KissMeData/200670/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,203800,5695443850,31450,31450,31450,31450,1217
20241024,203700,5695443850,31450,31450,31450,31450,0
20241024,203600,5695443850,31450,31450,31450,31450,0
20241024,203500,5695443850,31450,31450,31450,31450,0
20241024,203400,5695443850,31450,31450,31450,31450,0
20241024,203300,5695443850,31450,31450,31450,31450,0
20241024,203200,5695443850,31450,31450,31450,31450,0
20241024,203100,5695443850,31450,31450,31450,31450,0
20241024,203000,5695443850,31450,31450,31450,31450,0
20241024,202900,5695443850,31450,31450,31450,31450,0
20241024,202800,5695443850,31450,31450,31450,31450,0
20241024,202700,5695443850,31450,31450,31450,31450,0
20241024,202600,5695443850,31450,31450,31450,31450,0
20241024,202500,5695443850,31450,31450,31450,31450,0
20241024,202400,5695443850,31450,31450,31450,31450,0
20241024,202300,5695443850,31450,31450,31450,31450,0
20241024,202200,5695443850,31450,31450,31450,31450,0
20241024,202100,5695443850,31450,31450,31450,31450,0
20241024,202000,5695443850,31450,31450,31450,31450,0
20241024,201900,5695443850,31450,31450,31450,31450,0
20241024,201800,5695443850,31450,31450,31450,31450,0
20241024,201700,5695443850,31450,31450,31450,31450,0
20241024,201600,5695443850,31450,31450,31450,31450,0
20241024,201500,5695443850,31450,31450,31450,31450,0
20241024,201400,5695443850,31450,31450,31450,31450,0
20241024,201300,5695443850,31450,31450,31450,31450,0
20241024,201200,5695443850,31450,31450,31450,31450,0
20241024,201100,5695443850,31450,31450,31450,31450,0
20241024,201000,5695443850,31450,31450,31450,31450,0
20241024,200900,5695443850,31450,31450,31450,31450,0
20241024,200800,5695443850,31450,31450,31450,31450,1217
20241024,200700,5695443850,31450,31450,31450,31450,0
20241024,200600,5695443850,31450,31450,31450,31450,0
20241024,200500,5695443850,31450,31450,31450,31450,0
20241024,200400,5695443850,31450,31450,31450,31450,0
20241024,200300,5695443850,31450,31450,31450,31450,0
20241024,200200,5695443850,31450,31450,31450,31450,0
20241024,200100,5695443850,31450,31450,31450,31450,0
20241024,200000,5695443850,31450,31450,31450,31450,0
20241024,195900,5695443850,31450,31450,31450,31450,0
20241024,195800,5695443850,31450,31450,31450,31450,0
20241024,195700,5695443850,31450,31450,31450,31450,0
20241024,195600,5695443850,31450,31450,31450,31450,0
20241024,195500,5695443850,31450,31450,31450,31450,0
20241024,195400,5695443850,31450,31450,31450,31450,0
20241024,195300,5695443850,31450,31450,31450,31450,0
20241024,195200,5695443850,31450,31450,31450,31450,0
20241024,195100,5695443850,31450,31450,31450,31450,0
20241024,195000,5695443850,31450,31450,31450,31450,0
20241024,194900,5695443850,31450,31450,31450,31450,0
20241024,194800,5695443850,31450,31450,31450,31450,0
20241024,194700,5695443850,31450,31450,31450,31450,0
20241024,194600,5695443850,31450,31450,31450,31450,0
20241024,194500,5695443850,31450,31450,31450,31450,0
20241024,194400,5695443850,31450,31450,31450,31450,0
20241024,194300,5695443850,31450,31450,31450,31450,0
20241024,194200,5695443850,31450,31450,31450,31450,0
20241024,194100,5695443850,31450,31450,31450,31450,0
20241024,194000,5695443850,31450,31450,31450,31450,0
20241024,193900,5695443850,31450,31450,31450,31450,0
20241024,193800,5695443850,31450,31450,31450,31450,1217
20241024,193700,5695443850,31450,31450,31450,31450,0
20241024,193600,5695443850,31450,31450,31450,31450,0
20241024,193500,5695443850,31450,31450,31450,31450,0
20241024,193400,5695443850,31450,31450,31450,31450,0
20241024,193300,5695443850,31450,31450,31450,31450,0
20241024,193200,5695443850,31450,31450,31450,31450,0
20241024,193100,5695443850,31450,31450,31450,31450,0
20241024,193000,5695443850,31450,31450,31450,31450,0
20241024,192900,5695443850,31450,31450,31450,31450,0
20241024,192800,5695443850,31450,31450,31450,31450,0
20241024,192700,5695443850,31450,31450,31450,31450,0
20241024,192600,5695443850,31450,31450,31450,31450,0
20241024,192500,5695443850,31450,31450,31450,31450,0
20241024,192400,5695443850,31450,31450,31450,31450,0
20241024,192300,5695443850,31450,31450,31450,31450,0
20241024,192200,5695443850,31450,31450,31450,31450,0
20241024,192100,5695443850,31450,31450,31450,31450,0
20241024,192000,5695443850,31450,31450,31450,31450,0
20241024,191900,5695443850,31450,31450,31450,31450,0
20241024,191800,5695443850,31450,31450,31450,31450,0
20241024,191700,5695443850,31450,31450,31450,31450,0
20241024,191600,5695443850,31450,31450,31450,31450,0
20241024,191500,5695443850,31450,31450,31450,31450,0
20241024,191400,5695443850,31450,31450,31450,31450,0
20241024,191300,5695443850,31450,31450,31450,31450,0
20241024,191200,5695443850,31450,31450,31450,31450,0
20241024,191100,5695443850,31450,31450,31450,31450,0
