KissMeData/196170/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,203600,143492720000,382000,382000,382000,382000,14665
20241024,203500,143492720000,382000,382000,382000,382000,0
20241024,203400,143492720000,382000,382000,382000,382000,0
20241024,203300,143492720000,382000,382000,382000,382000,0
20241024,203200,143492720000,382000,382000,382000,382000,0
20241024,203100,143492720000,382000,382000,382000,382000,0
20241024,203000,143492720000,382000,382000,382000,382000,0
20241024,202900,143492720000,382000,382000,382000,382000,0
20241024,202800,143492720000,382000,382000,382000,382000,0
20241024,202700,143492720000,382000,382000,382000,382000,0
20241024,202600,143492720000,382000,382000,382000,382000,0
20241024,202500,143492720000,382000,382000,382000,382000,0
20241024,202400,143492720000,382000,382000,382000,382000,0
20241024,202300,143492720000,382000,382000,382000,382000,0
20241024,202200,143492720000,382000,382000,382000,382000,0
20241024,202100,143492720000,382000,382000,382000,382000,0
20241024,202000,143492720000,382000,382000,382000,382000,0
20241024,201900,143492720000,382000,382000,382000,382000,0
20241024,201800,143492720000,382000,382000,382000,382000,0
20241024,201700,143492720000,382000,382000,382000,382000,0
20241024,201600,143492720000,382000,382000,382000,382000,0
20241024,201500,143492720000,382000,382000,382000,382000,0
20241024,201400,143492720000,382000,382000,382000,382000,0
20241024,201300,143492720000,382000,382000,382000,382000,0
20241024,201200,143492720000,382000,382000,382000,382000,0
20241024,201100,143492720000,382000,382000,382000,382000,0
20241024,201000,143492720000,382000,382000,382000,382000,0
20241024,200900,143492720000,382000,382000,382000,382000,0
20241024,200800,143492720000,382000,382000,382000,382000,0
20241024,200700,143492720000,382000,382000,382000,382000,0
20241024,200600,143492720000,382000,382000,382000,382000,14665
20241024,200500,143492720000,382000,382000,382000,382000,0
20241024,200400,143492720000,382000,382000,382000,382000,0
20241024,200300,143492720000,382000,382000,382000,382000,0
20241024,200200,143492720000,382000,382000,382000,382000,0
20241024,200100,143492720000,382000,382000,382000,382000,0
20241024,200000,143492720000,382000,382000,382000,382000,0
20241024,195900,143492720000,382000,382000,382000,382000,0
20241024,195800,143492720000,382000,382000,382000,382000,0
20241024,195700,143492720000,382000,382000,382000,382000,0
20241024,195600,143492720000,382000,382000,382000,382000,0
20241024,195500,143492720000,382000,382000,382000,382000,0
20241024,195400,143492720000,382000,382000,382000,382000,0
20241024,195300,143492720000,382000,382000,382000,382000,0
20241024,195200,143492720000,382000,382000,382000,382000,0
20241024,195100,143492720000,382000,382000,382000,382000,0
20241024,195000,143492720000,382000,382000,382000,382000,0
20241024,194900,143492720000,382000,382000,382000,382000,0
20241024,194800,143492720000,382000,382000,382000,382000,0
20241024,194700,143492720000,382000,382000,382000,382000,0
20241024,194600,143492720000,382000,382000,382000,382000,0
20241024,194500,143492720000,382000,382000,382000,382000,0
20241024,194400,143492720000,382000,382000,382000,382000,0
20241024,194300,143492720000,382000,382000,382000,382000,0
20241024,194200,143492720000,382000,382000,382000,382000,0
20241024,194100,143492720000,382000,382000,382000,382000,0
20241024,194000,143492720000,382000,382000,382000,382000,0
20241024,193900,143492720000,382000,382000,382000,382000,0
20241024,193800,143492720000,382000,382000,382000,382000,0
20241024,193700,143492720000,382000,382000,382000,382000,0
20241024,193600,143492720000,382000,382000,382000,382000,14665
20241024,193500,143492720000,382000,382000,382000,382000,0
20241024,193400,143492720000,382000,382000,382000,382000,0
20241024,193300,143492720000,382000,382000,382000,382000,0
20241024,193200,143492720000,382000,382000,382000,382000,0
20241024,193100,143492720000,382000,382000,382000,382000,0
20241024,193000,143492720000,382000,382000,382000,382000,0
20241024,192900,143492720000,382000,382000,382000,382000,0
20241024,192800,143492720000,382000,382000,382000,382000,0
20241024,192700,143492720000,382000,382000,382000,382000,0
20241024,192600,143492720000,382000,382000,382000,382000,0
20241024,192500,143492720000,382000,382000,382000,382000,0
20241024,192400,143492720000,382000,382000,382000,382000,0
20241024,192300,143492720000,382000,382000,382000,382000,0
20241024,192200,143492720000,382000,382000,382000,382000,0
20241024,192100,143492720000,382000,382000,382000,382000,0
20241024,192000,143492720000,382000,382000,382000,382000,0
20241024,191900,143492720000,382000,382000,382000,382000,0
20241024,191800,143492720000,382000,382000,382000,382000,0
20241024,191700,143492720000,382000,382000,382000,382000,0
20241024,191600,143492720000,382000,382000,382000,382000,0
20241024,191500,143492720000,382000,382000,382000,382000,0
20241024,191400,143492720000,382000,382000,382000,382000,0
20241024,191300,143492720000,382000,382000,382000,382000,0
20241024,191200,143492720000,382000,382000,382000,382000,0
20241024,191100,143492720000,382000,382000,382000,382000,0
20241024,191000,143492720000,382000,382000,382000,382000,0
