KissMeData/089030/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200000,57440176500,41900,41900,41900,41900,8741
20241024,195900,57440176500,41900,41900,41900,41900,0
20241024,195800,57440176500,41900,41900,41900,41900,0
20241024,195700,57440176500,41900,41900,41900,41900,0
20241024,195600,57440176500,41900,41900,41900,41900,0
20241024,195500,57440176500,41900,41900,41900,41900,0
20241024,195400,57440176500,41900,41900,41900,41900,0
20241024,195300,57440176500,41900,41900,41900,41900,0
20241024,195200,57440176500,41900,41900,41900,41900,0
20241024,195100,57440176500,41900,41900,41900,41900,0
20241024,195000,57440176500,41900,41900,41900,41900,0
20241024,194900,57440176500,41900,41900,41900,41900,0
20241024,194800,57440176500,41900,41900,41900,41900,0
20241024,194700,57440176500,41900,41900,41900,41900,0
20241024,194600,57440176500,41900,41900,41900,41900,0
20241024,194500,57440176500,41900,41900,41900,41900,0
20241024,194400,57440176500,41900,41900,41900,41900,0
20241024,194300,57440176500,41900,41900,41900,41900,0
20241024,194200,57440176500,41900,41900,41900,41900,0
20241024,194100,57440176500,41900,41900,41900,41900,0
20241024,194000,57440176500,41900,41900,41900,41900,0
20241024,193900,57440176500,41900,41900,41900,41900,0
20241024,193800,57440176500,41900,41900,41900,41900,0
20241024,193700,57440176500,41900,41900,41900,41900,0
20241024,193600,57440176500,41900,41900,41900,41900,0
20241024,193500,57440176500,41900,41900,41900,41900,0
20241024,193400,57440176500,41900,41900,41900,41900,0
20241024,193300,57440176500,41900,41900,41900,41900,0
20241024,193200,57440176500,41900,41900,41900,41900,0
20241024,193100,57440176500,41900,41900,41900,41900,0
20241024,193000,57440176500,41900,41900,41900,41900,8741
20241024,192900,57440176500,41900,41900,41900,41900,0
20241024,192800,57440176500,41900,41900,41900,41900,0
20241024,192700,57440176500,41900,41900,41900,41900,0
20241024,192600,57440176500,41900,41900,41900,41900,0
20241024,192500,57440176500,41900,41900,41900,41900,0
20241024,192400,57440176500,41900,41900,41900,41900,0
20241024,192300,57440176500,41900,41900,41900,41900,0
20241024,192200,57440176500,41900,41900,41900,41900,0
20241024,192100,57440176500,41900,41900,41900,41900,0
20241024,192000,57440176500,41900,41900,41900,41900,0
20241024,191900,57440176500,41900,41900,41900,41900,0
20241024,191800,57440176500,41900,41900,41900,41900,0
20241024,191700,57440176500,41900,41900,41900,41900,0
20241024,191600,57440176500,41900,41900,41900,41900,0
20241024,191500,57440176500,41900,41900,41900,41900,0
20241024,191400,57440176500,41900,41900,41900,41900,0
20241024,191300,57440176500,41900,41900,41900,41900,0
20241024,191200,57440176500,41900,41900,41900,41900,0
20241024,191100,57440176500,41900,41900,41900,41900,0
20241024,191000,57440176500,41900,41900,41900,41900,0
20241024,190900,57440176500,41900,41900,41900,41900,0
20241024,190800,57440176500,41900,41900,41900,41900,0
20241024,190700,57440176500,41900,41900,41900,41900,0
20241024,190600,57440176500,41900,41900,41900,41900,0
20241024,190500,57440176500,41900,41900,41900,41900,0
20241024,190400,57440176500,41900,41900,41900,41900,0
20241024,190300,57440176500,41900,41900,41900,41900,0
20241024,190200,57440176500,41900,41900,41900,41900,0
20241024,190100,57440176500,41900,41900,41900,41900,0
20241024,190000,57440176500,41900,41900,41900,41900,8741
20241024,185900,57440176500,41900,41900,41900,41900,0
20241024,185800,57440176500,41900,41900,41900,41900,0
20241024,185700,57440176500,41900,41900,41900,41900,0
20241024,185600,57440176500,41900,41900,41900,41900,0
20241024,185500,57440176500,41900,41900,41900,41900,0
20241024,185400,57440176500,41900,41900,41900,41900,0
20241024,185300,57440176500,41900,41900,41900,41900,0
20241024,185200,57440176500,41900,41900,41900,41900,0
20241024,185100,57440176500,41900,41900,41900,41900,0
20241024,185000,57440176500,41900,41900,41900,41900,0
20241024,184900,57440176500,41900,41900,41900,41900,0
20241024,184800,57440176500,41900,41900,41900,41900,0
20241024,184700,57440176500,41900,41900,41900,41900,0
20241024,184600,57440176500,41900,41900,41900,41900,0
20241024,184500,57440176500,41900,41900,41900,41900,0
20241024,184400,57440176500,41900,41900,41900,41900,0
20241024,184300,57440176500,41900,41900,41900,41900,0
20241024,184200,57440176500,41900,41900,41900,41900,0
20241024,184100,57440176500,41900,41900,41900,41900,0
20241024,184000,57440176500,41900,41900,41900,41900,0
20241024,183900,57440176500,41900,41900,41900,41900,0
20241024,183800,57440176500,41900,41900,41900,41900,0
20241024,183700,57440176500,41900,41900,41900,41900,0
