KissMeData/018290/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190400,11721895650,31650,31650,31650,31650,12659
20241024,190300,11721895650,31650,31650,31650,31650,0
20241024,190200,11721895650,31650,31650,31650,31650,0
20241024,190100,11721895650,31650,31650,31650,31650,0
20241024,190000,11721895650,31650,31650,31650,31650,0
20241024,185900,11721895650,31650,31650,31650,31650,0
20241024,185800,11721895650,31650,31650,31650,31650,0
20241024,185700,11721895650,31650,31650,31650,31650,0
20241024,185600,11721895650,31650,31650,31650,31650,0
20241024,185500,11721895650,31650,31650,31650,31650,0
20241024,185400,11721895650,31650,31650,31650,31650,0
20241024,185300,11721895650,31650,31650,31650,31650,0
20241024,185200,11721895650,31650,31650,31650,31650,0
20241024,185100,11721895650,31650,31650,31650,31650,0
20241024,185000,11721895650,31650,31650,31650,31650,0
20241024,184900,11721895650,31650,31650,31650,31650,0
20241024,184800,11721895650,31650,31650,31650,31650,0
20241024,184700,11721895650,31650,31650,31650,31650,0
20241024,184600,11721895650,31650,31650,31650,31650,0
20241024,184500,11721895650,31650,31650,31650,31650,0
20241024,184400,11721895650,31650,31650,31650,31650,0
20241024,184300,11721895650,31650,31650,31650,31650,0
20241024,184200,11721895650,31650,31650,31650,31650,0
20241024,184100,11721895650,31650,31650,31650,31650,0
20241024,184000,11721895650,31650,31650,31650,31650,0
20241024,183900,11721895650,31650,31650,31650,31650,0
20241024,183800,11721895650,31650,31650,31650,31650,0
20241024,183700,11721895650,31650,31650,31650,31650,0
20241024,183600,11721895650,31650,31650,31650,31650,0
20241024,183500,11721895650,31650,31650,31650,31650,0
20241024,183400,11721895650,31650,31650,31650,31650,12659
20241024,183300,11721895650,31650,31650,31650,31650,0
20241024,183200,11721895650,31650,31650,31650,31650,0
20241024,183100,11721895650,31650,31650,31650,31650,0
20241024,183000,11721895650,31650,31650,31650,31650,0
20241024,182900,11721895650,31650,31650,31650,31650,0
20241024,182800,11721895650,31650,31650,31650,31650,0
20241024,182700,11721895650,31650,31650,31650,31650,0
20241024,182600,11721895650,31650,31650,31650,31650,0
20241024,182500,11721895650,31650,31650,31650,31650,0
20241024,182400,11721895650,31650,31650,31650,31650,0
20241024,182300,11721895650,31650,31650,31650,31650,0
20241024,182200,11721895650,31650,31650,31650,31650,0
20241024,182100,11721895650,31650,31650,31650,31650,0
20241024,182000,11721895650,31650,31650,31650,31650,0
20241024,181900,11721895650,31650,31650,31650,31650,0
20241024,181800,11721895650,31650,31650,31650,31650,0
20241024,181700,11721895650,31650,31650,31650,31650,0
20241024,181600,11721895650,31650,31650,31650,31650,0
20241024,181500,11721895650,31650,31650,31650,31650,0
20241024,181400,11721895650,31650,31650,31650,31650,0
20241024,181300,11721895650,31650,31650,31650,31650,0
20241024,181200,11721895650,31650,31650,31650,31650,0
20241024,181100,11721895650,31650,31650,31650,31650,0
20241024,181000,11721895650,31650,31650,31650,31650,0
20241024,180900,11721895650,31650,31650,31650,31650,0
20241024,180800,11721895650,31650,31650,31650,31650,0
20241024,180700,11721895650,31650,31650,31650,31650,0
20241024,180600,11721895650,31650,31650,31650,31650,0
20241024,180500,11721895650,31650,31650,31650,31650,0
20241024,180400,11721895650,31650,31650,31650,31650,12659
20241024,180300,11721895650,31650,31650,31650,31650,0
20241024,180200,11721895650,31650,31650,31650,31650,0
20241024,180100,11721895650,31650,31650,31650,31650,0
20241024,180000,11721895650,31650,31650,31650,31650,0
20241024,175900,11721895650,31650,31650,31650,31650,0
20241024,175800,11721895650,31650,31650,31650,31650,0
20241024,175700,11721895650,31650,31650,31650,31650,0
20241024,175600,11721895650,31650,31650,31650,31650,0
20241024,175500,11721895650,31650,31650,31650,31650,0
20241024,175400,11721895650,31650,31650,31650,31650,0
20241024,175300,11721895650,31650,31650,31650,31650,0
20241024,175200,11721895650,31650,31650,31650,31650,0
20241024,175100,11721895650,31650,31650,31650,31650,0
20241024,175000,11721895650,31650,31650,31650,31650,0
20241024,174900,11721895650,31650,31650,31650,31650,0