20241024,190900,143492720000,382000,382000,382000,382000,0
20241024,190800,143492720000,382000,382000,382000,382000,0
20241024,190700,143492720000,382000,382000,382000,382000,0
20241024,190600,143492720000,382000,382000,382000,382000,14665
20241024,190500,143492720000,382000,382000,382000,382000,0
20241024,190400,143492720000,382000,382000,382000,382000,0
20241024,190300,143492720000,382000,382000,382000,382000,0
20241024,190200,143492720000,382000,382000,382000,382000,0
20241024,190100,143492720000,382000,382000,382000,382000,0
20241024,190000,143492720000,382000,382000,382000,382000,0
20241024,185900,143492720000,382000,382000,382000,382000,0
20241024,185800,143492720000,382000,382000,382000,382000,0
20241024,185700,143492720000,382000,382000,382000,382000,0
20241024,185600,143492720000,382000,382000,382000,382000,0
20241024,185500,143492720000,382000,382000,382000,382000,0
20241024,185400,143492720000,382000,382000,382000,382000,0
20241024,185300,143492720000,382000,382000,382000,382000,0
20241024,185200,143492720000,382000,382000,382000,382000,0
20241024,185100,143492720000,382000,382000,382000,382000,0
20241024,185000,143492720000,382000,382000,382000,382000,0
20241024,184900,143492720000,382000,382000,382000,382000,0
20241024,184800,143492720000,382000,382000,382000,382000,0
20241024,184700,143492720000,382000,382000,382000,382000,0
20241024,184600,143492720000,382000,382000,382000,382000,0
20241024,184500,143492720000,382000,382000,382000,382000,0
20241024,184400,143492720000,382000,382000,382000,382000,0
20241024,184300,143492720000,382000,382000,382000,382000,0
20241024,184200,143492720000,382000,382000,382000,382000,0
20241024,184100,143492720000,382000,382000,382000,382000,0
20241024,184000,143492720000,382000,382000,382000,382000,0
20241024,183900,143492720000,382000,382000,382000,382000,0
20241024,183800,143492720000,382000,382000,382000,382000,0
20241024,183700,143492720000,382000,382000,382000,382000,0
20241024,183600,143492720000,382000,382000,382000,382000,14665
20241024,183500,143492720000,382000,382000,382000,382000,0
20241024,183400,143492720000,382000,382000,382000,382000,0
20241024,183300,143492720000,382000,382000,382000,382000,0
20241024,183200,143492720000,382000,382000,382000,382000,0
20241024,183100,143492720000,382000,382000,382000,382000,0
20241024,183000,143492720000,382000,382000,382000,382000,0
20241024,182900,143492720000,382000,382000,382000,382000,0
20241024,182800,143492720000,382000,382000,382000,382000,0
20241024,182700,143492720000,382000,382000,382000,382000,0
20241024,182600,143492720000,382000,382000,382000,382000,0
20241024,182500,143492720000,382000,382000,382000,382000,0
20241024,182400,143492720000,382000,382000,382000,382000,0
20241024,182300,143492720000,382000,382000,382000,382000,0
20241024,182200,143492720000,382000,382000,382000,382000,0
20241024,182100,143492720000,382000,382000,382000,382000,0
20241024,182000,143492720000,382000,382000,382000,382000,0
20241024,181900,143492720000,382000,382000,382000,382000,0
20241024,181800,143492720000,382000,382000,382000,382000,0
20241024,181700,143492720000,382000,382000,382000,382000,0
20241024,181600,143492720000,382000,382000,382000,382000,0
20241024,181500,143492720000,382000,382000,382000,382000,0
20241024,181400,143492720000,382000,382000,382000,382000,0
20241024,181300,143492720000,382000,382000,382000,382000,0
20241024,181200,143492720000,382000,382000,382000,382000,0
20241024,181100,143492720000,382000,382000,382000,382000,0
20241024,181000,143492720000,382000,382000,382000,382000,0
20241024,180900,143492720000,382000,382000,382000,382000,0
20241024,180800,143492720000,382000,382000,382000,382000,0
20241024,180700,143492720000,382000,382000,382000,382000,0
20241024,180600,143492720000,382000,382000,382000,382000,14665
20241024,180500,143492720000,382000,382000,382000,382000,0
20241024,180400,143492720000,382000,382000,382000,382000,0
20241024,180300,143492720000,382000,382000,382000,382000,0
20241024,180200,143492720000,382000,382000,382000,382000,0
20241024,180100,143492720000,382000,382000,382000,382000,0
20241024,180000,143492720000,382000,382000,382000,382000,0
20241024,175900,143492720000,382000,382000,382000,382000,0
20241024,175800,143492720000,382000,382000,382000,382000,0
20241024,175700,143492720000,382000,382000,382000,382000,0
20241024,175600,143492720000,382000,382000,382000,382000,0
20241024,175500,143492720000,382000,382000,382000,382000,0
20241024,175400,143492720000,382000,382000,382000,382000,0
20241024,175300,143492720000,382000,382000,382000,382000,0
20241024,175200,143492720000,382000,382000,382000,382000,0
20241024,175100,143492720000,382000,382000,382000,382000,0
20241024,175000,143492720000,382000,382000,382000,382000,0
20241024,174900,143492720000,382000,382000,382000,382000,0
20241024,174800,143492720000,382000,382000,382000,382000,0
20241024,174700,143492720000,382000,382000,382000,382000,0
20241024,174600,143492720000,382000,382000,382000,382000,0
20241024,174500,143492720000,382000,382000,382000,382000,0
20241024,174400,143492720000,382000,382000,382000,382000,0
20241024,174300,143492720000,382000,382000,382000,382000,0
20241024,174200,143492720000,382000,382000,382000,382000,0
20241024,174100,143492720000,382000,382000,382000,382000,0