20241024,183600,57440176500,41900,41900,41900,41900,0
20241024,183500,57440176500,41900,41900,41900,41900,0
20241024,183400,57440176500,41900,41900,41900,41900,0
20241024,183300,57440176500,41900,41900,41900,41900,0
20241024,183200,57440176500,41900,41900,41900,41900,0
20241024,183100,57440176500,41900,41900,41900,41900,0
20241024,183000,57440176500,41900,41900,41900,41900,8741
20241024,182900,57440176500,41900,41900,41900,41900,0
20241024,182800,57440176500,41900,41900,41900,41900,0
20241024,182700,57440176500,41900,41900,41900,41900,0
20241024,182600,57440176500,41900,41900,41900,41900,0
20241024,182500,57440176500,41900,41900,41900,41900,0
20241024,182400,57440176500,41900,41900,41900,41900,0
20241024,182300,57440176500,41900,41900,41900,41900,0
20241024,182200,57440176500,41900,41900,41900,41900,0
20241024,182100,57440176500,41900,41900,41900,41900,0
20241024,182000,57440176500,41900,41900,41900,41900,0
20241024,181900,57440176500,41900,41900,41900,41900,0
20241024,181800,57440176500,41900,41900,41900,41900,0
20241024,181700,57440176500,41900,41900,41900,41900,0
20241024,181600,57440176500,41900,41900,41900,41900,0
20241024,181500,57440176500,41900,41900,41900,41900,0
20241024,181400,57440176500,41900,41900,41900,41900,0
20241024,181300,57440176500,41900,41900,41900,41900,0
20241024,181200,57440176500,41900,41900,41900,41900,0
20241024,181100,57440176500,41900,41900,41900,41900,0
20241024,181000,57440176500,41900,41900,41900,41900,0
20241024,180900,57440176500,41900,41900,41900,41900,0
20241024,180800,57440176500,41900,41900,41900,41900,0
20241024,180700,57440176500,41900,41900,41900,41900,0
20241024,180600,57440176500,41900,41900,41900,41900,0
20241024,180500,57440176500,41900,41900,41900,41900,0
20241024,180400,57440176500,41900,41900,41900,41900,0
20241024,180300,57440176500,41900,41900,41900,41900,0
20241024,180200,57440176500,41900,41900,41900,41900,0
20241024,180100,57440176500,41900,41900,41900,41900,0
20241024,180000,57440176500,41900,41900,41900,41900,8741
20241024,175900,57440176500,41900,41900,41900,41900,0
20241024,175800,57440176500,41900,41900,41900,41900,0
20241024,175700,57440176500,41900,41900,41900,41900,0
20241024,175600,57440176500,41900,41900,41900,41900,0
20241024,175500,57440176500,41900,41900,41900,41900,0
20241024,175400,57440176500,41900,41900,41900,41900,0
20241024,175300,57440176500,41900,41900,41900,41900,0
20241024,175200,57440176500,41900,41900,41900,41900,0
20241024,175100,57440176500,41900,41900,41900,41900,0
20241024,175000,57440176500,41900,41900,41900,41900,0
20241024,174900,57440176500,41900,41900,41900,41900,0
20241024,174800,57440176500,41900,41900,41900,41900,0
20241024,174700,57440176500,41900,41900,41900,41900,0
20241024,174600,57440176500,41900,41900,41900,41900,0
20241024,174500,57440176500,41900,41900,41900,41900,0
20241024,174400,57440176500,41900,41900,41900,41900,0
20241024,174300,57440176500,41900,41900,41900,41900,0
20241024,174200,57440176500,41900,41900,41900,41900,0
20241024,174100,57440176500,41900,41900,41900,41900,0
20241024,174000,57440176500,41900,41900,41900,41900,0
20241024,173900,57440176500,41900,41900,41900,41900,0
20241024,173800,57440176500,41900,41900,41900,41900,0
20241024,173700,57440176500,41900,41900,41900,41900,0
20241024,173600,57440176500,41900,41900,41900,41900,0
20241024,173500,57440176500,41900,41900,41900,41900,0
20241024,173400,57440176500,41900,41900,41900,41900,0
20241024,173300,57440176500,41900,41900,41900,41900,0
20241024,173200,57440176500,41900,41900,41900,41900,0
20241024,173100,57440176500,41900,41900,41900,41900,0
20241024,173000,57440176500,41900,41900,41900,41900,8741
20241024,172900,57440176500,41900,41900,41900,41900,0
20241024,172800,57440176500,41900,41900,41900,41900,0
20241024,172700,57440176500,41900,41900,41900,41900,0
20241024,172600,57440176500,41900,41900,41900,41900,0
20241024,172500,57440176500,41900,41900,41900,41900,0
20241024,172400,57440176500,41900,41900,41900,41900,0
20241024,172300,57440176500,41900,41900,41900,41900,0
20241024,172200,57440176500,41900,41900,41900,41900,0
20241024,172100,57440176500,41900,41900,41900,41900,0
20241024,172000,57440176500,41900,41900,41900,41900,0
20241024,171900,57440176500,41900,41900,41900,41900,0
20241024,171800,57440176500,41900,41900,41900,41900,0
20241024,171700,57440176500,41900,41900,41900,41900,0
20241024,171600,57440176500,41900,41900,41900,41900,0
20241024,171500,57440176500,41900,41900,41900,41900,0
20241024,171400,57440176500,41900,41900,41900,41900,0
20241024,171300,57440176500,41900,41900,41900,41900,0
20241024,171200,57440176500,41900,41900,41900,41900,0