20241024,174800,11721895650,31650,31650,31650,31650,0
20241024,174700,11721895650,31650,31650,31650,31650,0
20241024,174600,11721895650,31650,31650,31650,31650,0
20241024,174500,11721895650,31650,31650,31650,31650,0
20241024,174400,11721895650,31650,31650,31650,31650,0
20241024,174300,11721895650,31650,31650,31650,31650,0
20241024,174200,11721895650,31650,31650,31650,31650,0
20241024,174100,11721895650,31650,31650,31650,31650,0
20241024,174000,11721895650,31650,31650,31650,31650,0
20241024,173900,11721895650,31650,31650,31650,31650,0
20241024,173800,11721895650,31650,31650,31650,31650,0
20241024,173700,11721895650,31650,31650,31650,31650,0
20241024,173600,11721895650,31650,31650,31650,31650,0
20241024,173500,11721895650,31650,31650,31650,31650,0
20241024,173400,11721895650,31650,31650,31650,31650,12659
20241024,173300,11721895650,31650,31650,31650,31650,0
20241024,173200,11721895650,31650,31650,31650,31650,0
20241024,173100,11721895650,31650,31650,31650,31650,0
20241024,173000,11721895650,31650,31650,31650,31650,0
20241024,172900,11721895650,31650,31650,31650,31650,0
20241024,172800,11721895650,31650,31650,31650,31650,0
20241024,172700,11721895650,31650,31650,31650,31650,0
20241024,172600,11721895650,31650,31650,31650,31650,0
20241024,172500,11721895650,31650,31650,31650,31650,0
20241024,172400,11721895650,31650,31650,31650,31650,0
20241024,172300,11721895650,31650,31650,31650,31650,0
20241024,172200,11721895650,31650,31650,31650,31650,0
20241024,172100,11721895650,31650,31650,31650,31650,0
20241024,172000,11721895650,31650,31650,31650,31650,0
20241024,171900,11721895650,31650,31650,31650,31650,0
20241024,171800,11721895650,31650,31650,31650,31650,0
20241024,171700,11721895650,31650,31650,31650,31650,0
20241024,171600,11721895650,31650,31650,31650,31650,0
20241024,171500,11721895650,31650,31650,31650,31650,0
20241024,171400,11721895650,31650,31650,31650,31650,0
20241024,171300,11721895650,31650,31650,31650,31650,0
20241024,171200,11721895650,31650,31650,31650,31650,0
20241024,171100,11721895650,31650,31650,31650,31650,0
20241024,171000,11721895650,31650,31650,31650,31650,0
20241024,170900,11721895650,31650,31650,31650,31650,0
20241024,170800,11721895650,31650,31650,31650,31650,0
20241024,170700,11721895650,31650,31650,31650,31650,0
20241024,170600,11721895650,31650,31650,31650,31650,0
20241024,170500,11721895650,31650,31650,31650,31650,0
20241024,170400,11721895650,31650,31650,31650,31650,12659
20241024,170300,11721895650,31650,31650,31650,31650,0
20241024,170200,11721895650,31650,31650,31650,31650,0
20241024,170100,11721895650,31650,31650,31650,31650,0
20241024,170000,11721895650,31650,31650,31650,31650,0
20241024,165900,11721895650,31650,31650,31650,31650,0
20241024,165800,11721895650,31650,31650,31650,31650,0
20241024,165700,11721895650,31650,31650,31650,31650,0
20241024,165600,11721895650,31650,31650,31650,31650,0
20241024,165500,11721895650,31650,31650,31650,31650,0
20241024,165400,11721895650,31650,31650,31650,31650,0
20241024,165300,11721895650,31650,31650,31650,31650,0
20241024,165200,11721895650,31650,31650,31650,31650,0
20241024,165100,11721895650,31650,31650,31650,31650,0
20241024,165000,11721895650,31650,31650,31650,31650,0
20241024,164900,11721895650,31650,31650,31650,31650,0
20241024,164800,11721895650,31650,31650,31650,31650,0
20241024,164700,11721895650,31650,31650,31650,31650,0
20241024,164600,11721895650,31650,31650,31650,31650,0
20241024,164500,11721895650,31650,31650,31650,31650,0
20241024,164400,11721895650,31650,31650,31650,31650,0
20241024,164300,11721895650,31650,31650,31650,31650,0
20241024,164200,11721895650,31650,31650,31650,31650,0
20241024,164100,11721895650,31650,31650,31650,31650,0
20241024,164000,11721895650,31650,31650,31650,31650,0
20241024,163900,11721895650,31650,31650,31650,31650,0
20241024,163800,11721895650,31650,31650,31650,31650,0
20241024,163700,11721895650,31650,31650,31650,31650,0
20241024,163600,11721895650,31650,31650,31650,31650,0
20241024,163500,11721895650,31650,31650,31650,31650,0
20241024,163400,11721895650,31650,31650,31650,31650,12659
20241024,163300,11721895650,31650,31650,31650,31650,0