20241024,174000,143492720000,382000,382000,382000,382000,0
20241024,173900,143492720000,382000,382000,382000,382000,0
20241024,173800,143492720000,382000,382000,382000,382000,0
20241024,173700,143492720000,382000,382000,382000,382000,0
20241024,173600,143492720000,382000,382000,382000,382000,14665
20241024,173500,143492720000,382000,382000,382000,382000,0
20241024,173400,143492720000,382000,382000,382000,382000,0
20241024,173300,143492720000,382000,382000,382000,382000,0
20241024,173200,143492720000,382000,382000,382000,382000,0
20241024,173100,143492720000,382000,382000,382000,382000,0
20241024,173000,143492720000,382000,382000,382000,382000,0
20241024,172900,143492720000,382000,382000,382000,382000,0
20241024,172800,143492720000,382000,382000,382000,382000,0
20241024,172700,143492720000,382000,382000,382000,382000,0
20241024,172600,143492720000,382000,382000,382000,382000,0
20241024,172500,143492720000,382000,382000,382000,382000,0
20241024,172400,143492720000,382000,382000,382000,382000,0
20241024,172300,143492720000,382000,382000,382000,382000,0
20241024,172200,143492720000,382000,382000,382000,382000,0
20241024,172100,143492720000,382000,382000,382000,382000,0
20241024,172000,143492720000,382000,382000,382000,382000,0
20241024,171900,143492720000,382000,382000,382000,382000,0
20241024,171800,143492720000,382000,382000,382000,382000,0
20241024,171700,143492720000,382000,382000,382000,382000,0
20241024,171600,143492720000,382000,382000,382000,382000,0
20241024,171500,143492720000,382000,382000,382000,382000,0
20241024,171400,143492720000,382000,382000,382000,382000,0
20241024,171300,143492720000,382000,382000,382000,382000,0
20241024,171200,143492720000,382000,382000,382000,382000,0
20241024,171100,143492720000,382000,382000,382000,382000,0
20241024,171000,143492720000,382000,382000,382000,382000,0
20241024,170900,143492720000,382000,382000,382000,382000,0
20241024,170800,143492720000,382000,382000,382000,382000,0
20241024,170700,143492720000,382000,382000,382000,382000,0
20241024,170600,143492720000,382000,382000,382000,382000,14665
20241024,170500,143492720000,382000,382000,382000,382000,0
20241024,170400,143492720000,382000,382000,382000,382000,0
20241024,170300,143492720000,382000,382000,382000,382000,0
20241024,170200,143492720000,382000,382000,382000,382000,0
20241024,170100,143492720000,382000,382000,382000,382000,0
20241024,170000,143492720000,382000,382000,382000,382000,0
20241024,165900,143492720000,382000,382000,382000,382000,0
20241024,165800,143492720000,382000,382000,382000,382000,0
20241024,165700,143492720000,382000,382000,382000,382000,0
20241024,165600,143492720000,382000,382000,382000,382000,0
20241024,165500,143492720000,382000,382000,382000,382000,0
20241024,165400,143492720000,382000,382000,382000,382000,0
20241024,165300,143492720000,382000,382000,382000,382000,0
20241024,165200,143492720000,382000,382000,382000,382000,0
20241024,165100,143492720000,382000,382000,382000,382000,0
20241024,165000,143492720000,382000,382000,382000,382000,0
20241024,164900,143492720000,382000,382000,382000,382000,0
20241024,164800,143492720000,382000,382000,382000,382000,0
20241024,164700,143492720000,382000,382000,382000,382000,0
20241024,164600,143492720000,382000,382000,382000,382000,0
20241024,164500,143492720000,382000,382000,382000,382000,0
20241024,164400,143492720000,382000,382000,382000,382000,0
20241024,164300,143492720000,382000,382000,382000,382000,0
20241024,164200,143492720000,382000,382000,382000,382000,0
20241024,164100,143492720000,382000,382000,382000,382000,0
20241024,164000,143492720000,382000,382000,382000,382000,0
20241024,163900,143492720000,382000,382000,382000,382000,0
20241024,163800,143492720000,382000,382000,382000,382000,0
20241024,163700,143492720000,382000,382000,382000,382000,0
20241024,163600,143492720000,382000,382000,382000,382000,14665
20241024,163500,143492720000,382000,382000,382000,382000,0
20241024,163400,143492720000,382000,382000,382000,382000,0
20241024,163300,143492720000,382000,382000,382000,382000,0
20241024,163200,143492720000,382000,382000,382000,382000,0
20241024,163100,143492720000,382000,382000,382000,382000,0
20241024,163000,143492720000,382000,382000,382000,382000,0
20241024,162900,143492720000,382000,382000,382000,382000,0
20241024,162800,143492720000,382000,382000,382000,382000,0
20241024,162700,143492720000,382000,382000,382000,382000,0
20241024,162600,143492720000,382000,382000,382000,382000,0
20241024,162500,143492720000,382000,382000,382000,382000,0
20241024,162400,143492720000,382000,382000,382000,382000,0
20241024,162300,143492720000,382000,382000,382000,382000,0
20241024,162200,143492720000,382000,382000,382000,382000,0
20241024,162100,143492720000,382000,382000,382000,382000,0
20241024,162000,143492720000,382000,382000,382000,382000,0
20241024,161900,143492720000,382000,382000,382000,382000,0
20241024,161800,143492720000,382000,382000,382000,382000,0
20241024,161700,143492720000,382000,382000,382000,382000,0
20241024,161600,143492720000,382000,382000,382000,382000,0
20241024,161500,143492720000,382000,382000,382000,382000,0
20241024,161400,143492720000,382000,382000,382000,382000,0
20241024,161300,143492720000,382000,382000,382000,382000,0
20241024,161200,143492720000,382000,382000,382000,382000,0