20241024,171100,57440176500,41900,41900,41900,41900,0
20241024,171000,57440176500,41900,41900,41900,41900,0
20241024,170900,57440176500,41900,41900,41900,41900,0
20241024,170800,57440176500,41900,41900,41900,41900,0
20241024,170700,57440176500,41900,41900,41900,41900,0
20241024,170600,57440176500,41900,41900,41900,41900,0
20241024,170500,57440176500,41900,41900,41900,41900,0
20241024,170400,57440176500,41900,41900,41900,41900,0
20241024,170300,57440176500,41900,41900,41900,41900,0
20241024,170200,57440176500,41900,41900,41900,41900,0
20241024,170100,57440176500,41900,41900,41900,41900,0
20241024,170000,57440176500,41900,41900,41900,41900,8741
20241024,165900,57440176500,41900,41900,41900,41900,0
20241024,165800,57440176500,41900,41900,41900,41900,0
20241024,165700,57440176500,41900,41900,41900,41900,0
20241024,165600,57440176500,41900,41900,41900,41900,0
20241024,165500,57440176500,41900,41900,41900,41900,0
20241024,165400,57440176500,41900,41900,41900,41900,0
20241024,165300,57440176500,41900,41900,41900,41900,0
20241024,165200,57440176500,41900,41900,41900,41900,0
20241024,165100,57440176500,41900,41900,41900,41900,0
20241024,165000,57440176500,41900,41900,41900,41900,0
20241024,164900,57440176500,41900,41900,41900,41900,0
20241024,164800,57440176500,41900,41900,41900,41900,0
20241024,164700,57440176500,41900,41900,41900,41900,0
20241024,164600,57440176500,41900,41900,41900,41900,0
20241024,164500,57440176500,41900,41900,41900,41900,0
20241024,164400,57440176500,41900,41900,41900,41900,0
20241024,164300,57440176500,41900,41900,41900,41900,0
20241024,164200,57440176500,41900,41900,41900,41900,0
20241024,164100,57440176500,41900,41900,41900,41900,0
20241024,164000,57440176500,41900,41900,41900,41900,0
20241024,163900,57440176500,41900,41900,41900,41900,0
20241024,163800,57440176500,41900,41900,41900,41900,0
20241024,163700,57440176500,41900,41900,41900,41900,0
20241024,163600,57440176500,41900,41900,41900,41900,0
20241024,163500,57440176500,41900,41900,41900,41900,0
20241024,163400,57440176500,41900,41900,41900,41900,0
20241024,163300,57440176500,41900,41900,41900,41900,0
20241024,163200,57440176500,41900,41900,41900,41900,0
20241024,163100,57440176500,41900,41900,41900,41900,0
20241024,163000,57440176500,41900,41900,41900,41900,8741
20241024,162900,57440176500,41900,41900,41900,41900,0
20241024,162800,57440176500,41900,41900,41900,41900,0
20241024,162700,57440176500,41900,41900,41900,41900,0
20241024,162600,57440176500,41900,41900,41900,41900,0
20241024,162500,57440176500,41900,41900,41900,41900,0
20241024,162400,57440176500,41900,41900,41900,41900,0
20241024,162300,57440176500,41900,41900,41900,41900,0
20241024,162200,57440176500,41900,41900,41900,41900,0
20241024,162100,57440176500,41900,41900,41900,41900,0
20241024,162000,57440176500,41900,41900,41900,41900,0
20241024,161900,57440176500,41900,41900,41900,41900,0
20241024,161800,57440176500,41900,41900,41900,41900,0
20241024,161700,57440176500,41900,41900,41900,41900,0
20241024,161600,57440176500,41900,41900,41900,41900,0
20241024,161500,57440176500,41900,41900,41900,41900,0
20241024,161400,57440176500,41900,41900,41900,41900,0
20241024,161300,57440176500,41900,41900,41900,41900,0
20241024,161200,57440176500,41900,41900,41900,41900,0
20241024,161100,57440176500,41900,41900,41900,41900,0
20241024,161000,57440176500,41900,41900,41900,41900,0
20241024,160900,57440176500,41900,41900,41900,41900,0
20241024,160800,57440176500,41900,41900,41900,41900,0
20241024,160700,57440176500,41900,41900,41900,41900,0
20241024,160600,57440176500,41900,41900,41900,41900,0
20241024,160500,57440176500,41900,41900,41900,41900,0
20241024,160400,57440176500,41900,41900,41900,41900,0
20241024,160300,57440176500,41900,41900,41900,41900,0
20241024,160200,57440176500,41900,41900,41900,41900,0
20241024,160100,57440176500,41900,41900,41900,41900,0
20241024,160000,57440176500,41900,41900,41900,41900,8741
20241024,155900,57440176500,41900,41900,41900,41900,0
20241024,155800,57440176500,41900,41900,41900,41900,0
20241024,155700,57440176500,41900,41900,41900,41900,0
20241024,155600,57440176500,41900,41900,41900,41900,0
20241024,155500,57440176500,41900,41900,41900,41900,0
20241024,155400,57440176500,41900,41900,41900,41900,0
20241024,155300,57440176500,41900,41900,41900,41900,0
20241024,155200,57440176500,41900,41900,41900,41900,0
20241024,155100,57440176500,41900,41900,41900,41900,0
20241024,155000,57440176500,41900,41900,41900,41900,0
20241024,154900,57440176500,41900,41900,41900,41900,0
20241024,154800,57440176500,41900,41900,41900,41900,0
20241024,154700,57440176500,41900,41900,41900,41900,0