20241024,191000,5695443850,31450,31450,31450,31450,0
20241024,190900,5695443850,31450,31450,31450,31450,0
20241024,190800,5695443850,31450,31450,31450,31450,1217
20241024,190700,5695443850,31450,31450,31450,31450,0
20241024,190600,5695443850,31450,31450,31450,31450,0
20241024,190500,5695443850,31450,31450,31450,31450,0
20241024,190400,5695443850,31450,31450,31450,31450,0
20241024,190300,5695443850,31450,31450,31450,31450,0
20241024,190200,5695443850,31450,31450,31450,31450,0
20241024,190100,5695443850,31450,31450,31450,31450,0
20241024,190000,5695443850,31450,31450,31450,31450,0
20241024,185900,5695443850,31450,31450,31450,31450,0
20241024,185800,5695443850,31450,31450,31450,31450,0
20241024,185700,5695443850,31450,31450,31450,31450,0
20241024,185600,5695443850,31450,31450,31450,31450,0
20241024,185500,5695443850,31450,31450,31450,31450,0
20241024,185400,5695443850,31450,31450,31450,31450,0
20241024,185300,5695443850,31450,31450,31450,31450,0
20241024,185200,5695443850,31450,31450,31450,31450,0
20241024,185100,5695443850,31450,31450,31450,31450,0
20241024,185000,5695443850,31450,31450,31450,31450,0
20241024,184900,5695443850,31450,31450,31450,31450,0
20241024,184800,5695443850,31450,31450,31450,31450,0
20241024,184700,5695443850,31450,31450,31450,31450,0
20241024,184600,5695443850,31450,31450,31450,31450,0
20241024,184500,5695443850,31450,31450,31450,31450,0
20241024,184400,5695443850,31450,31450,31450,31450,0
20241024,184300,5695443850,31450,31450,31450,31450,0
20241024,184200,5695443850,31450,31450,31450,31450,0
20241024,184100,5695443850,31450,31450,31450,31450,0
20241024,184000,5695443850,31450,31450,31450,31450,0
20241024,183900,5695443850,31450,31450,31450,31450,0
20241024,183800,5695443850,31450,31450,31450,31450,1217
20241024,183700,5695443850,31450,31450,31450,31450,0
20241024,183600,5695443850,31450,31450,31450,31450,0
20241024,183500,5695443850,31450,31450,31450,31450,0
20241024,183400,5695443850,31450,31450,31450,31450,0
20241024,183300,5695443850,31450,31450,31450,31450,0
20241024,183200,5695443850,31450,31450,31450,31450,0
20241024,183100,5695443850,31450,31450,31450,31450,0
20241024,183000,5695443850,31450,31450,31450,31450,0
20241024,182900,5695443850,31450,31450,31450,31450,0
20241024,182800,5695443850,31450,31450,31450,31450,0
20241024,182700,5695443850,31450,31450,31450,31450,0
20241024,182600,5695443850,31450,31450,31450,31450,0
20241024,182500,5695443850,31450,31450,31450,31450,0
20241024,182400,5695443850,31450,31450,31450,31450,0
20241024,182300,5695443850,31450,31450,31450,31450,0
20241024,182200,5695443850,31450,31450,31450,31450,0
20241024,182100,5695443850,31450,31450,31450,31450,0
20241024,182000,5695443850,31450,31450,31450,31450,0
20241024,181900,5695443850,31450,31450,31450,31450,0
20241024,181800,5695443850,31450,31450,31450,31450,0
20241024,181700,5695443850,31450,31450,31450,31450,0
20241024,181600,5695443850,31450,31450,31450,31450,0
20241024,181500,5695443850,31450,31450,31450,31450,0
20241024,181400,5695443850,31450,31450,31450,31450,0
20241024,181300,5695443850,31450,31450,31450,31450,0
20241024,181200,5695443850,31450,31450,31450,31450,0
20241024,181100,5695443850,31450,31450,31450,31450,0
20241024,181000,5695443850,31450,31450,31450,31450,0
20241024,180900,5695443850,31450,31450,31450,31450,0
20241024,180800,5695443850,31450,31450,31450,31450,1217
20241024,180700,5695443850,31450,31450,31450,31450,0
20241024,180600,5695443850,31450,31450,31450,31450,0
20241024,180500,5695443850,31450,31450,31450,31450,0
20241024,180400,5695443850,31450,31450,31450,31450,0
20241024,180300,5695443850,31450,31450,31450,31450,0
20241024,180200,5695443850,31450,31450,31450,31450,0
20241024,180100,5695443850,31450,31450,31450,31450,0
20241024,180000,5695443850,31450,31450,31450,31450,0
20241024,175900,5695443850,31450,31450,31450,31450,0
20241024,175800,5695443850,31450,31450,31450,31450,0
20241024,175700,5695443850,31450,31450,31450,31450,0
20241024,175600,5695443850,31450,31450,31450,31450,0
20241024,175500,5695443850,31450,31450,31450,31450,0
20241024,175400,5695443850,31450,31450,31450,31450,0
20241024,175300,5695443850,31450,31450,31450,31450,0
20241024,175200,5695443850,31450,31450,31450,31450,0
20241024,175100,5695443850,31450,31450,31450,31450,0
20241024,175000,5695443850,31450,31450,31450,31450,0
20241024,174900,5695443850,31450,31450,31450,31450,0
20241024,174800,5695443850,31450,31450,31450,31450,0
20241024,174700,5695443850,31450,31450,31450,31450,0
20241024,174600,5695443850,31450,31450,31450,31450,0
20241024,174500,5695443850,31450,31450,31450,31450,0
20241024,174400,5695443850,31450,31450,31450,31450,0
20241024,174300,5695443850,31450,31450,31450,31450,0
20241024,174200,5695443850,31450,31450,31450,31450,0
