KissMeData/229640/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,204900,3663678200,28500,28500,28500,28500,1912
20241024,204800,3663678200,28500,28500,28500,28500,0
20241024,204700,3663678200,28500,28500,28500,28500,0
20241024,204600,3663678200,28500,28500,28500,28500,0
20241024,204500,3663678200,28500,28500,28500,28500,0
20241024,204400,3663678200,28500,28500,28500,28500,0
20241024,204300,3663678200,28500,28500,28500,28500,0
20241024,204200,3663678200,28500,28500,28500,28500,0
20241024,204100,3663678200,28500,28500,28500,28500,0
20241024,204000,3663678200,28500,28500,28500,28500,0
20241024,203900,3663678200,28500,28500,28500,28500,0
20241024,203800,3663678200,28500,28500,28500,28500,0
20241024,203700,3663678200,28500,28500,28500,28500,0
20241024,203600,3663678200,28500,28500,28500,28500,0
20241024,203500,3663678200,28500,28500,28500,28500,0
20241024,203400,3663678200,28500,28500,28500,28500,0
20241024,203300,3663678200,28500,28500,28500,28500,0
20241024,203200,3663678200,28500,28500,28500,28500,0
20241024,203100,3663678200,28500,28500,28500,28500,0
20241024,203000,3663678200,28500,28500,28500,28500,0
20241024,202900,3663678200,28500,28500,28500,28500,0
20241024,202800,3663678200,28500,28500,28500,28500,0
20241024,202700,3663678200,28500,28500,28500,28500,0
20241024,202600,3663678200,28500,28500,28500,28500,0
20241024,202500,3663678200,28500,28500,28500,28500,0
20241024,202400,3663678200,28500,28500,28500,28500,0
20241024,202300,3663678200,28500,28500,28500,28500,0
20241024,202200,3663678200,28500,28500,28500,28500,0
20241024,202100,3663678200,28500,28500,28500,28500,0
20241024,202000,3663678200,28500,28500,28500,28500,0
20241024,201900,3663678200,28500,28500,28500,28500,1912
20241024,201800,3663678200,28500,28500,28500,28500,0
20241024,201700,3663678200,28500,28500,28500,28500,0
20241024,201600,3663678200,28500,28500,28500,28500,0
20241024,201500,3663678200,28500,28500,28500,28500,0
20241024,201400,3663678200,28500,28500,28500,28500,0
20241024,201300,3663678200,28500,28500,28500,28500,0
20241024,201200,3663678200,28500,28500,28500,28500,0
20241024,201100,3663678200,28500,28500,28500,28500,0
20241024,201000,3663678200,28500,28500,28500,28500,0
20241024,200900,3663678200,28500,28500,28500,28500,0
20241024,200800,3663678200,28500,28500,28500,28500,0
20241024,200700,3663678200,28500,28500,28500,28500,0
20241024,200600,3663678200,28500,28500,28500,28500,0
20241024,200500,3663678200,28500,28500,28500,28500,0
20241024,200400,3663678200,28500,28500,28500,28500,0
20241024,200300,3663678200,28500,28500,28500,28500,0
20241024,200200,3663678200,28500,28500,28500,28500,0
20241024,200100,3663678200,28500,28500,28500,28500,0
20241024,200000,3663678200,28500,28500,28500,28500,0
20241024,195900,3663678200,28500,28500,28500,28500,0
20241024,195800,3663678200,28500,28500,28500,28500,0
20241024,195700,3663678200,28500,28500,28500,28500,0
20241024,195600,3663678200,28500,28500,28500,28500,0
20241024,195500,3663678200,28500,28500,28500,28500,0
20241024,195400,3663678200,28500,28500,28500,28500,0
20241024,195300,3663678200,28500,28500,28500,28500,0
20241024,195200,3663678200,28500,28500,28500,28500,0
20241024,195100,3663678200,28500,28500,28500,28500,0
20241024,195000,3663678200,28500,28500,28500,28500,0
20241024,194900,3663678200,28500,28500,28500,28500,1912
20241024,194800,3663678200,28500,28500,28500,28500,0
20241024,194700,3663678200,28500,28500,28500,28500,0
20241024,194600,3663678200,28500,28500,28500,28500,0
20241024,194500,3663678200,28500,28500,28500,28500,0
20241024,194400,3663678200,28500,28500,28500,28500,0