20241024,154600,57440176500,41900,41900,41900,41900,0
20241024,154500,57440176500,41900,41900,41900,41900,0
20241024,154400,57440176500,41900,41900,41900,41900,0
20241024,154300,57440176500,41900,41900,41900,41900,0
20241024,154200,57440176500,41900,41900,41900,41900,0
20241024,154100,57440176500,41900,41900,41900,41900,0
20241024,154000,57440176500,41900,41900,41900,41900,0
20241024,153900,57440176500,41900,41900,41900,41900,0
20241024,153800,57440176500,41900,41900,41900,41900,0
20241024,153700,57440176500,41900,41900,41900,41900,0
20241024,153600,57440176500,41900,41900,41900,41900,0
20241024,153500,57440176500,41900,41900,41900,41900,0
20241024,153400,57440176500,41900,41900,41900,41900,0
20241024,153300,57440176500,41900,41900,41900,41900,0
20241024,153200,57440176500,41900,41900,41900,41900,0
20241024,153100,57440176500,41900,41900,41900,41900,0
20241024,153000,57440176500,41900,41900,41900,41900,17482
20241024,152900,57073928600,41950,41950,41950,41950,0
20241024,152800,57073928600,41950,41950,41950,41950,0
20241024,152700,57073928600,41950,41950,41950,41950,0
20241024,152600,57073928600,41950,41950,41950,41950,0
20241024,152500,57073928600,41950,41950,41950,41950,0
20241024,152400,57073928600,41950,41950,41950,41950,0
20241024,152300,57073928600,41950,41950,41950,41950,0
20241024,152200,57073928600,41950,41950,41950,41950,0
20241024,152100,57073928600,41950,41950,41950,41950,0
20241024,152000,57073928600,41950,41950,41950,41950,0
20241024,151900,57073928600,41950,41850,41950,41750,6673
20241024,151800,56794641600,41800,41900,41950,41800,6514
20241024,151700,56522046200,41850,42200,42200,41850,21987
20241024,151600,55598861850,42200,42200,42250,42150,1391
20241024,151500,55540174750,42200,42200,42200,42100,1448
20241024,151400,55479116250,42200,42250,42250,42150,3336
20241024,151300,55338326950,42200,42300,42300,42200,1450
20241024,151200,55277033500,42300,42250,42300,42200,1686
20241024,151100,55205805300,42200,42200,42300,42200,1556
20241024,151000,55140066650,42300,42250,42300,42100,2884
20241024,150900,55018383150,42250,42200,42300,42200,2218
20241024,150800,54924720950,42200,42300,42300,42200,3983
20241024,150700,54756413500,42300,42300,42350,42250,1900
20241024,150600,54676023500,42350,42300,42400,42200,3401
20241024,150500,54532175850,42350,42350,42400,42300,4280
20241024,150400,54350917050,42300,42350,42400,42300,1874
20241024,150300,54271534000,42350,42350,42400,42300,1794
20241024,150200,54195546850,42350,42300,42350,42250,1443
20241024,150100,54134462350,42300,42350,42400,42250,4477
20241024,150000,53944996750,42350,42350,42400,42300,1606
20241024,145900,53876957300,42350,42400,42450,42300,3499
20241024,145800,53728620350,42350,42300,42400,42300,2338
20241024,145700,53629545400,42300,42250,42350,42250,1687
20241024,145600,53558162050,42300,42300,42350,42250,2461
20241024,145500,53454019650,42350,42250,42350,42200,2183
20241024,145400,53361668750,42250,42350,42350,42200,4791
20241024,145300,53159089100,42350,42400,42450,42350,3089
20241024,145200,53028100700,42400,42400,42400,42350,1760
20241024,145100,52953484350,42400,42350,42400,42300,1942
20241024,145000,52871212750,42300,42350,42350,42250,2037
20241024,144900,52785006500,42300,42350,42350,42250,1832
20241024,144800,52707497050,42350,42250,42400,42250,2166
20241024,144700,52615783950,42300,42350,42400,42250,2239
20241024,144600,52521013850,42300,42400,42400,42300,1559
20241024,144500,52454938900,42400,42350,42400,42300,1727
20241024,144400,52381744150,42350,42250,42400,42250,1611
20241024,144300,52313539750,42250,42300,42300,42250,2043
20241024,144200,52227149000,42250,42200,42300,42200,1941
20241024,144100,52145098650,42250,42300,42300,42200,1683
20241024,144000,52073986450,42300,42300,42350,42250,1755
20241024,143900,51999744500,42250,42250,42250,42150,2226
20241024,143800,51905739150,42250,42250,42250,42150,2247
20241024,143700,51810903900,42250,42300,42350,42150,3168
20241024,143600,51677068400,42300,42350,42350,42250,2924
20241024,143500,51553390900,42350,42250,42450,42200,7982
20241024,143400,51215446300,42200,42200,42300,42150,5461
20241024,143300,50984779150,42200,42200,42250,42150,2434
20241024,143200,50882043900,42200,42050,42200,42050,1208
20241024,143100,50831104850,42100,42050,42100,42000,1989
20241024,143000,50747465500,42050,42000,42100,41850,2752
20241024,142900,50631909750,42000,41950,42050,41800,4204
20241024,142800,50455647150,41950,41850,41950,41800,2304
20241024,142700,50359206000,41850,41750,41850,41700,2181
20241024,142600,50268119250,41750,41700,41800,41650,2830
20241024,142500,50149985800,41650,41750,41800,41650,2742
20241024,142400,50035539300,41750,41850,41850,41700,2042