20241024,161100,143492720000,382000,382000,382000,382000,0
20241024,161000,143492720000,382000,382000,382000,382000,0
20241024,160900,143492720000,382000,382000,382000,382000,0
20241024,160800,143492720000,382000,382000,382000,382000,0
20241024,160700,143492720000,382000,382000,382000,382000,0
20241024,160600,143492720000,382000,382000,382000,382000,14665
20241024,160500,143492720000,382000,382000,382000,382000,0
20241024,160400,143492720000,382000,382000,382000,382000,0
20241024,160300,143492720000,382000,382000,382000,382000,0
20241024,160200,143492720000,382000,382000,382000,382000,0
20241024,160100,143492720000,382000,382000,382000,382000,0
20241024,160000,143492720000,382000,382000,382000,382000,0
20241024,155900,143492720000,382000,382000,382000,382000,0
20241024,155800,143492720000,382000,382000,382000,382000,0
20241024,155700,143492720000,382000,382000,382000,382000,0
20241024,155600,143492720000,382000,382000,382000,382000,0
20241024,155500,143492720000,382000,382000,382000,382000,0
20241024,155400,143492720000,382000,382000,382000,382000,0
20241024,155300,143492720000,382000,382000,382000,382000,0
20241024,155200,143492720000,382000,382000,382000,382000,0
20241024,155100,143492720000,382000,382000,382000,382000,0
20241024,155000,143492720000,382000,382000,382000,382000,0
20241024,154900,143492720000,382000,382000,382000,382000,0
20241024,154800,143492720000,382000,382000,382000,382000,0
20241024,154700,143492720000,382000,382000,382000,382000,0
20241024,154600,143492720000,382000,382000,382000,382000,0
20241024,154500,143492720000,382000,382000,382000,382000,0
20241024,154400,143492720000,382000,382000,382000,382000,0
20241024,154300,143492720000,382000,382000,382000,382000,0
20241024,154200,143492720000,382000,382000,382000,382000,0
20241024,154100,143492720000,382000,382000,382000,382000,0
20241024,154000,143492720000,382000,382000,382000,382000,0
20241024,153900,143492720000,382000,382000,382000,382000,0
20241024,153800,143492720000,382000,382000,382000,382000,0
20241024,153700,143492720000,382000,382000,382000,382000,0
20241024,153600,143492720000,382000,382000,382000,382000,14665
20241024,153500,143492720000,382000,382000,382000,382000,0
20241024,153400,143492720000,382000,382000,382000,382000,0
20241024,153300,143492720000,382000,382000,382000,382000,0
20241024,153200,143492720000,382000,382000,382000,382000,0
20241024,153100,143492720000,382000,382000,382000,382000,0
20241024,153000,143492720000,382000,382000,382000,382000,14665
20241024,152900,137890690000,384000,384000,384000,384000,0
20241024,152800,137890690000,384000,384000,384000,384000,0
20241024,152700,137890690000,384000,384000,384000,384000,0
20241024,152600,137890690000,384000,384000,384000,384000,0
20241024,152500,137890690000,384000,384000,384000,384000,0
20241024,152400,137890690000,384000,384000,384000,384000,0
20241024,152300,137890690000,384000,384000,384000,384000,0
20241024,152200,137890690000,384000,384000,384000,384000,0
20241024,152100,137890690000,384000,384000,384000,384000,0
20241024,152000,137890690000,384000,384000,384000,384000,0
20241024,151900,137890690000,384000,384500,384500,384000,469
20241024,151800,137710523500,384500,383500,384500,383000,1871
20241024,151700,136992124000,383500,383000,383500,383000,599
20241024,151600,136762432000,383500,383000,383500,383000,357
20241024,151500,136625613500,383500,383000,383500,383000,745
20241024,151400,136340084000,383000,383000,383500,383000,750
20241024,151300,136052779500,383000,383000,383500,383000,245
20241024,151200,135958913000,383500,383000,383500,383000,560
20241024,151100,135744319000,383000,383000,383500,383000,601
20241024,151000,135514061500,383500,383500,384000,383000,284
20241024,150900,135405184000,383500,383500,384000,383000,355
20241024,150800,135269083000,383500,383500,384000,383000,347
20241024,150700,135135982000,383000,383500,384000,383000,576
20241024,150600,134915263500,383500,383500,383500,383000,1094
20241024,150500,134496012500,383000,384000,384000,383000,1021
20241024,150400,134104386000,384000,384000,384500,383500,826
20241024,150300,133787106000,384000,384000,384500,383500,285
20241024,150200,133677638500,384000,384500,385000,384000,349
20241024,150100,133543472000,384500,384000,385000,383500,606
20241024,150000,133310578000,384000,383500,384500,383500,566
20241024,145900,133093161000,383500,383500,384000,383500,336
20241024,145800,132964272500,383500,384000,384500,383500,334
20241024,145700,132836092500,384000,384000,384500,383500,293
20241024,145600,132723588000,384500,383500,384500,383500,637
20241024,145500,132478898500,383500,383000,384000,383000,435
20241024,145400,132312063000,383000,383000,383500,383000,257
20241024,145300,132213572500,383500,383500,384000,382500,1058
20241024,145200,131808267500,383000,383000,383500,382500,351
20241024,145100,131673851000,382500,383000,384500,382500,816
20241024,145000,131361108500,383500,383500,384000,383000,572
20241024,144900,131141837000,383000,383000,383500,383000,467
20241024,144800,130962962000,383000,383000,383500,383000,237
20241024,144700,130872145500,383500,383500,384000,383000,280
20241024,144600,130764761000,383500,383500,384000,383500,244
20241024,144500,130671177000,383500,383500,384000,383000,212