20241024,194300,3663678200,28500,28500,28500,28500,0
20241024,194200,3663678200,28500,28500,28500,28500,0
20241024,194100,3663678200,28500,28500,28500,28500,0
20241024,194000,3663678200,28500,28500,28500,28500,0
20241024,193900,3663678200,28500,28500,28500,28500,0
20241024,193800,3663678200,28500,28500,28500,28500,0
20241024,193700,3663678200,28500,28500,28500,28500,0
20241024,193600,3663678200,28500,28500,28500,28500,0
20241024,193500,3663678200,28500,28500,28500,28500,0
20241024,193400,3663678200,28500,28500,28500,28500,0
20241024,193300,3663678200,28500,28500,28500,28500,0
20241024,193200,3663678200,28500,28500,28500,28500,0
20241024,193100,3663678200,28500,28500,28500,28500,0
20241024,193000,3663678200,28500,28500,28500,28500,0
20241024,192900,3663678200,28500,28500,28500,28500,0
20241024,192800,3663678200,28500,28500,28500,28500,0
20241024,192700,3663678200,28500,28500,28500,28500,0
20241024,192600,3663678200,28500,28500,28500,28500,0
20241024,192500,3663678200,28500,28500,28500,28500,0
20241024,192400,3663678200,28500,28500,28500,28500,0
20241024,192300,3663678200,28500,28500,28500,28500,0
20241024,192200,3663678200,28500,28500,28500,28500,0
20241024,192100,3663678200,28500,28500,28500,28500,0
20241024,192000,3663678200,28500,28500,28500,28500,0
20241024,191900,3663678200,28500,28500,28500,28500,1912
20241024,191800,3663678200,28500,28500,28500,28500,0
20241024,191700,3663678200,28500,28500,28500,28500,0
20241024,191600,3663678200,28500,28500,28500,28500,0
20241024,191500,3663678200,28500,28500,28500,28500,0
20241024,191400,3663678200,28500,28500,28500,28500,0
20241024,191300,3663678200,28500,28500,28500,28500,0
20241024,191200,3663678200,28500,28500,28500,28500,0
20241024,191100,3663678200,28500,28500,28500,28500,0
20241024,191000,3663678200,28500,28500,28500,28500,0
20241024,190900,3663678200,28500,28500,28500,28500,0
20241024,190800,3663678200,28500,28500,28500,28500,0
20241024,190700,3663678200,28500,28500,28500,28500,0
20241024,190600,3663678200,28500,28500,28500,28500,0
20241024,190500,3663678200,28500,28500,28500,28500,0
20241024,190400,3663678200,28500,28500,28500,28500,0
20241024,190300,3663678200,28500,28500,28500,28500,0
20241024,190200,3663678200,28500,28500,28500,28500,0
20241024,190100,3663678200,28500,28500,28500,28500,0
20241024,190000,3663678200,28500,28500,28500,28500,0
20241024,185900,3663678200,28500,28500,28500,28500,0
20241024,185800,3663678200,28500,28500,28500,28500,0
20241024,185700,3663678200,28500,28500,28500,28500,0
20241024,185600,3663678200,28500,28500,28500,28500,0
20241024,185500,3663678200,28500,28500,28500,28500,0
20241024,185400,3663678200,28500,28500,28500,28500,0
20241024,185300,3663678200,28500,28500,28500,28500,0
20241024,185200,3663678200,28500,28500,28500,28500,0
20241024,185100,3663678200,28500,28500,28500,28500,0
20241024,185000,3663678200,28500,28500,28500,28500,0
20241024,184900,3663678200,28500,28500,28500,28500,1912
20241024,184800,3663678200,28500,28500,28500,28500,0
20241024,184700,3663678200,28500,28500,28500,28500,0
20241024,184600,3663678200,28500,28500,28500,28500,0
20241024,184500,3663678200,28500,28500,28500,28500,0
20241024,184400,3663678200,28500,28500,28500,28500,0
20241024,184300,3663678200,28500,28500,28500,28500,0
20241024,184200,3663678200,28500,28500,28500,28500,0
20241024,184100,3663678200,28500,28500,28500,28500,0
20241024,184000,3663678200,28500,28500,28500,28500,0
20241024,183900,3663678200,28500,28500,28500,28500,0
20241024,183800,3663678200,28500,28500,28500,28500,0
20241024,183700,3663678200,28500,28500,28500,28500,0