20241024,142300,49950283000,41850,41750,41850,41750,1433
20241024,142200,49890358700,41800,41850,41850,41650,5727
20241024,142100,49651408150,41850,41950,42000,41800,2086
20241024,142000,49564058050,41900,41950,42000,41850,1447
20241024,141900,49503394500,41900,42100,42100,41900,2221
20241024,141800,49410162450,42100,42100,42150,41900,3124
20241024,141700,49278811300,42100,42000,42100,41850,2361
20241024,141600,49179658950,42000,41900,42000,41750,2540
20241024,141500,49073320850,41900,41850,41950,41650,6353
20241024,141400,48807776900,41850,42150,42150,41850,6154
20241024,141300,48549429450,42150,42150,42150,42050,2454
20241024,141200,48446080250,42150,42200,42200,42100,1795
20241024,141100,48370456350,42200,42150,42200,42100,1388
20241024,141000,48311956400,42150,42150,42150,42050,1584
20241024,140900,48245236550,42100,42150,42150,42050,1764
20241024,140800,48170969150,42150,42100,42150,42050,1643
20241024,140700,48101788700,42100,42050,42100,42000,2752
20241024,140600,47986126650,42050,42100,42100,42000,2045
20241024,140500,47900106200,42050,42050,42150,42050,1556
20241024,140400,47834616650,42100,42150,42250,42050,2873
20241024,140300,47713517650,42200,42100,42200,42100,1863
20241024,140200,47634988200,42150,42100,42150,42100,2880
20241024,140100,47513690000,42100,42200,42200,42100,1938
20241024,140000,47432052150,42150,42250,42300,42100,4320
20241024,135900,47249765850,42250,42200,42350,42150,2428
20241024,135800,47147157850,42250,42250,42350,42200,3084
20241024,135700,47016765300,42300,42300,42350,42250,3616
20241024,135600,46863806650,42300,42300,42350,42200,3256
20241024,135500,46726112900,42250,42150,42300,42100,2621
20241024,135400,46615401600,42150,42150,42250,42150,2540
20241024,135300,46508244300,42150,42050,42200,42000,2652
20241024,135200,46396530350,42050,42050,42050,41950,2818
20241024,135100,46278113450,42050,42000,42150,41950,2767
20241024,135000,46161872650,42000,41900,42000,41850,3107
20241024,134900,46031606550,41900,41850,41900,41850,2786
20241024,134800,45914947750,41850,41850,41950,41850,3350
20241024,134700,45774683150,41900,42000,42000,41800,4004
20241024,134600,45607091850,41950,41900,42050,41900,2984
20241024,134500,45481925550,41900,42200,42200,41850,14291
20241024,134400,44881488600,42150,42250,42300,42150,2642
20241024,134300,44769960400,42250,42200,42250,42150,1895
20241024,134200,44689948150,42200,42200,42250,42100,1741
20241024,134100,44616496150,42200,42300,42300,42150,2676
20241024,134000,44503545850,42250,42250,42350,42200,1375
20241024,133900,44445414450,42250,42300,42350,42200,2504
20241024,133800,44339591900,42300,42350,42350,42250,949
20241024,133700,44299416600,42350,42350,42350,42250,800
20241024,133600,44265561200,42350,42350,42350,42200,1703
20241024,133500,44193593050,42250,42150,42350,42150,3131
20241024,133400,44061345050,42200,42200,42200,42100,1706
20241024,133300,43989409300,42150,42200,42200,42100,2179
20241024,133200,43897535850,42200,42200,42300,42150,4262
20241024,133100,43717742650,42200,42350,42400,42150,7703
20241024,133000,43392213850,42350,42650,42700,42300,9197
20241024,132900,43001447900,42650,42550,42700,42550,2152
20241024,132800,42909692750,42550,42650,42650,42550,1990
20241024,132700,42824881700,42650,42750,42750,42600,2191
20241024,132600,42731371900,42750,42750,42800,42700,1435
20241024,132500,42669978350,42750,42800,42800,42700,2404
20241024,132400,42567204450,42750,42750,42800,42700,1223
20241024,132300,42514919850,42700,42750,42750,42700,1746
20241024,132200,42440311500,42700,42600,42750,42600,2391
20241024,132100,42338215700,42650,42600,42650,42600,1780
20241024,132000,42262315450,42650,42600,42650,42550,1992
20241024,131900,42177374150,42650,42600,42650,42550,1244
20241024,131800,42124371900,42600,42600,42650,42550,1113
20241024,131700,42076948800,42600,42650,42650,42550,1435
20241024,131600,42015808350,42600,42500,42650,42500,1297
20241024,131500,41960573500,42550,42500,42600,42450,2620
20241024,131400,41849089050,42500,42500,42550,42400,4719
20241024,131300,41648735000,42500,42550,42600,42500,996
20241024,131200,41606358050,42550,42600,42600,42500,1595
20241024,131100,41538466300,42550,42600,42600,42500,1119
20241024,131000,41490846700,42600,42550,42600,42500,1343
20241024,130900,41433688250,42550,42550,42550,42500,721
20241024,130800,41403030400,42500,42450,42550,42450,1593
20241024,130700,41335299400,42450,42550,42550,42450,1561
20241024,130600,41268951100,42550,42550,42600,42500,1358
20241024,130500,41211151350,42550,42600,42600,42500,1248
20241024,130400,41158006550,42550,42500,42600,42450,2089
20241024,130300,41069133700,42500,42550,42600,42500,2591