20241024,174100,5695443850,31450,31450,31450,31450,0
20241024,174000,5695443850,31450,31450,31450,31450,0
20241024,173900,5695443850,31450,31450,31450,31450,0
20241024,173800,5695443850,31450,31450,31450,31450,1217
20241024,173700,5695443850,31450,31450,31450,31450,0
20241024,173600,5695443850,31450,31450,31450,31450,0
20241024,173500,5695443850,31450,31450,31450,31450,0
20241024,173400,5695443850,31450,31450,31450,31450,0
20241024,173300,5695443850,31450,31450,31450,31450,0
20241024,173200,5695443850,31450,31450,31450,31450,0
20241024,173100,5695443850,31450,31450,31450,31450,0
20241024,173000,5695443850,31450,31450,31450,31450,0
20241024,172900,5695443850,31450,31450,31450,31450,0
20241024,172800,5695443850,31450,31450,31450,31450,0
20241024,172700,5695443850,31450,31450,31450,31450,0
20241024,172600,5695443850,31450,31450,31450,31450,0
20241024,172500,5695443850,31450,31450,31450,31450,0
20241024,172400,5695443850,31450,31450,31450,31450,0
20241024,172300,5695443850,31450,31450,31450,31450,0
20241024,172200,5695443850,31450,31450,31450,31450,0
20241024,172100,5695443850,31450,31450,31450,31450,0
20241024,172000,5695443850,31450,31450,31450,31450,0
20241024,171900,5695443850,31450,31450,31450,31450,0
20241024,171800,5695443850,31450,31450,31450,31450,0
20241024,171700,5695443850,31450,31450,31450,31450,0
20241024,171600,5695443850,31450,31450,31450,31450,0
20241024,171500,5695443850,31450,31450,31450,31450,0
20241024,171400,5695443850,31450,31450,31450,31450,0
20241024,171300,5695443850,31450,31450,31450,31450,0
20241024,171200,5695443850,31450,31450,31450,31450,0
20241024,171100,5695443850,31450,31450,31450,31450,0
20241024,171000,5695443850,31450,31450,31450,31450,0
20241024,170900,5695443850,31450,31450,31450,31450,0
20241024,170800,5695443850,31450,31450,31450,31450,1217
20241024,170700,5695443850,31450,31450,31450,31450,0
20241024,170600,5695443850,31450,31450,31450,31450,0
20241024,170500,5695443850,31450,31450,31450,31450,0
20241024,170400,5695443850,31450,31450,31450,31450,0
20241024,170300,5695443850,31450,31450,31450,31450,0
20241024,170200,5695443850,31450,31450,31450,31450,0
20241024,170100,5695443850,31450,31450,31450,31450,0
20241024,170000,5695443850,31450,31450,31450,31450,0
20241024,165900,5695443850,31450,31450,31450,31450,0
20241024,165800,5695443850,31450,31450,31450,31450,0
20241024,165700,5695443850,31450,31450,31450,31450,0
20241024,165600,5695443850,31450,31450,31450,31450,0
20241024,165500,5695443850,31450,31450,31450,31450,0
20241024,165400,5695443850,31450,31450,31450,31450,0
20241024,165300,5695443850,31450,31450,31450,31450,0
20241024,165200,5695443850,31450,31450,31450,31450,0
20241024,165100,5695443850,31450,31450,31450,31450,0
20241024,165000,5695443850,31450,31450,31450,31450,0
20241024,164900,5695443850,31450,31450,31450,31450,0
20241024,164800,5695443850,31450,31450,31450,31450,0
20241024,164700,5695443850,31450,31450,31450,31450,0
20241024,164600,5695443850,31450,31450,31450,31450,0
20241024,164500,5695443850,31450,31450,31450,31450,0
20241024,164400,5695443850,31450,31450,31450,31450,0
20241024,164300,5695443850,31450,31450,31450,31450,0
20241024,164200,5695443850,31450,31450,31450,31450,0
20241024,164100,5695443850,31450,31450,31450,31450,0
20241024,164000,5695443850,31450,31450,31450,31450,0
20241024,163900,5695443850,31450,31450,31450,31450,0
20241024,163800,5695443850,31450,31450,31450,31450,1217
20241024,163700,5695443850,31450,31450,31450,31450,0
20241024,163600,5695443850,31450,31450,31450,31450,0
20241024,163500,5695443850,31450,31450,31450,31450,0
20241024,163400,5695443850,31450,31450,31450,31450,0
20241024,163300,5695443850,31450,31450,31450,31450,0
20241024,163200,5695443850,31450,31450,31450,31450,0
20241024,163100,5695443850,31450,31450,31450,31450,0
20241024,163000,5695443850,31450,31450,31450,31450,0
20241024,162900,5695443850,31450,31450,31450,31450,0
20241024,162800,5695443850,31450,31450,31450,31450,0
20241024,162700,5695443850,31450,31450,31450,31450,0
20241024,162600,5695443850,31450,31450,31450,31450,0
20241024,162500,5695443850,31450,31450,31450,31450,0
20241024,162400,5695443850,31450,31450,31450,31450,0
20241024,162300,5695443850,31450,31450,31450,31450,0
20241024,162200,5695443850,31450,31450,31450,31450,0
20241024,162100,5695443850,31450,31450,31450,31450,0
20241024,162000,5695443850,31450,31450,31450,31450,0
20241024,161900,5695443850,31450,31450,31450,31450,0
20241024,161800,5695443850,31450,31450,31450,31450,0
20241024,161700,5695443850,31450,31450,31450,31450,0
20241024,161600,5695443850,31450,31450,31450,31450,0
20241024,161500,5695443850,31450,31450,31450,31450,0
20241024,161400,5695443850,31450,31450,31450,31450,0