20241024,183600,3663678200,28500,28500,28500,28500,0
20241024,183500,3663678200,28500,28500,28500,28500,0
20241024,183400,3663678200,28500,28500,28500,28500,0
20241024,183300,3663678200,28500,28500,28500,28500,0
20241024,183200,3663678200,28500,28500,28500,28500,0
20241024,183100,3663678200,28500,28500,28500,28500,0
20241024,183000,3663678200,28500,28500,28500,28500,0
20241024,182900,3663678200,28500,28500,28500,28500,0
20241024,182800,3663678200,28500,28500,28500,28500,0
20241024,182700,3663678200,28500,28500,28500,28500,0
20241024,182600,3663678200,28500,28500,28500,28500,0
20241024,182500,3663678200,28500,28500,28500,28500,0
20241024,182400,3663678200,28500,28500,28500,28500,0
20241024,182300,3663678200,28500,28500,28500,28500,0
20241024,182200,3663678200,28500,28500,28500,28500,0
20241024,182100,3663678200,28500,28500,28500,28500,0
20241024,182000,3663678200,28500,28500,28500,28500,0
20241024,181900,3663678200,28500,28500,28500,28500,1912
20241024,181800,3663678200,28500,28500,28500,28500,0
20241024,181700,3663678200,28500,28500,28500,28500,0
20241024,181600,3663678200,28500,28500,28500,28500,0
20241024,181500,3663678200,28500,28500,28500,28500,0
20241024,181400,3663678200,28500,28500,28500,28500,0
20241024,181300,3663678200,28500,28500,28500,28500,0
20241024,181200,3663678200,28500,28500,28500,28500,0
20241024,181100,3663678200,28500,28500,28500,28500,0
20241024,181000,3663678200,28500,28500,28500,28500,0
20241024,180900,3663678200,28500,28500,28500,28500,0
20241024,180800,3663678200,28500,28500,28500,28500,0
20241024,180700,3663678200,28500,28500,28500,28500,0
20241024,180600,3663678200,28500,28500,28500,28500,0
20241024,180500,3663678200,28500,28500,28500,28500,0
20241024,180400,3663678200,28500,28500,28500,28500,0
20241024,180300,3663678200,28500,28500,28500,28500,0
20241024,180200,3663678200,28500,28500,28500,28500,0
20241024,180100,3663678200,28500,28500,28500,28500,0
20241024,180000,3663678200,28500,28500,28500,28500,0
20241024,175900,3663678200,28500,28500,28500,28500,0
20241024,175800,3663678200,28500,28500,28500,28500,0
20241024,175700,3663678200,28500,28500,28500,28500,0
20241024,175600,3663678200,28500,28500,28500,28500,0
20241024,175500,3663678200,28500,28500,28500,28500,0
20241024,175400,3663678200,28500,28500,28500,28500,0
20241024,175300,3663678200,28500,28500,28500,28500,0
20241024,175200,3663678200,28500,28500,28500,28500,0
20241024,175100,3663678200,28500,28500,28500,28500,0
20241024,175000,3663678200,28500,28500,28500,28500,0
20241024,174900,3663678200,28500,28500,28500,28500,1912
20241024,174800,3663678200,28500,28500,28500,28500,0
20241024,174700,3663678200,28500,28500,28500,28500,0
20241024,174600,3663678200,28500,28500,28500,28500,0
20241024,174500,3663678200,28500,28500,28500,28500,0
20241024,174400,3663678200,28500,28500,28500,28500,0
20241024,174300,3663678200,28500,28500,28500,28500,0
20241024,174200,3663678200,28500,28500,28500,28500,0
20241024,174100,3663678200,28500,28500,28500,28500,0
20241024,174000,3663678200,28500,28500,28500,28500,0
20241024,173900,3663678200,28500,28500,28500,28500,0
20241024,173800,3663678200,28500,28500,28500,28500,0
20241024,173700,3663678200,28500,28500,28500,28500,0
20241024,173600,3663678200,28500,28500,28500,28500,0
20241024,173500,3663678200,28500,28500,28500,28500,0
20241024,173400,3663678200,28500,28500,28500,28500,0
20241024,173300,3663678200,28500,28500,28500,28500,0
20241024,173200,3663678200,28500,28500,28500,28500,0
20241024,173100,3663678200,28500,28500,28500,28500,0
20241024,173000,3663678200,28500,28500,28500,28500,0