20241024,130200,40958959900,42600,42550,42600,42500,1375
20241024,130100,40900428250,42550,42550,42550,42500,891
20241024,130000,40862517050,42550,42550,42550,42450,1418
20241024,125900,40802217600,42550,42500,42550,42450,1195
20241024,125800,40751412950,42500,42500,42500,42450,1005
20241024,125700,40708705750,42500,42500,42500,42450,1322
20241024,125600,40652525150,42500,42500,42500,42450,1487
20241024,125500,40589328500,42500,42550,42550,42450,2826
20241024,125400,40469217100,42550,42500,42550,42450,2571
20241024,125300,40359923500,42500,42450,42500,42450,2881
20241024,125200,40237508950,42450,42350,42450,42300,1289
20241024,125100,40182850800,42350,42400,42450,42300,1706
20241024,125000,40110571900,42400,42500,42500,42300,4146
20241024,124900,39934805900,42500,42450,42550,42450,2065
20241024,124800,39847078250,42500,42600,42600,42450,1359
20241024,124700,39789299350,42600,42500,42600,42500,1152
20241024,124600,39740268300,42550,42550,42550,42500,545
20241024,124500,39717081400,42550,42450,42550,42400,891
20241024,124400,39679237500,42450,42550,42550,42400,4701
20241024,124300,39479558000,42550,42500,42550,42500,1087
20241024,124200,39433330900,42500,42550,42550,42500,686
20241024,124100,39404163150,42550,42450,42550,42450,1399
20241024,124000,39344716200,42450,42450,42450,42400,1109
20241024,123900,39297647900,42400,42450,42450,42400,1781
20241024,123800,39222091300,42450,42450,42450,42400,1644
20241024,123700,39152355250,42450,42450,42450,42400,1908
20241024,123600,39071400300,42450,42500,42500,42400,2336
20241024,123500,38972260050,42500,42500,42550,42450,1795
20241024,123400,38895932050,42550,42550,42550,42500,748
20241024,123300,38864118300,42550,42600,42600,42450,935
20241024,123200,38824339300,42600,42600,42600,42500,952
20241024,123100,38783835250,42550,42600,42650,42550,1284
20241024,123000,38729144050,42600,42600,42650,42550,1239
20241024,122900,38676368700,42600,42550,42600,42500,911
20241024,122800,38637597550,42550,42600,42600,42450,7038
20241024,122700,38338507450,42600,42700,42700,42550,1774
20241024,122600,38262938200,42650,42550,42700,42550,1687
20241024,122500,38191077600,42600,42600,42600,42500,1186
20241024,122400,38140586600,42550,42550,42600,42500,3692
20241024,122300,37983497150,42500,42850,42850,42500,8869
20241024,122200,37605154950,42850,42850,42900,42800,1399
20241024,122100,37545171350,42900,42900,42900,42850,814
20241024,122000,37510255900,42900,42850,42900,42850,2030
20241024,121900,37423252650,42850,42900,42900,42850,1049
20241024,121800,37378277400,42900,42900,42950,42850,1880
20241024,121700,37297654150,42950,42800,42950,42800,11373
20241024,121600,36809717800,42850,42850,42850,42800,666
20241024,121500,36781182950,42850,42800,42850,42800,1522
20241024,121400,36715995950,42800,42850,42850,42800,689
20241024,121300,36686473650,42850,42800,42850,42800,1173
20241024,121200,36636238300,42800,42850,42900,42800,1637
20241024,121100,36566053000,42850,42850,42900,42800,399
20241024,121000,36548955950,42900,42850,42900,42750,1535
20241024,120900,36483189150,42850,42850,42850,42750,445
20241024,120800,36464133650,42850,42850,42850,42800,889
20241024,120700,36426062150,42800,42850,42900,42800,1168
20241024,120600,36376028100,42850,42850,42850,42800,994
20241024,120500,36333436300,42850,42800,42850,42750,1333
20241024,120400,36276393500,42800,42700,42800,42650,3113
20241024,120300,36143381900,42650,42700,42700,42600,1404
20241024,120200,36083463250,42700,42750,42750,42600,2030
20241024,120100,35996860000,42700,42750,42750,42550,2992
20241024,120000,35869267950,42750,42850,42900,42700,2835
20241024,115900,35747899100,42850,42900,42900,42850,1004
20241024,115800,35704864750,42900,42900,42900,42850,1426
20241024,115700,35643722750,42850,42850,42900,42800,1545
20241024,115600,35577514400,42850,42900,42900,42850,1680
20241024,115500,35505481100,42850,42800,42900,42800,1395
20241024,115400,35445647350,42800,42900,42900,42800,1458
20241024,115300,35383138150,42900,42900,42900,42800,2233
20241024,115200,35287440500,42900,42850,42900,42800,4407
20241024,115100,35098565400,42850,42800,42850,42750,2386
20241024,115000,34996411400,42800,42800,42800,42750,1917
20241024,114900,34914382900,42800,42750,42800,42750,1147
20241024,114800,34865331500,42750,42750,42750,42700,1328
20241024,114700,34808573150,42750,42700,42750,42650,3971
20241024,114600,34638926000,42700,42700,42700,42600,2860
20241024,114500,34516997350,42700,42650,42700,42650,1462
20241024,114400,34454589650,42650,42650,42650,42600,1907
20241024,114300,34373272450,42650,42650,42650,42600,800
20241024,114200,34339153450,42650,42600,42650,42550,2602