20241024,161300,5695443850,31450,31450,31450,31450,0
20241024,161200,5695443850,31450,31450,31450,31450,0
20241024,161100,5695443850,31450,31450,31450,31450,0
20241024,161000,5695443850,31450,31450,31450,31450,0
20241024,160900,5695443850,31450,31450,31450,31450,0
20241024,160800,5695443850,31450,31450,31450,31450,1217
20241024,160700,5695443850,31450,31450,31450,31450,0
20241024,160600,5695443850,31450,31450,31450,31450,0
20241024,160500,5695443850,31450,31450,31450,31450,0
20241024,160400,5695443850,31450,31450,31450,31450,0
20241024,160300,5695443850,31450,31450,31450,31450,0
20241024,160200,5695443850,31450,31450,31450,31450,0
20241024,160100,5695443850,31450,31450,31450,31450,0
20241024,160000,5695443850,31450,31450,31450,31450,0
20241024,155900,5695443850,31450,31450,31450,31450,0
20241024,155800,5695443850,31450,31450,31450,31450,0
20241024,155700,5695443850,31450,31450,31450,31450,0
20241024,155600,5695443850,31450,31450,31450,31450,0
20241024,155500,5695443850,31450,31450,31450,31450,0
20241024,155400,5695443850,31450,31450,31450,31450,0
20241024,155300,5695443850,31450,31450,31450,31450,0
20241024,155200,5695443850,31450,31450,31450,31450,0
20241024,155100,5695443850,31450,31450,31450,31450,0
20241024,155000,5695443850,31450,31450,31450,31450,0
20241024,154900,5695443850,31450,31450,31450,31450,0
20241024,154800,5695443850,31450,31450,31450,31450,0
20241024,154700,5695443850,31450,31450,31450,31450,0
20241024,154600,5695443850,31450,31450,31450,31450,0
20241024,154500,5695443850,31450,31450,31450,31450,0
20241024,154400,5695443850,31450,31450,31450,31450,0
20241024,154300,5695443850,31450,31450,31450,31450,0
20241024,154200,5695443850,31450,31450,31450,31450,0
20241024,154100,5695443850,31450,31450,31450,31450,0
20241024,154000,5695443850,31450,31450,31450,31450,0
20241024,153900,5695443850,31450,31450,31450,31450,0
20241024,153800,5695443850,31450,31450,31450,31450,1217
20241024,153700,5695443850,31450,31450,31450,31450,0
20241024,153600,5695443850,31450,31450,31450,31450,0
20241024,153500,5695443850,31450,31450,31450,31450,0
20241024,153400,5695443850,31450,31450,31450,31450,0
20241024,153300,5695443850,31450,31450,31450,31450,0
20241024,153200,5695443850,31450,31450,31450,31450,0
20241024,153100,5695443850,31450,31450,31450,31450,0
20241024,153000,5695443850,31450,31450,31450,31450,1217
20241024,152900,5657169200,31450,31450,31450,31450,0
20241024,152800,5657169200,31450,31450,31450,31450,0
20241024,152700,5657169200,31450,31450,31450,31450,0
20241024,152600,5657169200,31450,31450,31450,31450,0
20241024,152500,5657169200,31450,31450,31450,31450,0
20241024,152400,5657169200,31450,31450,31450,31450,0
20241024,152300,5657169200,31450,31450,31450,31450,0
20241024,152200,5657169200,31450,31450,31450,31450,0
20241024,152100,5657169200,31450,31450,31450,31450,0
20241024,152000,5657169200,31450,31450,31450,31450,0
20241024,151900,5657169200,31450,31300,31450,31250,864
20241024,151800,5630130300,31400,31350,31400,31300,402
20241024,151700,5617538350,31250,31350,31350,31250,835
20241024,151600,5591411800,31300,31300,31350,31300,731
20241024,151500,5568528300,31300,31400,31400,31300,797
20241024,151400,5543552650,31300,31300,31450,31300,869
20241024,151300,5516306500,31300,31350,31400,31300,961
20241024,151200,5486210450,31350,31350,31350,31300,759
20241024,151100,5462440900,31300,31350,31350,31300,796
20241024,151000,5437521600,31350,31350,31400,31300,959
20241024,150900,5407479050,31350,31350,31400,31300,839
20241024,150800,5381204400,31350,31350,31400,31300,980
20241024,150700,5350509050,31350,31400,31400,31300,597
20241024,150600,5331805850,31350,31400,31400,31350,734
20241024,150500,5308791550,31400,31400,31450,31350,774
20241024,150400,5284504950,31450,31400,31450,31350,1004
20241024,150300,5252995750,31400,31400,31400,31300,780
20241024,150200,5228556850,31400,31400,31450,31350,652
20241024,150100,5208112800,31400,31400,31450,31350,861
20241024,150000,5181100450,31400,31400,31450,31350,625
20241024,145900,5161504200,31400,31400,31450,31350,920
20241024,145800,5132647850,31450,31400,31450,31350,784
20241024,145700,5108058100,31400,31400,31450,31350,745
20241024,145600,5084692750,31350,31400,31450,31350,760
20241024,145500,5060838300,31350,31400,31450,31350,708
20241024,145400,5038618950,31400,31400,31450,31400,778
20241024,145300,5014184650,31450,31450,31500,31400,630
20241024,145200,4994389350,31450,31500,31500,31400,912
20241024,145100,4965721700,31450,31350,31450,31350,988
20241024,145000,4934716500,31400,31400,31500,31350,802
20241024,144900,4909540400,31400,31450,31450,31350,894
20241024,144800,4881483500,31450,31400,31450,31400,778
20241024,144700,4857050250,31400,31450,31450,31400,795
20241024,144600,4832080700,31450,31400,31500,31350,732