20241024,172900,3663678200,28500,28500,28500,28500,0
20241024,172800,3663678200,28500,28500,28500,28500,0
20241024,172700,3663678200,28500,28500,28500,28500,0
20241024,172600,3663678200,28500,28500,28500,28500,0
20241024,172500,3663678200,28500,28500,28500,28500,0
20241024,172400,3663678200,28500,28500,28500,28500,0
20241024,172300,3663678200,28500,28500,28500,28500,0
20241024,172200,3663678200,28500,28500,28500,28500,0
20241024,172100,3663678200,28500,28500,28500,28500,0
20241024,172000,3663678200,28500,28500,28500,28500,0
20241024,171900,3663678200,28500,28500,28500,28500,1912
20241024,171800,3663678200,28500,28500,28500,28500,0
20241024,171700,3663678200,28500,28500,28500,28500,0
20241024,171600,3663678200,28500,28500,28500,28500,0
20241024,171500,3663678200,28500,28500,28500,28500,0
20241024,171400,3663678200,28500,28500,28500,28500,0
20241024,171300,3663678200,28500,28500,28500,28500,0
20241024,171200,3663678200,28500,28500,28500,28500,0
20241024,171100,3663678200,28500,28500,28500,28500,0
20241024,171000,3663678200,28500,28500,28500,28500,0
20241024,170900,3663678200,28500,28500,28500,28500,0
20241024,170800,3663678200,28500,28500,28500,28500,0
20241024,170700,3663678200,28500,28500,28500,28500,0
20241024,170600,3663678200,28500,28500,28500,28500,0
20241024,170500,3663678200,28500,28500,28500,28500,0
20241024,170400,3663678200,28500,28500,28500,28500,0
20241024,170300,3663678200,28500,28500,28500,28500,0
20241024,170200,3663678200,28500,28500,28500,28500,0
20241024,170100,3663678200,28500,28500,28500,28500,0
20241024,170000,3663678200,28500,28500,28500,28500,0
20241024,165900,3663678200,28500,28500,28500,28500,0
20241024,165800,3663678200,28500,28500,28500,28500,0
20241024,165700,3663678200,28500,28500,28500,28500,0
20241024,165600,3663678200,28500,28500,28500,28500,0
20241024,165500,3663678200,28500,28500,28500,28500,0
20241024,165400,3663678200,28500,28500,28500,28500,0
20241024,165300,3663678200,28500,28500,28500,28500,0
20241024,165200,3663678200,28500,28500,28500,28500,0
20241024,165100,3663678200,28500,28500,28500,28500,0
20241024,165000,3663678200,28500,28500,28500,28500,0
20241024,164900,3663678200,28500,28500,28500,28500,1912
20241024,164800,3663678200,28500,28500,28500,28500,0
20241024,164700,3663678200,28500,28500,28500,28500,0
20241024,164600,3663678200,28500,28500,28500,28500,0
20241024,164500,3663678200,28500,28500,28500,28500,0
20241024,164400,3663678200,28500,28500,28500,28500,0
20241024,164300,3663678200,28500,28500,28500,28500,0
20241024,164200,3663678200,28500,28500,28500,28500,0
20241024,164100,3663678200,28500,28500,28500,28500,0
20241024,164000,3663678200,28500,28500,28500,28500,0
20241024,163900,3663678200,28500,28500,28500,28500,0
20241024,163800,3663678200,28500,28500,28500,28500,0
20241024,163700,3663678200,28500,28500,28500,28500,0
20241024,163600,3663678200,28500,28500,28500,28500,0
20241024,163500,3663678200,28500,28500,28500,28500,0
20241024,163400,3663678200,28500,28500,28500,28500,0
20241024,163300,3663678200,28500,28500,28500,28500,0
20241024,163200,3663678200,28500,28500,28500,28500,0
20241024,163100,3663678200,28500,28500,28500,28500,0
20241024,163000,3663678200,28500,28500,28500,28500,0
20241024,162900,3663678200,28500,28500,28500,28500,0
20241024,162800,3663678200,28500,28500,28500,28500,0
20241024,162700,3663678200,28500,28500,28500,28500,0
20241024,162600,3663678200,28500,28500,28500,28500,0
20241024,162500,3663678200,28500,28500,28500,28500,0
20241024,162400,3663678200,28500,28500,28500,28500,0
20241024,162300,3663678200,28500,28500,28500,28500,0