20241024,144400,130589870500,383500,383000,384000,383000,664
20241024,144300,130335416500,383000,383000,383500,383000,306
20241024,144200,130218183000,383000,383000,383500,383000,1018
20241024,144100,129828155000,383000,383500,383500,383000,214
20241024,144000,129746167000,383000,383500,383500,383000,381
20241024,143900,129600145500,383000,383500,383500,383000,114
20241024,143800,129556451500,383500,383500,384000,383000,851
20241024,143700,129230088500,383500,383500,384000,383500,185
20241024,143600,129159129500,384000,384500,384500,383500,180
20241024,143500,129090034000,384000,383500,384500,383500,640
20241024,143400,128844346000,384000,383500,384000,383500,143
20241024,143300,128789502500,383500,383500,384000,383000,598
20241024,143200,128560109500,383000,383500,383500,383000,786
20241024,143100,128258949000,383000,384500,384500,383000,2419
20241024,143000,127331121000,384500,385000,385000,384000,188
20241024,142900,127258858500,384500,385000,385000,384500,168
20241024,142800,127194252500,384500,384500,385000,384500,179
20241024,142700,127125426500,384500,384500,384500,384000,255
20241024,142600,127027380000,385000,384000,385000,384000,250
20241024,142500,126931267000,384000,384500,385000,384000,187
20241024,142400,126859395000,384500,385000,385000,384000,315
20241024,142300,126738400500,384000,384500,385500,384000,872
20241024,142200,126402799000,384000,384000,384500,384000,172
20241024,142100,126336722000,384000,384500,384500,384000,312
20241024,142000,126216895000,384500,385000,385000,384500,570
20241024,141900,125997725000,384500,385500,385500,384500,324
20241024,141800,125873007000,385000,385500,385500,385000,115
20241024,141700,125828710500,385000,385000,385500,385000,68
20241024,141600,125802523000,385500,385000,385500,385000,205
20241024,141500,125723556000,385000,385000,385500,385000,586
20241024,141400,125497912500,385000,385000,385500,385000,82
20241024,141300,125466327000,385500,386000,386000,385500,108
20241024,141200,125424690000,385500,385000,385500,385000,338
20241024,141100,125294451500,385500,385000,385500,385000,106
20241024,141000,125253628000,385000,385000,385500,385000,454
20241024,140900,125078808000,385000,385000,385500,385000,78
20241024,140800,125048774500,385000,385000,385500,385000,266
20241024,140700,124946281500,385000,385000,385500,385000,321
20241024,140600,124822683000,385500,385500,385500,385000,678
20241024,140500,124561492000,385500,386000,386000,385500,304
20241024,140400,124444176500,386000,386000,386500,386000,169
20241024,140300,124378931500,386000,387000,387000,386000,288
20241024,140200,124267505000,386500,386000,386500,386000,306
20241024,140100,124149355500,386000,387500,387500,385500,1704
20241024,140000,123490772000,387500,387500,387500,387000,162
20241024,135900,123428022000,387000,387000,387500,387000,254
20241024,135800,123329700000,387500,386500,387500,386500,356
20241024,135700,123191919500,387000,386500,387000,386000,249
20241024,135600,123095699500,386500,386500,386500,386000,238
20241024,135500,123003776000,386000,386000,386500,385500,195
20241024,135400,122928456000,386000,385500,386500,385500,137
20241024,135300,122875570000,386000,386000,386500,385500,221
20241024,135200,122790217000,386000,386000,386500,386000,192
20241024,135100,122716081500,386000,386000,386500,386000,134
20241024,135000,122664344000,386000,386000,386500,386000,207
20241024,134900,122584393500,386000,386500,386500,386000,709
20241024,134800,122310380500,386500,386000,386500,386000,116
20241024,134700,122265590500,386500,386500,386500,386000,145
20241024,134600,122209588000,386000,385500,386500,385500,468
20241024,134500,122028937000,385500,385500,386000,385500,104
20241024,134400,121988843500,385500,385000,386000,384500,222
20241024,134300,121903299500,385000,384500,385000,384000,445
20241024,134200,121732082000,384500,384000,384500,384000,126
20241024,134100,121683644500,384000,384000,384500,384000,196
20241024,134000,121608316500,384000,384000,384500,383500,823
20241024,133900,121292285000,384000,384000,384000,383500,246
20241024,133800,121197878500,383500,384500,384500,383500,1967
20241024,133700,120442383500,385000,385500,386000,384500,1691
20241024,133600,119791347500,385500,385500,385500,385000,307
20241024,133500,119673101000,385500,385500,386500,384500,1740
20241024,133400,119002818000,385500,385000,385500,384500,670
20241024,133300,118744815000,384500,385000,385500,384500,458
20241024,133200,118568512000,385000,385000,385500,385000,230
20241024,133100,118479944500,385000,385000,385500,384500,218
20241024,133000,118396014000,384500,385000,385000,384000,1469
20241024,132900,117831135000,385000,385000,385000,384500,121
20241024,132800,117784601000,384500,385000,385000,384500,530
20241024,132700,117580807000,384500,384500,385000,384500,737
20241024,132600,117297419000,384500,385000,385500,384500,974
20241024,132500,116922444500,385000,385500,385500,385000,224
20241024,132400,116836172000,385500,385000,385500,385000,109
20241024,132300,116794186500,385000,385500,386000,385000,409
20241024,132200,116636539500,385500,385500,386000,385500,166
20241024,132100,116572500500,385500,385500,386000,385000,784
20241024,132000,116270206500,385500,386500,386500,385500,1108
20241024,131900,115842773500,386000,386500,387000,386000,587