20241024,163200,11721895650,31650,31650,31650,31650,0
20241024,163100,11721895650,31650,31650,31650,31650,0
20241024,163000,11721895650,31650,31650,31650,31650,0
20241024,162900,11721895650,31650,31650,31650,31650,0
20241024,162800,11721895650,31650,31650,31650,31650,0
20241024,162700,11721895650,31650,31650,31650,31650,0
20241024,162600,11721895650,31650,31650,31650,31650,0
20241024,162500,11721895650,31650,31650,31650,31650,0
20241024,162400,11721895650,31650,31650,31650,31650,0
20241024,162300,11721895650,31650,31650,31650,31650,0
20241024,162200,11721895650,31650,31650,31650,31650,0
20241024,162100,11721895650,31650,31650,31650,31650,0
20241024,162000,11721895650,31650,31650,31650,31650,0
20241024,161900,11721895650,31650,31650,31650,31650,0
20241024,161800,11721895650,31650,31650,31650,31650,0
20241024,161700,11721895650,31650,31650,31650,31650,0
20241024,161600,11721895650,31650,31650,31650,31650,0
20241024,161500,11721895650,31650,31650,31650,31650,0
20241024,161400,11721895650,31650,31650,31650,31650,0
20241024,161300,11721895650,31650,31650,31650,31650,0
20241024,161200,11721895650,31650,31650,31650,31650,0
20241024,161100,11721895650,31650,31650,31650,31650,0
20241024,161000,11721895650,31650,31650,31650,31650,0
20241024,160900,11721895650,31650,31650,31650,31650,0
20241024,160800,11721895650,31650,31650,31650,31650,0
20241024,160700,11721895650,31650,31650,31650,31650,0
20241024,160600,11721895650,31650,31650,31650,31650,0
20241024,160500,11721895650,31650,31650,31650,31650,0
20241024,160400,11721895650,31650,31650,31650,31650,12659
20241024,160300,11721895650,31650,31650,31650,31650,0
20241024,160200,11721895650,31650,31650,31650,31650,0
20241024,160100,11721895650,31650,31650,31650,31650,0
20241024,160000,11721895650,31650,31650,31650,31650,0
20241024,155900,11721895650,31650,31650,31650,31650,0
20241024,155800,11721895650,31650,31650,31650,31650,0
20241024,155700,11721895650,31650,31650,31650,31650,0
20241024,155600,11721895650,31650,31650,31650,31650,0
20241024,155500,11721895650,31650,31650,31650,31650,0
20241024,155400,11721895650,31650,31650,31650,31650,0
20241024,155300,11721895650,31650,31650,31650,31650,0
20241024,155200,11721895650,31650,31650,31650,31650,0
20241024,155100,11721895650,31650,31650,31650,31650,0
20241024,155000,11721895650,31650,31650,31650,31650,0
20241024,154900,11721895650,31650,31650,31650,31650,0
20241024,154800,11721895650,31650,31650,31650,31650,0
20241024,154700,11721895650,31650,31650,31650,31650,0
20241024,154600,11721895650,31650,31650,31650,31650,0
20241024,154500,11721895650,31650,31650,31650,31650,0
20241024,154400,11721895650,31650,31650,31650,31650,0
20241024,154300,11721895650,31650,31650,31650,31650,0
20241024,154200,11721895650,31650,31650,31650,31650,0
20241024,154100,11721895650,31650,31650,31650,31650,0
20241024,154000,11721895650,31650,31650,31650,31650,0
20241024,153900,11721895650,31650,31650,31650,31650,0
20241024,153800,11721895650,31650,31650,31650,31650,0
20241024,153700,11721895650,31650,31650,31650,31650,0
20241024,153600,11721895650,31650,31650,31650,31650,0
20241024,153500,11721895650,31650,31650,31650,31650,0
20241024,153400,11721895650,31650,31650,31650,31650,12659
20241024,153300,11721895650,31650,31650,31650,31650,0
20241024,153200,11721895650,31650,31650,31650,31650,0
20241024,153100,11721895650,31650,31650,31650,31650,0
20241024,153000,11721895650,31650,31650,31650,31650,12659
20241024,152900,11321238300,31550,31550,31550,31550,0
20241024,152800,11321238300,31550,31550,31550,31550,0
20241024,152700,11321238300,31550,31550,31550,31550,0
20241024,152600,11321238300,31550,31550,31550,31550,0
20241024,152500,11321238300,31550,31550,31550,31550,0
20241024,152400,11321238300,31550,31550,31550,31550,0
20241024,152300,11321238300,31550,31550,31550,31550,0
20241024,152200,11321238300,31550,31550,31550,31550,0
20241024,152100,11321238300,31550,31550,31550,31550,0
20241024,152000,11321238300,31550,31550,31550,31550,0
20241024,151900,11321238300,31550,31500,31650,31500,3553
20241024,151800,11208973650,31500,31550,31550,31500,1614
20241024,151700,11158068600,31500,31500,31600,31500,2533
20241024,151600,11078130150,31550,31500,31550,31500,935