20241024,114100,34228305050,42600,42550,42600,42550,883
20241024,114000,34190711200,42550,42550,42550,42500,1483
20241024,113900,34127626100,42550,42550,42600,42500,1258
20241024,113800,34074101750,42500,42600,42600,42500,2900
20241024,113700,33950682450,42650,42600,42650,42600,1134
20241024,113600,33902322550,42650,42650,42650,42550,995
20241024,113500,33859918850,42650,42600,42650,42550,2021
20241024,113400,33773837850,42600,42600,42600,42550,1325
20241024,113300,33717406000,42600,42550,42600,42500,1395
20241024,113200,33658005300,42550,42550,42600,42500,2295
20241024,113100,33560355100,42500,42500,42550,42500,1210
20241024,113000,33508910100,42450,42400,42500,42350,1170
20241024,112900,33459229900,42400,42500,42550,42350,3981
20241024,112800,33290187100,42500,42550,42550,42450,4046
20241024,112700,33118203500,42500,42550,42550,42500,1122
20241024,112600,33070471700,42500,42450,42550,42400,2249
20241024,112500,32974908150,42450,42500,42500,42450,1591
20241024,112400,32907330900,42450,42450,42550,42450,2140
20241024,112300,32816379950,42500,42450,42500,42400,2725
20241024,112200,32700727250,42500,42550,42550,42400,4588
20241024,112100,32505782800,42550,42500,42550,42450,1646
20241024,112000,32435781850,42500,42600,42600,42500,2308
20241024,111900,32337566050,42600,42600,42600,42550,1476
20241024,111800,32274695200,42600,42500,42600,42500,3745
20241024,111700,32115424100,42500,42500,42500,42400,1669
20241024,111600,32044537650,42500,42450,42500,42400,1581
20241024,111500,31977421550,42450,42400,42450,42350,3583
20241024,111400,31825419800,42400,42300,42400,42250,7412
20241024,111300,31511601650,42300,42350,42400,42200,6600
20241024,111200,31232537450,42400,42550,42550,42300,2756
20241024,111100,31115633600,42550,42550,42550,42450,2056
20241024,111000,31028254650,42550,42650,42650,42450,6027
20241024,110900,30771875850,42700,42750,42750,42600,2727
20241024,110800,30655368400,42750,42700,42750,42650,1619
20241024,110700,30586244300,42700,42650,42700,42600,1789
20241024,110600,30509874300,42650,42650,42650,42550,1543
20241024,110500,30444089850,42650,42600,42650,42550,1359
20241024,110400,30386210550,42550,42600,42650,42550,1882
20241024,110300,30306005700,42650,42350,42650,42350,1922
20241024,110200,30224220200,42300,42650,42650,42300,7206
20241024,110100,29918503650,42600,42550,42650,42500,1787
20241024,110000,29842414200,42500,42550,42600,42450,2515
20241024,105900,29735403550,42500,42550,42550,42450,4758
20241024,105800,29533177550,42550,42600,42650,42500,3993
20241024,105700,29363171750,42650,42550,42700,42550,3877
20241024,105600,29197912600,42600,42650,42750,42550,4946
20241024,105500,28986942650,42700,42800,42800,42550,8934
20241024,105400,28605439200,42850,42850,42900,42750,3503
20241024,105300,28455487350,42850,42950,43000,42800,5712
20241024,105200,28210437750,42950,42800,42950,42750,9290
20241024,105100,27812044350,42800,42900,42950,42800,7787
20241024,105000,27477946500,42850,42800,42950,42700,12739
20241024,104900,26931745700,42750,42700,42850,42650,12370
20241024,104800,26402769750,42700,42650,42700,42600,3849
20241024,104700,26238609400,42600,42550,42600,42450,3405
20241024,104600,26093765350,42550,42350,42550,42350,4226
20241024,104500,25914289750,42350,42700,42750,42350,11177
20241024,104400,25438324900,42650,42500,42650,42450,5250
20241024,104300,25214763200,42500,42450,42550,42400,2126
20241024,104200,25124463350,42450,42400,42600,42300,9736
20241024,104100,24711265550,42400,42500,42550,42350,12185
20241024,104000,24193820700,42500,42450,42500,42400,4697
20241024,103900,23994319600,42450,42350,42450,42300,5243
20241024,103800,23772134250,42350,42300,42350,42250,1743
20241024,103700,23698414850,42250,42450,42500,42250,4217
20241024,103600,23519794900,42450,42350,42500,42350,11913
20241024,103500,23014554550,42350,42350,42400,42250,4547
20241024,103400,22822110200,42350,42400,42400,42250,7539
20241024,103300,22502833800,42350,42250,42400,42200,5757
20241024,103200,22259326750,42250,42000,42250,41950,17423
20241024,103100,21526426850,42000,41950,42000,41950,3458
20241024,103000,21381210050,41950,41950,42000,41900,2043
20241024,102900,21295501550,41950,42000,42000,41900,1824
20241024,102800,21219000050,42000,41950,42000,41950,4036
20241024,102700,21049578100,41950,41900,41950,41850,2340
20241024,102600,20951512150,41900,41800,41900,41800,2826
20241024,102500,20833255100,41800,41750,41800,41700,499
20241024,102400,20812418100,41750,41700,41750,41600,1555
20241024,102300,20747608650,41700,41600,41700,41550,2707
20241024,102200,20634996050,41650,41800,41850,41650,3201