20241024,131800,115615899000,387000,386500,387000,386500,690
20241024,131700,115348909500,387000,387000,387500,386500,122
20241024,131600,115301700500,387000,387000,387500,386500,938
20241024,131500,114938596000,387000,387000,387000,386500,47
20241024,131400,114920425000,386500,387000,387000,386500,132
20241024,131300,114869345500,387000,387000,387500,387000,380
20241024,131200,114722277000,386500,386500,387000,386500,416
20241024,131100,114561432500,386500,387000,387000,385500,2316
20241024,131000,113666490000,387000,386500,387000,386500,456
20241024,130900,113490028500,386500,387000,387000,386500,155
20241024,130800,113430079000,386500,387000,387000,386500,270
20241024,130700,113325615000,387000,387000,387000,386500,752
20241024,130600,113034625000,387000,386000,387500,386000,1027
20241024,130500,112637448000,386000,385500,386500,385500,858
20241024,130400,112306294500,385500,385000,386000,385000,911
20241024,130300,111955094500,385000,385500,385500,385000,2031
20241024,130200,111172752500,385500,386500,386500,385500,746
20241024,130100,110884893000,386000,386500,387000,386000,1153
20241024,130000,110439522500,387000,386500,387000,386500,319
20241024,125900,110316118500,387000,388000,388000,386500,2112
20241024,125800,109497891000,388000,388500,388500,388000,805
20241024,125700,109185549000,388000,389000,389000,388000,1309
20241024,125600,108676967000,389000,389000,389500,389000,200
20241024,125500,108599164000,389500,388500,389500,388500,656
20241024,125400,108343986000,388500,389000,389500,388500,802
20241024,125300,108032009500,389000,389000,389500,389000,263
20241024,125200,107929700000,389500,390000,390000,389000,278
20241024,125100,107821434500,389500,389500,389500,389000,182
20241024,125000,107750567000,389500,389000,389500,388500,675
20241024,124900,107487997000,389000,389000,389500,389000,984
20241024,124800,107105171500,389000,390500,390500,389000,1587
20241024,124700,106486374000,390500,390000,390500,390000,187
20241024,124600,106413434000,390000,390000,390500,390000,64
20241024,124500,106388473500,390000,390000,390500,390000,889
20241024,124400,106041750500,390000,390500,390500,390000,128
20241024,124300,105991818500,390500,390000,390500,390000,157
20241024,124200,105930578500,390000,391000,391000,390000,1086
20241024,124100,105506493000,390500,391000,391000,390500,125
20241024,124000,105457667500,391000,390500,391000,390500,235
20241024,123900,105365898000,391000,391000,391000,390500,60
20241024,123800,105342454000,390500,391000,391000,390500,287
20241024,123700,105230357500,391000,390500,391000,390000,479
20241024,123600,105043201000,390000,390500,390500,390000,61
20241024,123500,105019388500,390000,390500,391000,390000,258
20241024,123400,104918645000,390500,390500,391000,390000,1255
20241024,123300,104428579000,390500,390500,391000,390500,35
20241024,123200,104414906500,391000,390500,391000,390500,132
20241024,123100,104363349500,391000,391000,391000,390500,371
20241024,123000,104218467500,391000,391500,391500,391000,277
20241024,122900,104110155500,391500,391500,392000,391000,45
20241024,122800,104092534500,391500,392000,392000,391500,106
20241024,122700,104051009500,391500,391500,392000,391500,104
20241024,122600,104010282000,391500,391500,392000,391500,121
20241024,122500,103962879000,392000,391000,392000,391000,161
20241024,122400,103899868000,392000,392000,392500,391500,281
20241024,122300,103789769000,392000,392000,392500,391000,467
20241024,122200,103606727500,392000,392000,392500,391500,668
20241024,122100,103344921000,392000,392000,392500,392000,147
20241024,122000,103287268000,392500,392000,392500,392000,116
20241024,121900,103241769000,392000,392000,392500,392000,187
20241024,121800,103168433000,392000,391500,392500,391500,486
20241024,121700,102977970000,391500,391500,391500,391000,174
20241024,121600,102909852500,391500,391000,391500,391000,106
20241024,121500,102868361500,391500,391500,391500,391000,53
20241024,121400,102847616000,391500,391500,391500,391000,46
20241024,121300,102829619000,391500,391500,391500,391000,57
20241024,121200,102807309500,391500,391500,392000,391500,167
20241024,121100,102741895500,392000,390500,392000,390500,1037
20241024,121000,102336266000,390500,391000,391000,390500,29
20241024,120900,102324932500,391000,391000,391000,390500,345
20241024,120800,102190182500,391000,391000,391500,390500,320
20241024,120700,102065090500,391000,391500,391500,391000,92
20241024,120600,102029088000,391000,391000,391500,391000,134
20241024,120500,101976690000,391500,392000,392000,391000,67
20241024,120400,101950455000,391500,391500,391500,391500,214
20241024,120300,101866674000,391500,392000,392500,391500,300
20241024,120200,101749073000,392000,392000,392500,392000,114
20241024,120100,101704364500,392000,392000,392500,392000,34
20241024,120000,101691029000,392500,392500,392500,391500,296
20241024,115900,101574989500,392000,392000,392500,392000,84
20241024,115800,101542051500,392000,392000,392500,392000,360
20241024,115700,101400897500,392000,392500,392500,391500,29
20241024,115600,101389522000,392500,392500,393000,391500,1691
20241024,115500,100725299000,392500,392500,393000,392500,155
20241024,115400,100664455000,392500,393000,393000,392500,75
20241024,115300,100635003500,392500,393000,393000,392500,180