20241024,151500,11048638350,31500,31550,31550,31500,1164
20241024,151400,11011939300,31500,31550,31650,31500,2377
20241024,151300,10936818500,31550,31500,31600,31450,1884
20241024,151200,10877347500,31450,31600,31600,31450,816
20241024,151100,10851640450,31550,31550,31650,31550,2248
20241024,151000,10780679850,31550,31550,31600,31550,1696
20241024,150900,10727149150,31550,31600,31650,31550,838
20241024,150800,10700651750,31600,31500,31650,31500,2585
20241024,150700,10618903850,31550,31600,31600,31500,736
20241024,150600,10595683450,31550,31600,31600,31550,1295
20241024,150500,10554779200,31550,31550,31600,31550,1575
20241024,150400,10505014900,31550,31550,31600,31550,580
20241024,150300,10486700200,31550,31500,31550,31450,1964
20241024,150200,10424770200,31450,31450,31500,31450,1018
20241024,150100,10392724350,31450,31500,31550,31450,1781
20241024,150000,10336595750,31550,31550,31600,31500,826
20241024,145900,10310538850,31550,31550,31550,31500,1262
20241024,145800,10270730900,31550,31500,31550,31450,1434
20241024,145700,10225525950,31450,31500,31500,31450,1298
20241024,145600,10184657900,31450,31500,31500,31400,1758
20241024,145500,10129351150,31500,31450,31550,31400,2053
20241024,145400,10064715500,31450,31500,31500,31450,1322
20241024,145300,10023101850,31450,31450,31500,31400,3930
20241024,145200,9899347550,31450,31450,31450,31400,1956
20241024,145100,9837902200,31450,31400,31500,31350,4855
20241024,145000,9685206000,31400,31400,31450,31350,2245
20241024,144900,9614718500,31400,31400,31400,31350,742
20241024,144800,9591423800,31400,31350,31400,31300,2324
20241024,144700,9518528000,31300,31300,31400,31300,659
20241024,144600,9497868350,31350,31400,31400,31300,712
20241024,144500,9475548250,31400,31350,31400,31300,1147
20241024,144400,9439587950,31350,31350,31350,31300,694
20241024,144300,9417835900,31350,31350,31350,31300,932
20241024,144200,9388624950,31350,31300,31350,31250,959
20241024,144100,9358573300,31300,31300,31300,31250,3952
20241024,144000,9234899550,31300,31300,31300,31250,787
20241024,143900,9210281050,31250,31300,31300,31200,896
20241024,143800,9182254300,31250,31300,31300,31250,771
20241024,143700,9158143350,31300,31300,31300,31250,949
20241024,143600,9128451900,31300,31250,31300,31200,903
20241024,143500,9100216300,31250,31200,31250,31200,806
20241024,143400,9075038600,31250,31250,31250,31200,560
20241024,143300,9057542050,31250,31250,31300,31200,1393
20241024,143200,9013995950,31300,31250,31300,31200,1299
20241024,143100,8973366500,31200,31300,31300,31200,885
20241024,143000,8945703600,31250,31200,31300,31200,2253
20241024,142900,8875275550,31200,31200,31250,31150,1060
20241024,142800,8842192750,31200,31250,31250,31150,728
20241024,142700,8819463100,31250,31250,31250,31150,2384
20241024,142600,8745055100,31200,31250,31250,31200,327
20241024,142500,8734846250,31200,31250,31250,31200,331
20241024,142400,8724509600,31200,31250,31300,31200,584
20241024,142300,8706262400,31250,31250,31250,31200,1044
20241024,142200,8673642650,31250,31300,31300,31200,1241
20241024,142100,8634855950,31250,31250,31300,31250,2350
20241024,142000,8561400950,31300,31300,31300,31200,3003
20241024,141900,8467556300,31250,31300,31300,31250,347
20241024,141800,8456700000,31250,31200,31300,31200,2231
20241024,141700,8386958650,31200,31200,31250,31200,638
20241024,141600,8367022750,31200,31150,31250,31150,2194
20241024,141500,8298574600,31200,31150,31200,31100,751
20241024,141400,8275172150,31150,31150,31150,31100,209
20241024,141300,8268665900,31150,31100,31150,31100,669
20241024,141200,8247833050,31150,31150,31150,31100,637
20241024,141100,8227999650,31150,31100,31150,31100,391
20241024,141000,8215831650,31150,31200,31200,31100,1030
20241024,140900,8183763700,31150,31100,31200,31100,2182
20241024,140800,8115730000,31150,31150,31150,31100,343
20241024,140700,8105051400,31150,31150,31200,31100,601
20241024,140600,8086338950,31150,31150,31200,31100,1233
20241024,140500,8047925200,31150,31100,31150,31050,372
20241024,140400,8036351600,31100,31100,31150,31050,351
20241024,140300,8025425250,31050,31100,31150,31050,652
20241024,140200,8005141450,31100,31150,31150,31050,281