20241024,144500,4809092900,31400,31400,31450,31350,1217
20241024,144400,4770899400,31350,31350,31400,31350,887
20241024,144300,4743084450,31350,31400,31450,31350,838
20241024,144200,4716799650,31400,31400,31450,31350,854
20241024,144100,4690005800,31350,31450,31500,31350,730
20241024,144000,4667080250,31400,31400,31550,31400,945
20241024,143900,4637373650,31400,31400,31450,31400,984
20241024,143800,4606470450,31450,31450,31450,31400,815
20241024,143700,4580868700,31400,31500,31500,31400,761
20241024,143600,4556942150,31450,31450,31500,31400,861
20241024,143500,4529888400,31450,31450,31500,31400,686
20241024,143400,4508329650,31500,31400,31550,31400,854
20241024,143300,4481467750,31450,31500,31500,31400,750
20241024,143200,4457899350,31450,31500,31500,31450,741
20241024,143100,4434586600,31450,31500,31550,31450,865
20241024,143000,4407365500,31450,31450,31550,31450,779
20241024,142900,4382847100,31450,31500,31500,31450,727
20241024,142800,4359975400,31450,31500,31500,31450,494
20241024,142700,4344427300,31550,31550,31600,31450,456
20241024,142600,4330054450,31550,31550,31600,31500,434
20241024,142500,4316369150,31500,31600,31600,31500,318
20241024,142400,4306344300,31600,31550,31600,31500,647
20241024,142300,4285939150,31600,31700,31700,31550,237
20241024,142200,4278451450,31650,31650,31700,31600,583
20241024,142100,4260017050,31600,31600,31700,31600,1097
20241024,142000,4225319350,31550,31500,31650,31450,469
20241024,141900,4210529300,31500,31500,31550,31450,504
20241024,141800,4194664250,31500,31500,31550,31450,517
20241024,141700,4178390950,31450,31500,31500,31450,596
20241024,141600,4159634450,31450,31450,31500,31450,545
20241024,141500,4142486800,31400,31450,31500,31400,484
20241024,141400,4127275400,31450,31450,31450,31400,321
20241024,141300,4117192850,31450,31450,31450,31400,501
20241024,141200,4101453750,31450,31450,31450,31400,341
20241024,141100,4090737700,31450,31450,31500,31400,588
20241024,141000,4072241050,31400,31400,31450,31400,346
20241024,140900,4061370600,31400,31450,31450,31350,523
20241024,140800,4044964100,31450,31450,31450,31350,1464
20241024,140700,3999006300,31450,31400,31500,31400,1286
20241024,140600,3958577100,31400,31500,31500,31350,1439
20241024,140500,3913378000,31500,31500,31500,31400,1363
20241024,140400,3870526150,31500,31550,31550,31500,512
20241024,140300,3854389250,31500,31500,31600,31500,331
20241024,140200,3843955300,31550,31500,31600,31500,366
20241024,140100,3832416500,31500,31600,31600,31500,513
20241024,140000,3816250450,31550,31600,31600,31500,474
20241024,135900,3801299300,31550,31500,31600,31500,1381
20241024,135800,3757740250,31550,31550,31650,31500,642
20241024,135700,3737477500,31600,31550,31600,31500,1063
20241024,135600,3703967950,31550,31600,31650,31550,475
20241024,135500,3688963450,31550,31600,31600,31550,635
20241024,135400,3668922800,31600,31600,31600,31550,310
20241024,135300,3659131850,31600,31600,31600,31550,400
20241024,135200,3646504550,31600,31650,31650,31550,509
20241024,135100,3630429950,31650,31650,31650,31550,1365
20241024,135000,3587338300,31650,31700,31750,31600,1100
20241024,134900,3552505750,31700,31900,31900,31600,2035
20241024,134800,3487923750,31900,31950,31950,31800,578
20241024,134700,3469498900,31900,32000,32000,31900,433
20241024,134600,3455675800,31950,31950,31950,31950,313
20241024,134500,3445675450,31950,31950,32000,31950,413
20241024,134400,3432474450,31950,32000,32050,31950,320
20241024,134300,3422237750,32000,31950,32000,31950,149
20241024,134200,3417470450,31950,32050,32050,31950,447
20241024,134100,3403161950,32050,32050,32050,32000,109
20241024,134000,3399669000,32050,32000,32050,31950,643
20241024,133900,3379086850,32000,32000,32000,31950,163
20241024,133800,3373872300,32000,32000,32000,32000,114
20241024,133700,3370224300,32000,31950,32000,31900,458
20241024,133600,3355580450,31950,32000,32000,31850,1213
20241024,133500,3316901950,32000,32000,32000,31950,333
20241024,133400,3306248000,32000,31950,32000,31950,1139
20241024,133300,3269834800,31950,31900,31950,31900,165
20241024,133200,3264570650,31900,31900,31900,31900,119
20241024,133100,3260774550,31900,32000,32000,31850,697
20241024,133000,3238541450,32000,31950,32000,31900,574
20241024,132900,3220201350,31950,31950,32000,31900,849
20241024,132800,3193107350,32000,32000,32000,31950,395
20241024,132700,3180473350,31950,32000,32000,31950,240
20241024,132600,3172794850,32000,31950,32000,31950,550
20241024,132500,3155213950,31950,31950,31950,31900,357
20241024,132400,3143807850,31950,31950,31950,31900,152
20241024,132300,3138953900,31950,31950,31950,31900,427
20241024,132200,3125323000,31900,31900,31950,31900,190
20241024,132100,3119254700,31900,31900,31950,31900,472
20241024,132000,3104195700,31900,31850,31900,31850,1896