20241024,102100,20501394000,41800,41900,41900,41750,1047
20241024,102000,20457586650,41900,41750,41900,41750,2787
20241024,101900,20341073800,41700,41750,41750,41650,2201
20241024,101800,20249307850,41750,41550,41750,41550,2765
20241024,101700,20134141250,41550,41650,41750,41550,5550
20241024,101600,19903000350,41650,41900,41950,41650,7803
20241024,101500,19577175800,41900,41850,41950,41850,2099
20241024,101400,19489252950,41800,41950,42000,41800,5378
20241024,101300,19263986800,41900,41900,41950,41800,3643
20241024,101200,19111465750,41900,42150,42150,41800,12640
20241024,101100,18581660500,42150,42150,42250,42050,5824
20241024,101000,18336003800,42150,42150,42250,42100,3010
20241024,100900,18209015500,42150,42100,42200,42100,4036
20241024,100800,18038926050,42100,42200,42250,42050,8932
20241024,100700,17662517750,42150,42200,42400,42150,17517
20241024,100600,16922119400,42200,42000,42350,41950,16319
20241024,100500,16234460650,42000,41900,42050,41900,13354
20241024,100400,15673864700,41950,41750,41950,41700,13159
20241024,100300,15123698000,41750,41700,41800,41650,6011
20241024,100200,14872919450,41700,41400,41750,41400,3209
20241024,100100,14739419600,41450,41650,41650,41400,12239
20241024,100000,14231880000,41600,41900,41950,41550,9715
20241024,095900,13826210350,41900,41500,42000,41500,15615
20241024,095800,13172712700,41500,41550,41700,41400,7801
20241024,095700,12848584500,41650,41550,41650,41500,6919
20241024,095600,12561053300,41550,41400,41550,41350,4607
20241024,095500,12370094450,41350,41250,41400,41050,6813
20241024,095400,12089214300,41200,41300,41350,41200,2718
20241024,095300,11977033850,41300,41300,41300,41200,2537
20241024,095200,11872286100,41300,41250,41400,41200,6982
20241024,095100,11583982550,41150,41500,41500,41000,8611
20241024,095000,11229058500,41400,41500,41550,41300,8755
20241024,094900,10866405350,41500,41200,41500,41200,14408
20241024,094800,10270466100,41200,41050,41200,41000,4785
20241024,094700,10073818200,41050,41000,41150,41000,4322
20241024,094600,9896319050,41000,41100,41150,40950,6078
20241024,094500,9646782700,41100,41100,41200,41050,7171
20241024,094400,9351830550,41050,40850,41250,40850,24263
20241024,094300,8357358300,40850,40650,40850,40550,7221
20241024,094200,8063155350,40600,40600,40650,40550,5005
20241024,094100,7859903450,40550,40550,40550,40450,1700
20241024,094000,7790999650,40550,40500,40550,40450,4183
20241024,093900,7621503250,40450,40400,40450,40350,3072
20241024,093800,7497330000,40400,40300,40400,40250,743
20241024,093700,7467366950,40250,40200,40250,40050,3686
20241024,093600,7319212450,40250,40100,40350,40000,3247
20241024,093500,7188717600,40100,40050,40150,40000,2820
20241024,093400,7075717250,40050,40050,40100,40000,1028
20241024,093300,7034517150,40050,40150,40150,40050,1560
20241024,093200,6971986150,40150,40050,40150,40000,839
20241024,093100,6938364650,40000,40100,40100,39950,6540
20241024,093000,6676623300,40150,40250,40300,40100,1373
20241024,092900,6621472350,40250,40300,40400,40200,1623
20241024,092800,6556006400,40300,40400,40450,40250,1647
20241024,092700,6489536400,40400,40450,40450,40350,2220
20241024,092600,6399788100,40450,40100,40450,40100,1570
20241024,092500,6336525050,40200,40200,40300,40100,2433
20241024,092400,6238698800,40200,40200,40200,40100,2548
20241024,092300,6136458750,40200,40400,40400,40200,2346
20241024,092200,6041895400,40400,40350,40500,40300,2931
20241024,092100,5923400550,40350,40200,40400,40100,4983
20241024,092000,5722921000,40200,40300,40300,40050,4182
20241024,091900,5554962300,40200,39950,40200,39800,11049
20241024,091800,5113291850,39950,40150,40200,39950,9268
20241024,091700,4742141000,40150,40250,40300,40150,3147
20241024,091600,4615584150,40250,40200,40250,40150,9085
20241024,091500,4250438500,40200,40450,40500,40150,13304
20241024,091400,3714223650,40450,40500,40500,40450,3480
20241024,091300,3573334250,40550,40550,40750,40500,1958
20241024,091200,3493802850,40550,40550,40600,40500,3887
20241024,091100,3336329300,40550,40750,40750,40550,3290
20241024,091000,3202801400,40700,40650,40850,40600,7558
20241024,090900,2894867000,40600,40600,40650,40550,1598
20241024,090800,2829966950,40600,40600,40650,40500,2483
20241024,090700,2729204250,40650,40700,40800,40550,2033
20241024,090600,2646490650,40700,40550,40800,40450,4849
20241024,090500,2449796950,40550,40750,40800,40400,5930
20241024,090400,2208987150,40750,40600,40750,40600,10069
20241024,090300,1799531600,40600,40200,40650,40200,7310
20241024,090200,1504017300,40200,40600,40600,40150,9415
20241024,090100,1124652100,40600,40350,40650,40300,7169
20241024,090000,834567700,40200,40700,40700,40200,19256