20241024,140100,7996405450,31150,31150,31150,31050,366
20241024,140000,7985019350,31150,31100,31200,31050,2923
20241024,135900,7894009500,31100,31000,31150,31000,3651
20241024,135800,7780544650,31000,31000,31050,31000,431
20241024,135700,7767180000,31000,30950,31000,30950,575
20241024,135600,7749364300,30950,31000,31000,30950,143
20241024,135500,7744934900,30950,30950,31000,30950,381
20241024,135400,7733141850,30950,30950,31000,30950,795
20241024,135300,7708520000,30900,30950,31000,30900,509
20241024,135200,7692769700,30950,31000,31000,30950,351
20241024,135100,7681896250,30950,31000,31000,30950,582
20241024,135000,7663864700,31000,30950,31000,30900,214
20241024,134900,7657240700,30950,30950,31000,30900,586
20241024,134800,7639086150,30950,31000,31000,30900,531
20241024,134700,7622652250,30950,30900,30950,30900,190
20241024,134600,7616774600,30900,30900,30950,30900,1643
20241024,134500,7565939900,30900,30950,31000,30900,573
20241024,134400,7548183400,30950,30950,31000,30900,1325
20241024,134300,7507173550,30900,30900,30950,30900,345
20241024,134200,7496512000,30950,31000,31000,30850,505
20241024,134100,7480887250,30950,30900,31000,30900,439
20241024,134000,7467305000,30900,30900,30950,30850,1438
20241024,133900,7422859350,30850,30850,30900,30800,5226
20241024,133800,7261540000,30850,30800,30850,30800,580
20241024,133700,7243671300,30800,30950,30950,30800,4243
20241024,133600,7112653050,30900,30950,30950,30850,151
20241024,133500,7107985800,30950,30850,30950,30850,1346
20241024,133400,7066370700,30850,30850,30900,30850,319
20241024,133300,7056521800,30850,30950,31050,30850,2625
20241024,133200,6975187050,30950,30850,30950,30850,387
20241024,133100,6963232700,30850,30900,30900,30850,231
20241024,133000,6956097050,30850,30850,30900,30850,287
20241024,132900,6947238400,30900,30900,30950,30850,877
20241024,132800,6920150300,30900,30950,31000,30900,625
20241024,132700,6900809850,31000,31000,31000,30950,231
20241024,132600,6893655000,31000,30950,31000,30950,329
20241024,132500,6883457800,30950,30950,31000,30950,282
20241024,132400,6874723550,31000,30950,31000,30950,303
20241024,132300,6865339800,31000,31050,31050,30950,1059
20241024,132200,6832503950,31000,31050,31050,31000,953
20241024,132100,6802956250,31050,31000,31050,31000,783
20241024,132000,6778666950,31000,31100,31100,31000,631
20241024,131900,6759062700,31100,31050,31100,31000,869
20241024,131800,6732078000,31050,31050,31100,31000,1435
20241024,131700,6687525450,31050,31050,31050,31000,310
20241024,131600,6677906050,31000,30950,31050,30950,960
20241024,131500,6648146550,30950,30950,31000,30900,352
20241024,131400,6637256100,30950,30900,31000,30900,365
20241024,131300,6625964350,31000,30950,31000,30900,451
20241024,131200,6612007200,30900,30950,31000,30900,247
20241024,131100,6604363350,30900,30950,30950,30850,2006
20241024,131000,6542307800,30900,30900,30950,30900,690
20241024,130900,6520984850,30900,30850,30900,30850,304
20241024,130800,6511599750,30900,30900,30900,30850,298
20241024,130700,6502392450,30850,30900,30950,30850,575
20241024,130600,6484619450,30900,30850,30900,30850,505
20241024,130500,6469021950,30850,30900,30900,30850,316
20241024,130400,6459266050,30900,30850,30900,30850,292
20241024,130300,6450248250,30900,30850,30900,30850,180
20241024,130200,6444689050,30850,30900,30900,30850,435
20241024,130100,6431252450,30900,30850,30900,30850,304
20241024,130000,6421866200,30850,30900,30900,30800,189
20241024,125900,6416038450,30900,30850,30900,30800,564
20241024,125800,6398642800,30800,30800,30850,30800,67
20241024,125700,6396579000,30800,30800,30850,30800,358
20241024,125600,6385547350,30800,30800,30850,30800,418
20241024,125500,6372654450,30800,30800,30850,30800,371
20241024,125400,6361216800,30850,30800,30850,30800,128
20241024,125300,6357273600,30800,30800,30850,30800,238
20241024,125200,6349933250,30850,30850,30850,30800,181
20241024,125100,6344354650,30800,30800,30850,30800,231
20241024,125000,6337235700,30850,30850,30900,30800,452
20241024,124900,6323294300,30850,30900,30900,30800,204
20241024,124800,6316997700,30850,30850,30900,30850,580
20241024,124700,6299104050,30850,30850,30900,30850,258
20241024,124600,6291142100,30850,30850,30850,30800,442
