1222279050,35650,35650,35700,35650,999
20241024,101000,1186638600,35700,35650,35700,35650,302
20241024,100900,1175871400,35650,35700,35700,35650,57
20241024,100800,1173838050,35650,35750,35750,35650,865
20241024,100700,1142963100,35700,35700,35700,35700,92
20241024,100600,1139678700,35650,35700,35700,35650,34
20241024,100500,1138465300,35650,35650,35650,35650,56
20241024,100400,1136468900,35600,35600,35650,35600,381
20241024,100300,1122903950,35600,35600,35600,35600,8
20241024,100200,1122619150,35600,35600,35600,35600,398
20241024,100100,1108450350,35550,35650,35650,35550,815
20241024,100000,1079411850,35700,35650,35700,35650,43
20241024,095900,1077877200,35700,35650,35700,35650,113
20241024,095800,1073844400,35700,35700,35700,35700,10
20241024,095700,1073487400,35700,35650,35700,35600,97
20241024,095600,1070028200,35650,35650,35700,35650,51
20241024,095500,1068208700,35700,35700,35700,35700,0
20241024,095400,1068208700,35700,35600,35700,35600,58
20241024,095300,1066141200,35600,35650,35650,35600,587
20241024,095200,1045239450,35650,35650,35650,35650,0
20241024,095100,1045239450,35650,35750,35750,35550,2479
20241024,095000,956884500,35750,35700,35750,35700,176
20241024,094900,950593650,35700,35700,35700,35700,140
20241024,094800,945595650,35750,35700,35750,35700,48
20241024,094700,943880400,35700,35750,35750,35700,52
20241024,094600,942021600,35700,35700,35750,35700,156
20241024,094500,936451350,35700,35700,35700,35700,248
20241024,094400,927597750,35750,35750,35750,35750,194
20241024,094300,920662250,35750,35700,35750,35700,393
20241024,094200,906618350,35700,35650,35700,35650,175
20241024,094100,900378550,35600,35700,35700,35600,119
20241024,094000,896140950,35700,35600,35750,35600,528
20241024,093900,877270600,35600,35600,35600,35600,0
20241024,093800,877270600,35600,35600,35600,35600,4
20241024,093700,877128200,35600,35700,35700,35600,567
20241024,093600,856914450,35700,35550,35700,35550,348
20241024,093500,844540250,35500,35550,35550,35500,108
20241024,093400,840703250,35550,35550,35550,35550,0
20241024,093300,840703250,35550,35500,35550,35500,196
20241024,093200,833744900,35450,35450,35450,35450,36
20241024,093100,832468700,35450,35500,35500,35400,585
20241024,093000,811731750,35500,35500,35500,35450,63
20241024,092900,809495300,35550,35550,35700,35550,1177
20241024,092800,767580100,35450,35450,35450,35450,506
20241024,092700,749642400,35450,35500,35500,35450,400
20241024,092600,735450350,35550,35500,35550,35450,333
20241024,092500,723622600,35500,35600,35600,35500,250
20241024,092400,714741850,35600,35800,35800,35600,348
20241024,092300,702326800,35800,35900,35900,35800,970
20241024,092200,667510750,35900,35900,35950,35900,288
20241024,092100,657157350,35950,35900,35950,35900,348
20241024,092000,644662950,35950,35900,35950,35900,103
20241024,091900,640965200,35850,35750,35850,35750,335
20241024,091800,628976600,35750,35800,35800,35750,459
20241024,091700,612544750,35950,35700,35950,35700,880
20241024,091600,581011850,35700,35800,35800,35700,444
20241024,091500,565126350,35850,35850,35850,35850,393
20241024,091400,551037300,35850,35800,35850,35800,444
20241024,091300,535131900,35800,35800,35800,35800,130
20241024,091200,530477900,35800,35800,35900,35800,394
20241024,091100,516351100,35800,35850,35900,35800,299
20241024,091000,505642050,35900,35900,35900,35900,155
20241024,090900,500077550,35950,35900,35950,35900,163
20241024,090800,494225700,35900,36000,36000,35900,512
20241024,090700,475834550,36000,35900,36000,35900,453
20241024,090600,459571100,35850,35850,35850,35750,1563
20241024,090500,403608600,35850,35800,35850,35800,17
20241024,090400,402999900,35800,35950,36000,35800,947
20241024,090300,368999500,35950,35750,35950,35750,570
20241024,090200,348548200,35550,35750,35750,35550,651
20241024,090100,325366350,35500,35700,35850,35450,7785
20241024,090000,48239250,35700,36050,36050,35650,1298