20241024,131900,3043795300,31900,31900,31900,31850,572
20241024,131800,3025569850,31900,31900,31900,31850,136
20241024,131700,3021231950,31900,31950,31950,31850,408
20241024,131600,3008208550,31900,31900,31950,31900,1229
20241024,131500,2968999750,31900,31900,31900,31850,115
20241024,131400,2965331300,31900,31850,31900,31850,185
20241024,131300,2959430850,31900,31850,31900,31800,243
20241024,131200,2951687300,31850,31850,31850,31800,209
20241024,131100,2945033600,31850,31850,31850,31800,186
20241024,131000,2939109550,31850,31850,31850,31800,118
20241024,130900,2935351350,31850,31850,31850,31800,989
20241024,130800,2903896400,31850,31900,31900,31850,910
20241024,130700,2874880950,31900,31850,31900,31850,125
20241024,130600,2870893600,31900,31900,31900,31850,323
20241024,130500,2860598950,31900,31850,31950,31850,3769
20241024,130400,2740413000,31800,31800,31800,31800,1360
20241024,130300,2697165000,31750,31750,31750,31750,193
20241024,130200,2691037250,31750,31800,31800,31750,122
20241024,130100,2687160650,31800,31800,31800,31750,258
20241024,130000,2678966750,31750,31800,31800,31750,194
20241024,125900,2672802050,31800,31750,31800,31750,182
20241024,125800,2667023350,31750,31750,31750,31700,87
20241024,125700,2664261150,31750,31750,31750,31750,78
20241024,125600,2661784650,31750,31750,31750,31700,221
20241024,125500,2654773000,31750,31750,31750,31700,135
20241024,125400,2650487100,31750,31750,31750,31700,151
20241024,125300,2645695350,31750,31800,31800,31750,853
20241024,125200,2618611000,31800,31850,31850,31800,198
20241024,125100,2612313700,31850,31850,31850,31800,376
20241024,125000,2600352100,31850,31850,31850,31850,70
20241024,124900,2598122600,31850,31800,31850,31800,117
20241024,124800,2594397950,31850,31800,31900,31800,1506
20241024,124700,2546432050,31800,31800,31850,31800,71
20241024,124600,2544172500,31800,31850,31850,31800,251
20241024,124500,2536187350,31850,31700,31850,31700,2854
20241024,124400,2445508900,31750,31700,31750,31650,113
20241024,124300,2441926950,31750,31550,31750,31550,870
20241024,124200,2414397400,31550,31550,31550,31550,47
20241024,124100,2412914550,31500,31550,31550,31500,38
20241024,124000,2411716700,31550,31550,31550,31550,10
20241024,123900,2411401200,31500,31550,31550,31500,2214
20241024,123800,2341623750,31600,31600,31600,31600,23
20241024,123700,2340896950,31600,31600,31600,31600,22
20241024,123600,2340201750,31600,31600,31600,31600,469
20241024,123500,2325381350,31650,31650,31650,31650,15
20241024,123400,2324906600,31650,31650,31650,31650,43
20241024,123300,2323545650,31650,31650,31650,31650,101
20241024,123200,2320349000,31650,31700,31750,31650,778
20241024,123100,2295708300,31700,31700,31700,31700,83
20241024,123000,2293077200,31700,31700,31700,31700,21
20241024,122900,2292411500,31650,31700,31700,31650,438
20241024,122800,2278527150,31700,31700,31700,31650,72
20241024,122700,2276246500,31700,31700,31700,31650,138
20241024,122600,2271873000,31700,31700,31700,31700,0
20241024,122500,2271873000,31700,31700,31700,31700,74
20241024,122400,2269527200,31650,31650,31650,31650,6
20241024,122300,2269337300,31650,31650,31700,31650,128
20241024,122200,2265283000,31650,31650,31650,31650,48
20241024,122100,2263763800,31650,31650,31650,31650,159
20241024,122000,2258731450,31650,31650,31650,31650,22
20241024,121900,2258035150,31650,31650,31650,31650,65
20241024,121800,2255977900,31650,31600,31650,31600,31
20241024,121700,2254996800,31600,31600,31600,31600,2
20241024,121600,2254933600,31650,31650,31650,31650,64
20241024,121500,2252908000,31650,31600,31650,31600,43
20241024,121400,2251548100,31650,31650,31650,31650,21
20241024,121300,2250883450,31650,31650,31650,31650,136
20241024,121200,2246579050,31650,31650,31650,31650,65
20241024,121100,2244521800,31650,31650,31650,31650,0
20241024,121000,2244521800,31650,31650,31650,31650,12
20241024,120900,2244142000,31600,31600,31650,31600,186
20241024,120800,2238262200,31650,31600,31650,31600,60
20241024,120700,2236363300,31600,31650,31650,31600,1549
20241024,120600,2187388950,31650,31700,31700,31650,69
20241024,120500,2185201700,31700,31650,31700,31650,610
20241024,120400,2165873050,31650,31650,31700,31650,222
20241024,120300,2158845500,31700,31650,31700,31650,244
20241024,120200,2151111950,31650,31650,31650,31650,2
20241024,120100,2151048650,31650,31650,31650,31650,510
20241024,120000,2134907150,31650,31650,31650,31650,82
20241024,115900,2132311850,31650,31600,31650,31600,46
20241024,115800,2130856450,31650,31650,31650,31650,3
20241024,115700,2130761500,31650,31650,31650,31600,85
20241024,115600,2128071350,31650,31650,31650,31650,50
20241024,115500,2126488850,31650,31600,31650,31600,27
20241024,115400,2125634350,31600,31600,31600,31600,152