20241024,124500,6277519750,30850,30850,30900,30800,488
20241024,124400,6262464650,30900,30900,30900,30850,3481
20241024,124300,6155071750,30900,30850,30900,30850,117
20241024,124200,6151458850,30900,30950,30950,30850,1037
20241024,124100,6119418400,30900,30950,30950,30900,265
20241024,124000,6111222250,30900,30950,30950,30900,129
20241024,123900,6107233950,30900,30900,30950,30900,137
20241024,123800,6103000100,30900,30900,30950,30900,92
20241024,123700,6100154950,30900,30950,31000,30900,175
20241024,123600,6094746750,30950,30850,30950,30850,524
20241024,123500,6078564250,30900,30900,30950,30850,540
20241024,123400,6061878950,30900,30950,31000,30900,670
20241024,123300,6041143400,31000,31000,31000,30950,262
20241024,123200,6033032900,31000,30950,31000,30950,1271
20241024,123100,5993642150,31000,30950,31000,30950,393
20241024,123000,5981467000,30950,31050,31100,30950,1722
20241024,122900,5928032450,31050,31150,31150,31050,475
20241024,122800,5913264550,31150,31050,31150,31050,2270
20241024,122700,5842666950,31000,30950,31050,30950,521
20241024,122600,5826511450,31000,30950,31050,30900,3829
20241024,122500,5707820900,30950,30900,30950,30900,2971
20241024,122400,5615911800,30950,30850,30950,30850,2143
20241024,122300,5549724450,30850,30750,30850,30750,987
20241024,122200,5519318950,30700,30700,30750,30700,129
20241024,122100,5515358400,30700,30600,30700,30600,232
20241024,122000,5508249550,30650,30650,30700,30650,154
20241024,121900,5503528950,30600,30650,30700,30600,409
20241024,121800,5490995550,30650,30650,30700,30650,168
20241024,121700,5485845800,30650,30700,30700,30650,521
20241024,121600,5469861350,30700,30700,30750,30700,775
20241024,121500,5446068500,30700,30650,30750,30650,218
20241024,121400,5439377150,30650,30750,30750,30650,131
20241024,121300,5435354050,30700,30750,30750,30700,342
20241024,121200,5424853450,30700,30700,30750,30700,157
20241024,121100,5420033000,30700,30700,30750,30650,229
20241024,121000,5413004900,30700,30700,30700,30650,864
20241024,120900,5386481600,30700,30700,30750,30700,239
20241024,120800,5379141150,30700,30750,30750,30700,273
20241024,120700,5370754650,30750,30800,30800,30750,50
20241024,120600,5369215900,30800,30800,30850,30800,130
20241024,120500,5365210850,30850,30850,30900,30850,700
20241024,120400,5343614050,30850,30900,30900,30850,123
20241024,120300,5339818800,30850,30850,30900,30850,1106
20241024,120200,5305695250,30900,30850,30900,30850,522
20241024,120100,5289567850,30850,30850,30900,30850,398
20241024,120000,5277278350,30900,30900,30900,30850,308
20241024,115900,5267764850,30900,30950,30950,30850,408
20241024,115800,5255155050,30900,30850,30950,30800,3550
20241024,115700,5145445600,30850,30700,30850,30700,3125
20241024,115600,5049094250,30750,30700,30800,30700,154
20241024,115500,5044362350,30750,30700,30800,30700,194
20241024,115400,5038400050,30700,30700,30750,30700,144
20241024,115300,5033978700,30750,30800,30800,30700,652
20241024,115200,5013927550,30750,30800,30850,30750,90
20241024,115100,5011156000,30750,30650,30800,30650,1844
20241024,115000,4954375350,30650,30700,30800,30600,1057
20241024,114900,4921966200,30700,30750,30750,30700,438
20241024,114800,4908502900,30750,30750,30800,30750,952
20241024,114700,4879228300,30750,30700,30750,30700,168
20241024,114600,4874064400,30700,30700,30750,30700,295
20241024,114500,4865006200,30700,30700,30750,30700,271
20241024,114400,4856679000,30700,30750,30750,30650,2879
20241024,114300,4768186350,30750,30550,30750,30550,2077
20241024,114200,4704496250,30500,30500,30550,30500,256
20241024,114100,4696679300,30500,30500,30550,30500,646
20241024,114000,4676974500,30550,30500,30550,30500,88
20241024,113900,4674288300,30500,30500,30550,30500,135
20241024,113800,4670170250,30500,30500,30550,30450,1106
20241024,113700,4636446450,30550,30550,30550,30550,364
20241024,113600,4625326250,30550,30550,30600,30500,414
20241024,113500,4612672050,30550,30600,30600,30500,520
20241024,113400,4596783750,30550,30500,30550,30500,235
20241024,113300,4589606400,30550,30550,30550,30500,564
20241024,113200,4572380300,30550,30600,30600,30550,1181
20241024,113100,4536296900,30550,30600,30700,30550,3461