20241024,115200,100564328000,393000,391500,393000,391500,2028
20241024,115100,99768690500,391500,391500,392000,391500,103
20241024,115000,99728352500,391500,391500,392000,391500,140
20241024,114900,99673506000,392000,391500,392000,391000,734
20241024,114800,99386117500,391500,390500,391500,390500,948
20241024,114700,99015457000,390500,390500,391000,390500,203
20241024,114600,98936172500,390500,390500,391000,390500,161
20241024,114500,98873285500,390500,391000,391000,390500,73
20241024,114400,98844762500,391000,390500,391000,390500,231
20241024,114300,98754531000,390500,391000,391500,390500,944
20241024,114200,98385609500,391000,391000,391500,391000,229
20241024,114100,98296064000,391000,391500,391500,391000,127
20241024,114000,98246348500,391500,392000,392000,391500,94
20241024,113900,98209539000,391500,391500,392000,391500,60
20241024,113800,98186034500,391500,391500,392000,391500,79
20241024,113700,98155105500,391500,391500,392000,391500,185
20241024,113600,98082672000,391500,391000,392000,391000,620
20241024,113500,97839975000,391000,391500,392000,391000,477
20241024,113400,97653340000,391500,391500,392000,391500,642
20241024,113300,97401973500,392000,392000,392000,391500,147
20241024,113200,97344401000,392000,391500,392500,391500,515
20241024,113100,97142489500,392000,392000,392000,391000,917
20241024,113000,96783596000,391500,391000,392000,391000,326
20241024,112900,96655959000,391000,390500,391500,390500,462
20241024,112800,96475205500,391000,391000,392000,390500,929
20241024,112700,96112019000,391500,392000,392500,391500,1865
20241024,112600,95381075500,392000,392500,392500,392000,1802
20241024,112500,94674411000,392000,393500,393500,392000,488
20241024,112400,94482663000,393000,393500,394000,393000,929
20241024,112300,94117256500,393500,393500,394000,393000,490
20241024,112200,93924473500,393500,394000,394000,393000,421
20241024,112100,93758760000,394000,393000,394000,393000,792
20241024,112000,93446955500,393000,394000,394000,393000,479
20241024,111900,93258350500,394000,394000,394500,393500,466
20241024,111800,93074792000,394000,393500,394500,393000,2818
20241024,111700,91965245500,393000,393000,393500,393000,550
20241024,111600,91748992500,393500,394000,394000,393000,904
20241024,111500,91393026000,394000,394000,394500,393500,556
20241024,111400,91174014000,394000,394000,394500,394000,1748
20241024,111300,90484948000,394000,394500,394500,394000,367
20241024,111200,90340225000,394500,393000,394500,393000,3096
20241024,111100,89120634500,393500,393500,393500,392500,1286
20241024,111000,88615161500,393500,394000,394000,393000,486
20241024,110900,88423965000,394000,394000,394000,393500,1531
20241024,110800,87820870500,394000,393500,394000,393500,1242
20241024,110700,87331730500,393500,393500,394000,393000,1464
20241024,110600,86755495000,393000,394000,394500,393000,3423
20241024,110500,85407626000,394000,393500,394000,393000,3680
20241024,110400,83958655500,393500,393000,393500,392500,4934
20241024,110300,82019561500,392500,392000,393000,391500,3321
20241024,110200,80716623000,392000,391500,392500,390500,4382
20241024,110100,79000161000,391000,391000,391500,391000,822
20241024,110000,78678616500,390500,391000,392000,390500,2078
20241024,105900,77865531500,391500,389500,391500,389500,11055
20241024,105800,73549747500,389500,389000,389500,388500,1018
20241024,105700,73153597000,388500,388000,388500,388000,424
20241024,105600,72988885000,388000,386500,388500,386000,915
20241024,105500,72634612000,386500,386500,387000,386500,448
20241024,105400,72461429000,386500,386500,387000,386000,577
20241024,105300,72238437500,386500,386500,387500,386500,980
20241024,105200,71859235000,386500,387000,387000,386000,578
20241024,105100,71635873500,386500,387000,387500,386500,1206
20241024,105000,71169498000,387000,389000,389000,386500,1141
20241024,104900,70727010500,388500,389500,390000,388500,1007
20241024,104800,70335022000,389500,389500,390000,389000,5447
20241024,104700,68212635500,389000,388500,389500,388000,4839
20241024,104600,66331313000,387500,386500,388500,386500,6194
20241024,104500,63930456500,387000,387000,387000,386500,95
20241024,104400,63893701000,387000,386000,387000,385500,807
20241024,104300,63581819000,386000,386500,386500,385500,307
20241024,104200,63463310000,386500,386000,386500,386000,81
20241024,104100,63432012500,386500,386000,386500,385500,389
20241024,104000,63281841000,386000,386500,386500,386000,313
20241024,103900,63160922500,386500,386500,386500,386000,140
20241024,103800,63106813000,387000,386000,387000,386000,1646
20241024,103700,62471215500,386000,386000,386500,386000,106
20241024,103600,62430283500,386000,386500,386500,385500,671
20241024,103500,62171268000,386500,386000,386500,386000,324
20241024,103400,62046152000,386500,386000,386500,385500,247
20241024,103300,61950787000,386000,386000,386500,385500,387
20241024,103200,61801433000,386000,386000,386500,385500,440
20241024,103100,61631549000,386000,386000,386500,386000,349
20241024,103000,61496720000,386000,386000,386500,386000,483
20241024,102900,61310271500,386500,386000,386500,386000,70
20241024,102800,61283240500,386000,386500,386500,386000,72
20241024,102700,61255432000,386000,386500,386500,386000,1078
20241024,102600,60838812000,387000,387000,387000,386500,108