20241024,115300,2120831150,31650,31650,31650,31650,64
20241024,115200,2118805550,31600,31650,31650,31600,14
20241024,115100,2118362900,31650,31650,31650,31650,40
20241024,115000,2117096900,31650,31600,31650,31600,62
20241024,114900,2115134650,31650,31650,31650,31600,43
20241024,114800,2113773950,31650,31650,31650,31650,15
20241024,114700,2113299200,31650,31650,31650,31650,34
20241024,114600,2112223100,31650,31600,31650,31600,147
20241024,114500,2107574300,31600,31550,31600,31550,437
20241024,114400,2093765150,31600,31600,31600,31600,17
20241024,114300,2093227950,31600,31600,31600,31600,1
20241024,114200,2093196350,31600,31600,31600,31600,122
20241024,114100,2089341150,31600,31600,31600,31600,8
20241024,114000,2089088350,31550,31550,31600,31550,119
20241024,113900,2085333350,31600,31550,31600,31550,3
20241024,113800,2085238600,31600,31550,31600,31550,704
20241024,113700,2063016700,31550,31600,31600,31550,171
20241024,113600,2057615100,31600,31600,31600,31600,212
20241024,113500,2050915900,31550,31600,31600,31550,107
20241024,113400,2047539850,31600,31550,31600,31550,137
20241024,113300,2043210700,31600,31550,31600,31550,710
20241024,113200,2020809300,31600,31600,31600,31600,60
20241024,113100,2018913300,31600,31600,31600,31600,22
20241024,113000,2018218100,31600,31650,31650,31550,896
20241024,112900,1989904500,31650,31700,31700,31650,566
20241024,112800,1971985200,31700,31700,31700,31700,0
20241024,112700,1971985200,31700,31700,31700,31700,40
20241024,112600,1970717200,31700,31700,31700,31650,139
20241024,112500,1966314300,31700,31650,31700,31650,749
20241024,112400,1942595100,31650,31650,31700,31650,724
20241024,112300,1919680450,31600,31700,31700,31600,318
20241024,112200,1909619700,31600,31650,31700,31600,843
20241024,112100,1882920150,31650,31650,31650,31600,53
20241024,112000,1881242850,31600,31600,31650,31600,98
20241024,111900,1878141600,31600,31600,31650,31550,766
20241024,111800,1853940550,31650,31650,31650,31600,112
20241024,111700,1850400050,31650,31650,31650,31550,456
20241024,111600,1835974200,31650,31600,31650,31550,522
20241024,111500,1819483400,31600,31550,31600,31550,1061
20241024,111400,1785980500,31550,31550,31550,31500,47
20241024,111300,1784499650,31550,31500,31550,31450,52
20241024,111200,1782862300,31550,31550,31550,31500,84
20241024,111100,1780216200,31550,31500,31550,31500,176
20241024,111000,1774672150,31550,31500,31550,31500,239
20241024,110900,1767142750,31500,31500,31550,31500,56
20241024,110800,1765378650,31500,31500,31500,31500,370
20241024,110700,1753723650,31500,31450,31500,31450,108
20241024,110600,1750326950,31450,31400,31450,31400,374
20241024,110500,1738582700,31400,31450,31450,31400,220
20241024,110400,1731669850,31450,31450,31450,31450,27
20241024,110300,1730820700,31450,31400,31450,31400,342
20241024,110200,1720069900,31450,31450,31450,31400,92
20241024,110100,1717177550,31400,31350,31400,31350,24
20241024,110000,1716424050,31400,31400,31400,31400,61
20241024,105900,1714508650,31500,31500,31500,31450,741
20241024,105800,1691204100,31500,31450,31500,31400,793
20241024,105700,1666279650,31450,31500,31500,31450,258
20241024,105600,1658162500,31500,31500,31550,31450,1266
20241024,105500,1618283500,31500,31400,31500,31350,850
20241024,105400,1591565100,31350,31350,31350,31300,222
20241024,105300,1584605900,31350,31300,31350,31300,51
20241024,105200,1583007550,31350,31300,31350,31300,298
20241024,105100,1573676800,31350,31400,31400,31350,256
20241024,105000,1565648250,31300,31350,31400,31300,460
20241024,104900,1551214750,31350,31350,31450,31350,135
20241024,104800,1546976200,31400,31350,31400,31350,168
20241024,104700,1541701250,31400,31400,31450,31350,217
20241024,104600,1534894900,31400,31500,31500,31350,3131
20241024,104500,1436283650,31450,31400,31450,31350,963
20241024,104400,1406010950,31350,31350,31400,31300,277
20241024,104300,1397328350,31300,31350,31350,31300,532
20241024,104200,1380675000,31350,31400,31400,31350,210
20241024,104100,1374086550,31400,31400,31400,31350,164
20241024,104000,1368942300,31350,31350,31450,31350,820
20241024,103900,1343208850,31400,31300,31400,31300,155
20241024,103800,1338349600,31300,31300,31350,31300,727
20241024,103700,1315594450,31350,31300,31350,31250,757
20241024,103600,1291927200,31300,31300,31300,31300,42
20241024,103500,1290612600,31300,31350,31350,31300,53
20241024,103400,1288952400,31350,31350,31350,31300,188
20241024,103300,1283066700,31350,31250,31400,31250,2759
20241024,103200,1196616300,31200,31200,31250,31200,550
20241024,103100,1179450850,31200,31100,31200,31100,340
20241024,103000,1168863500,31100,31050,31100,31050,238
20241024,102900,1161462250,31100,31050,31100,31050,168
20241024,102800,1156239900,31050,31050,31100,31050,50