20241024,113000,4430288350,30600,30550,30600,30550,841
20241024,112900,4404560500,30550,30600,30600,30550,113
20241024,112800,4401104750,30550,30550,30600,30550,120
20241024,112700,4397438150,30550,30500,30600,30500,538
20241024,112600,4381006400,30500,30550,30550,30500,181
20241024,112500,4375481600,30550,30500,30550,30450,256
20241024,112400,4367673400,30500,30500,30550,30500,1127
20241024,112300,4333299350,30500,30550,30600,30500,1055
20241024,112200,4301073300,30550,30500,30550,30500,1276
20241024,112100,4262118950,30500,30550,30550,30500,577
20241024,112000,4244498650,30550,30450,30600,30400,3610
20241024,111900,4134326100,30400,30450,30450,30400,107
20241024,111800,4131072800,30450,30450,30450,30400,174
20241024,111700,4125776250,30400,30450,30500,30400,1224
20241024,111600,4088513400,30400,30400,30450,30350,466
20241024,111500,4074348400,30400,30400,30400,30350,783
20241024,111400,4050561650,30350,30350,30400,30300,278
20241024,111300,4042123950,30400,30400,30400,30300,1103
20241024,111200,4008602950,30350,30250,30350,30200,1572
20241024,111100,3960933950,30200,30250,30250,30200,142
20241024,111000,3956644000,30200,30200,30200,30200,203
20241024,110900,3950513400,30200,30200,30200,30150,47
20241024,110800,3949094800,30150,30200,30200,30150,118
20241024,110700,3945532550,30150,30150,30200,30150,330
20241024,110600,3935569250,30150,30250,30250,30150,174
20241024,110500,3930317400,30200,30200,30200,30200,103
20241024,110400,3927206800,30200,30250,30250,30200,358
20241024,110300,3916381100,30150,30200,30200,30100,150
20241024,110200,3911861850,30150,30200,30200,30150,234
20241024,110100,3904803550,30200,30150,30200,30100,203
20241024,110000,3898681800,30100,30100,30150,30100,375
20241024,105900,3887383300,30150,30150,30150,30100,38
20241024,105800,3886238000,30200,30100,30200,30050,1070
20241024,105700,3853997550,30100,30100,30100,30050,320
20241024,105600,3844368750,30100,30100,30100,30100,285
20241024,105500,3835790250,30100,30150,30200,30100,816
20241024,105400,3811193900,30150,30150,30200,30050,2150
20241024,105300,3746464800,30150,30150,30200,30150,193
20241024,105200,3740645350,30200,30150,30200,30150,191
20241024,105100,3734883900,30150,30150,30150,30100,410
20241024,105000,3722532950,30150,30150,30200,30150,1040
20241024,104900,3691176850,30150,30200,30200,30150,148
20241024,104800,3686713650,30200,30200,30250,30200,745
20241024,104700,3664213800,30200,30200,30250,30200,275
20241024,104600,3655907700,30250,30150,30250,30150,806
20241024,104500,3631564900,30150,30150,30150,30150,389
20241024,104400,3619836550,30200,30200,30200,30150,141
20241024,104300,3615582800,30200,30200,30200,30150,454
20241024,104200,3601872750,30150,30150,30150,30150,696
20241024,104100,3580888350,30150,30200,30200,30150,128
20241024,104000,3577026950,30200,30150,30200,30150,208
20241024,103900,3570752600,30150,30150,30150,30150,237
20241024,103800,3563607050,30150,30200,30200,30150,604
20241024,103700,3545373050,30250,30200,30250,30150,328
20241024,103600,3535467900,30250,30200,30250,30200,110
20241024,103500,3532145050,30250,30200,30250,30200,292
20241024,103400,3523324800,30200,30150,30200,30150,225
20241024,103300,3516532850,30150,30150,30200,30150,298
20241024,103200,3507547250,30200,30200,30200,30150,423
20241024,103100,3494779700,30200,30200,30200,30150,198
20241024,103000,3488808900,30200,30150,30200,30150,688
20241024,102900,3468043400,30150,30150,30200,30150,673
20241024,102800,3447750250,30150,30200,30250,30150,380
20241024,102700,3436276800,30200,30200,30250,30150,1287
20241024,102600,3397412400,30250,30200,30250,30200,245
20241024,102500,3390013350,30200,30250,30250,30200,185
20241024,102400,3384423600,30250,30150,30250,30150,635
20241024,102300,3365253100,30150,30200,30200,30150,109
20241024,102200,3361964800,30200,30200,30200,30200,508
20241024,102100,3346623200,30200,30150,30200,30150,152
20241024,102000,3342039400,30150,30100,30150,30100,397
20241024,101900,3330069900,30100,30150,30150,30100,5
20241024,101800,3329919200,30100,30200,30200,30100,52
20241024,101700,3328351100,30200,30250,30250,30200,783
20241024,101600,3304701100,30200,30150,30200,30150,420
20241024,101500,3292031450,30150,30150,30150,30100,31