20241024,102500,60797056000,387000,386500,387000,386000,1077
20241024,102400,60380687500,386000,386000,386500,386000,134
20241024,102300,60328916500,386000,386000,386500,386000,227
20241024,102200,60241206500,386500,387000,387000,386000,1614
20241024,102100,59617411000,386500,386500,387000,386000,527
20241024,102000,59413735500,387000,386500,387000,386500,233
20241024,101900,59323572000,386500,387000,388000,386000,369
20241024,101800,59180891000,387000,387500,388000,387000,1949
20241024,101700,58425080500,387500,388500,389000,387000,2594
20241024,101600,57418010000,388500,388000,389000,388000,3426
20241024,101500,56086799500,388000,386500,388500,386000,5205
20241024,101400,54069403000,386500,385000,386500,385000,1229
20241024,101300,53594781000,385500,386500,386500,385500,372
20241024,101200,53451203500,386500,385500,386500,385000,534
20241024,101100,53245129500,385500,386500,386500,385000,1794
20241024,101000,52552476500,386000,385500,386500,385000,1442
20241024,100900,51996021000,385500,385000,385500,385000,523
20241024,100800,51794475000,385000,383500,385000,383500,3532
20241024,100700,50436340500,384000,385000,385000,384000,455
20241024,100600,50261501500,385000,383500,385000,383500,280
20241024,100500,50153974000,383500,384500,384500,383500,821
20241024,100400,49838362500,384500,383500,384500,383500,322
20241024,100300,49714752500,383500,383500,384000,383000,393
20241024,100200,49564037000,383500,383500,384000,383500,295
20241024,100100,49450899500,383500,384500,384500,383000,1976
20241024,100000,48692968500,384000,384500,385000,384000,490
20241024,095900,48504559500,384500,386000,386000,384500,1114
20241024,095800,48075985000,385500,385000,386000,385000,1191
20241024,095700,47616778500,385500,386000,386000,385000,634
20241024,095600,47372375000,386000,386000,386500,385500,209
20241024,095500,47291704000,386000,387500,387500,386000,346
20241024,095400,47157903000,387000,385500,387500,385500,1329
20241024,095300,46644471000,385500,386000,386500,385500,407
20241024,095200,46487394000,386500,386000,387000,385000,772
20241024,095100,46189406500,386000,387000,387000,385500,1049
20241024,095000,45784105000,386500,388500,388500,386000,3094
20241024,094900,44585795500,388500,387500,388500,387000,3287
20241024,094800,43310679500,388000,387500,388000,387000,2284
20241024,094700,42425580500,387000,387000,387500,387000,488
20241024,094600,42236645000,387000,387000,387000,386500,1666
20241024,094500,41592018500,386500,385500,387000,385500,2526
20241024,094400,40616074500,385500,385000,386000,385000,2172
20241024,094300,39778523000,385000,385000,385500,384500,263
20241024,094200,39677255000,385000,385000,385500,384500,327
20241024,094100,39551339000,385000,385000,385500,384500,987
20241024,094000,39171322500,385000,384000,385000,383500,1932
20241024,093900,38428279000,384000,383500,384500,383000,232
20241024,093800,38339283500,384500,383500,384500,382500,1384
20241024,093700,37808704000,383500,384000,385000,383500,1214
20241024,093600,37342300500,383500,384000,384500,383500,428
20241024,093500,37177948000,384500,384000,385000,384000,1812
20241024,093400,36480694000,384000,385000,385000,383500,1527
20241024,093300,35893471500,384000,384500,385000,382000,2260
20241024,093200,35026242500,384500,383000,385500,383000,3051
20241024,093100,33852119500,383500,382500,384500,382000,1671
20241024,093000,33211969000,382500,385000,385000,382500,2123
20241024,092900,32396806000,384500,386000,386500,384500,1825
20241024,092800,31693771000,386000,384000,386000,383500,5674
20241024,092700,29510065500,384000,383000,384000,383000,974
20241024,092600,29136143000,382500,383000,384000,382500,845
20241024,092500,28812484000,383500,382500,383500,381500,5162
20241024,092400,26841297000,382500,383500,383500,382000,1032
20241024,092300,26446445500,383500,383500,384000,381500,5947
20241024,092200,24171164000,383500,385000,385000,383000,4526
20241024,092100,22432993500,385000,383500,385000,382500,4511
20241024,092000,20702044500,382500,381000,383500,380500,3425
20241024,091900,19394328000,380500,379500,381500,379500,3542
20241024,091800,18046913500,379500,378000,379500,377500,2317
20241024,091700,17168725000,377500,377500,378000,377000,512
20241024,091600,16975369000,377500,377500,378500,377000,1502
20241024,091500,16407968500,377500,378000,378000,377000,924
20241024,091400,16059190500,378000,375500,378000,375500,1119
20241024,091300,15637587000,375500,374500,376000,373500,2895
20241024,091200,14554616000,374000,375500,376000,374000,2637
20241024,091100,13566491000,375500,375500,376500,375000,853
20241024,091000,13246118000,375500,375500,375500,374500,1799
20241024,090900,12571323500,375500,376500,376500,375000,2207
20241024,090800,11742416500,377000,378500,378500,376000,1141
20241024,090700,11312123000,378500,375500,378500,375500,2198
20241024,090600,10483661500,375500,376000,376500,374500,5661
20241024,090500,8359290000,376500,376000,377000,375500,1996
20241024,090400,7608778500,375500,377500,377500,375500,2355
20241024,090300,6723057500,377500,376500,378500,376000,2649
20241024,090200,5723497000,375500,376500,377000,375500,2645
20241024,090100,4728966500,377000,377000,377500,376000,4859
20241024,090000,2898395500,377000,375000,378000,375000,7709