20241024,102700,1154686750,31050,31000,31050,31000,33
20241024,102600,1153662550,31000,30950,31000,30950,119
20241024,102500,1149976150,30950,30950,30950,30950,42
20241024,102400,1148676250,30950,31050,31050,30950,1262
20241024,102300,1109553250,31100,31050,31100,31050,64
20241024,102200,1107562950,31100,31050,31100,31050,107
20241024,102100,1104239650,31100,31050,31100,31050,45
20241024,102000,1102842350,31050,31100,31100,31050,165
20241024,101900,1097715850,31100,31100,31100,31100,39
20241024,101800,1096502950,31100,31150,31150,31100,223
20241024,101700,1089566500,31150,31150,31150,31150,122
20241024,101600,1085766200,31150,31150,31150,31150,21
20241024,101500,1085112050,31150,31150,31150,31150,28
20241024,101400,1084239850,31100,31100,31250,31100,1205
20241024,101300,1046650450,31200,31200,31200,31100,128
20241024,101200,1042663400,31100,31100,31200,31100,212
20241024,101100,1036065150,31150,31150,31150,31100,462
20241024,101000,1021693600,31150,31150,31150,31150,3
20241024,100900,1021600150,31150,31100,31150,31100,98
20241024,100800,1018552300,31050,30950,31050,30950,1267
20241024,100700,979254450,31000,31050,31050,31000,52
20241024,100600,977642350,31100,31050,31100,31000,377
20241024,100500,965954800,31050,31200,31200,31050,1761
20241024,100400,911176150,31200,31200,31250,31200,331
20241024,100300,900842200,31200,31200,31200,31200,13
20241024,100200,900436600,31200,31200,31250,31150,79
20241024,100100,897970000,31250,31200,31350,31200,321
20241024,100000,887944050,31250,31300,31300,31250,617
20241024,095900,868643650,31300,31250,31300,31200,498
20241024,095800,853078300,31250,31250,31250,31150,376
20241024,095700,841337600,31300,31100,31300,31100,916
20241024,095600,812739100,31150,31100,31150,31100,3097
20241024,095500,716312650,31100,31100,31100,31000,1405
20241024,095400,672617550,31050,30900,31050,30900,1891
20241024,095300,613993950,30900,30900,30900,30850,80
20241024,095200,611524450,30950,30900,30950,30850,90
20241024,095100,608743600,30900,30950,30950,30900,60
20241024,095000,606888000,30900,30950,30950,30900,617
20241024,094900,587819100,30950,30950,30950,30950,245
20241024,094800,580236350,31000,30950,31000,30950,400
20241024,094700,567853500,30950,30900,31150,30900,2790
20241024,094600,481377850,30900,30850,30900,30800,646
20241024,094500,461457200,30850,30800,30850,30800,548
20241024,094400,444556400,30800,30800,30800,30800,426
20241024,094300,431435600,30800,30800,30800,30800,32
20241024,094200,430450000,30800,30750,30800,30750,518
20241024,094100,414507600,30750,30700,30750,30700,259
20241024,094000,406553750,30700,30700,30700,30650,31
20241024,093900,405603300,30700,30600,30700,30600,196
20241024,093800,399600850,30600,30600,30600,30600,10
20241024,093700,399294850,30600,30600,30600,30600,18
20241024,093600,398744050,30600,30600,30600,30600,3
20241024,093500,398652250,30600,30600,30600,30600,46
20241024,093400,397244650,30600,30650,30650,30600,261
20241024,093300,389246900,30600,30650,30650,30600,123
20241024,093200,385478200,30700,30700,30700,30700,13
20241024,093100,385079100,30650,30650,30750,30650,26
20241024,093000,384280600,30650,30750,30750,30650,106
20241024,092900,381028150,30750,30700,30750,30700,75
20241024,092800,378725050,30700,30700,30750,30700,60
20241024,092700,376882800,30700,30700,30700,30700,112
20241024,092600,373444400,30700,30750,30750,30700,111
20241024,092500,370035600,30750,30600,30750,30600,223
20241024,092400,363205500,30600,30700,30700,30500,2022
20241024,092300,301426650,30650,30650,30750,30650,147
20241024,092200,296916450,30650,30600,30650,30600,137
20241024,092100,292720750,30550,30550,30550,30500,322
20241024,092000,282885500,30550,30550,30550,30550,14
20241024,091900,282457800,30550,30450,30550,30400,169
20241024,091800,277311200,30500,30500,30500,30500,24
20241024,091700,276579200,30500,30500,30500,30500,41
20241024,091600,275328700,30450,30500,30500,30450,12
20241024,091500,274962750,30550,30550,30550,30550,4
20241024,091400,274840550,30500,30400,30500,30400,588
20241024,091300,256940500,30400,30450,30450,30400,312
20241024,091200,247454100,30450,30400,30450,30350,152
20241024,091100,242836300,30400,30450,30500,30400,1538
20241024,091000,196079950,30450,30400,30500,30400,138
20241024,090900,191883700,30400,30550,30550,30400,1131
20241024,090800,157452450,30550,30600,30600,30550,307
20241024,090700,148062250,30600,30550,30600,30500,239
20241024,090600,140765050,30450,30600,30600,30450,1077
20241024,090500,107890650,30600,30600,30600,30600,10
20241024,090400,107584650,30550,30650,30650,30550,200
20241024,090300,101465600,30600,30650,30650,30600,729
20241024,090200,79148200,30650,30600,30650,30550,276
20241024,090100,70703800,30600,30600,30650,30600,462
20241024,090000,56564850,30750,30800,30800,30600,1599