20241024,101400,3291097250,30200,30150,30200,30150,45
20241024,101300,3289739250,30100,30150,30150,30100,195
20241024,101200,3283863450,30150,30150,30150,30100,205
20241024,101100,3277687800,30150,30150,30150,30150,26
20241024,101000,3276903900,30150,30150,30150,30100,116
20241024,100900,3273409950,30100,30150,30150,30100,343
20241024,100800,3263076100,30200,30150,30200,30150,117
20241024,100700,3259543500,30150,30150,30150,30150,122
20241024,100600,3255865200,30200,30150,30200,30150,37
20241024,100500,3254749500,30150,30200,30250,29900,7106
20241024,100400,3041176050,30200,30150,30200,30150,629
20241024,100300,3022208550,30150,30250,30250,30150,3589
20241024,100200,2913864100,30250,30250,30250,30200,951
20241024,100100,2885099850,30250,30300,30300,30250,308
20241024,100000,2875782800,30300,30350,30400,30300,3486
20241024,095900,2770042150,30400,30350,30400,30350,202
20241024,095800,2763904850,30300,30400,30400,30300,117
20241024,095700,2760356900,30400,30450,30450,30300,389
20241024,095600,2748539650,30350,30400,30450,30350,466
20241024,095500,2734368750,30400,30400,30550,30350,6050
20241024,095400,2550486200,30400,30350,30400,30350,242
20241024,095300,2543136500,30350,30300,30350,30250,514
20241024,095200,2527575650,30300,30250,30300,30100,708
20241024,095100,2506207850,30300,30300,30300,30300,157
20241024,095000,2501450750,30300,30350,30350,30300,396
20241024,094900,2489445700,30350,30400,30450,30350,152
20241024,094800,2484829050,30350,30350,30400,30350,1309
20241024,094700,2445070250,30350,30350,30400,30350,293
20241024,094600,2436174900,30350,30400,30400,30350,314
20241024,094500,2426642600,30400,30350,30400,30300,825
20241024,094400,2401623050,30350,30400,30400,30350,172
20241024,094300,2396402450,30350,30400,30400,30350,958
20241024,094200,2367317450,30400,30350,30400,30300,295
20241024,094100,2358363600,30400,30300,30400,30300,353
20241024,094000,2347654900,30400,30000,30400,30000,4124
20241024,093900,2223167800,30000,30000,30000,29950,224
20241024,093800,2216449300,29950,29950,30000,29950,166
20241024,093700,2211477500,30000,30000,30050,29950,84
20241024,093600,2208957300,30000,29900,30000,29900,775
20241024,093500,2185712300,30000,30000,30000,29900,210
20241024,093400,2179426100,30000,29850,30000,29850,1191
20241024,093300,2143853750,29850,29950,29950,29850,2691
20241024,093200,2063366200,29950,29950,30100,29950,221
20241024,093100,2056723250,29950,29950,30000,29950,1208
20241024,093000,2020493500,29950,29950,30000,29900,1187
20241024,092900,1984944450,29950,30000,30000,29950,1117
20241024,092800,1951464650,30000,29950,30000,29900,615
20241024,092700,1933055300,29950,30000,30000,29950,1002
20241024,092600,1903031800,30000,30150,30150,30000,3708
20241024,092500,1791652600,30150,30050,30150,30000,1365
20241024,092400,1750581400,30050,30100,30150,30050,1594
20241024,092300,1702673050,30150,30200,30200,30100,879
20241024,092200,1676186200,30200,30100,30200,30100,799
20241024,092100,1652114100,30100,30150,30200,30100,1945
20241024,092000,1593460600,30100,30100,30100,30100,398
20241024,091900,1581480800,30100,30050,30100,30050,1313
20241024,091800,1541997950,30100,30050,30100,29850,2156
20241024,091700,1477311800,30050,29850,30050,29850,2735
20241024,091600,1395371550,29850,29800,29850,29800,1375
20241024,091500,1354347650,29800,29800,29850,29750,496
20241024,091400,1339566650,29800,29800,29800,29750,4162
20241024,091300,1215645100,29800,29800,29850,29800,3220
20241024,091200,1119610750,29800,29950,29950,29800,6646
20241024,091100,920890600,29950,30050,30100,29950,1015
20241024,091000,890441850,30050,30050,30100,30000,1759
20241024,090900,837636850,30050,30100,30100,30050,4051
20241024,090800,715795850,30100,30050,30150,30000,2832
20241024,090700,630543300,30000,30100,30100,30000,1939
20241024,090600,572329800,30100,30200,30200,30050,2433
20241024,090500,499045400,30150,30400,30400,30150,1677
20241024,090400,448311600,30400,30450,30450,30250,1460
20241024,090300,403923950,30450,30100,30450,30100,2611
20241024,090200,324898800,30100,30000,30100,29950,1334
20241024,090100,284823400,30000,30000,30000,29950,1913
20241024,090000,227459450,30000,30000,30200,30000,7458