20241024,162200,3663678200,28500,28500,28500,28500,0
20241024,162100,3663678200,28500,28500,28500,28500,0
20241024,162000,3663678200,28500,28500,28500,28500,0
20241024,161900,3663678200,28500,28500,28500,28500,1912
20241024,161800,3663678200,28500,28500,28500,28500,0
20241024,161700,3663678200,28500,28500,28500,28500,0
20241024,161600,3663678200,28500,28500,28500,28500,0
20241024,161500,3663678200,28500,28500,28500,28500,0
20241024,161400,3663678200,28500,28500,28500,28500,0
20241024,161300,3663678200,28500,28500,28500,28500,0
20241024,161200,3663678200,28500,28500,28500,28500,0
20241024,161100,3663678200,28500,28500,28500,28500,0
20241024,161000,3663678200,28500,28500,28500,28500,0
20241024,160900,3663678200,28500,28500,28500,28500,0
20241024,160800,3663678200,28500,28500,28500,28500,0
20241024,160700,3663678200,28500,28500,28500,28500,0
20241024,160600,3663678200,28500,28500,28500,28500,0
20241024,160500,3663678200,28500,28500,28500,28500,0
20241024,160400,3663678200,28500,28500,28500,28500,0
20241024,160300,3663678200,28500,28500,28500,28500,0
20241024,160200,3663678200,28500,28500,28500,28500,0
20241024,160100,3663678200,28500,28500,28500,28500,0
20241024,160000,3663678200,28500,28500,28500,28500,0
20241024,155900,3663678200,28500,28500,28500,28500,0
20241024,155800,3663678200,28500,28500,28500,28500,0
20241024,155700,3663678200,28500,28500,28500,28500,0
20241024,155600,3663678200,28500,28500,28500,28500,0
20241024,155500,3663678200,28500,28500,28500,28500,0
20241024,155400,3663678200,28500,28500,28500,28500,0
20241024,155300,3663678200,28500,28500,28500,28500,0
20241024,155200,3663678200,28500,28500,28500,28500,0
20241024,155100,3663678200,28500,28500,28500,28500,0
20241024,155000,3663678200,28500,28500,28500,28500,0
20241024,154900,3663678200,28500,28500,28500,28500,1912
20241024,154800,3663678200,28500,28500,28500,28500,0
20241024,154700,3663678200,28500,28500,28500,28500,0
20241024,154600,3663678200,28500,28500,28500,28500,0
20241024,154500,3663678200,28500,28500,28500,28500,0
20241024,154400,3663678200,28500,28500,28500,28500,0
20241024,154300,3663678200,28500,28500,28500,28500,0
20241024,154200,3663678200,28500,28500,28500,28500,0
20241024,154100,3663678200,28500,28500,28500,28500,0
20241024,154000,3663678200,28500,28500,28500,28500,0
20241024,153900,3663678200,28500,28500,28500,28500,0
20241024,153800,3663678200,28500,28500,28500,28500,0
20241024,153700,3663678200,28500,28500,28500,28500,0
20241024,153600,3663678200,28500,28500,28500,28500,0
20241024,153500,3663678200,28500,28500,28500,28500,0
20241024,153400,3663678200,28500,28500,28500,28500,0
20241024,153300,3663678200,28500,28500,28500,28500,0
20241024,153200,3663678200,28500,28500,28500,28500,0
20241024,153100,3663678200,28500,28500,28500,28500,0
20241024,153000,3663678200,28500,28500,28500,28500,1912
20241024,152900,3609186200,28500,28500,28500,28500,0
20241024,152800,3609186200,28500,28500,28500,28500,0
20241024,152700,3609186200,28500,28500,28500,28500,0
20241024,152600,3609186200,28500,28500,28500,28500,0
20241024,152500,3609186200,28500,28500,28500,28500,0
20241024,152400,3609186200,28500,28500,28500,28500,0
20241024,152300,3609186200,28500,28500,28500,28500,0
20241024,152200,3609186200,28500,28500,28500,28500,0
20241024,152100,3609186200,28500,28500,28500,28500,0
20241024,152000,3609186200,28500,28500,28500,28500,0
20241024,151900,3609186200,28500,28550,28550,28450,1240
20241024,151800,3573885350,28550,28550,28550,28500,112
20241024,151700,3570688250,28500,28450,28550,28450,176
20241024,151600,3565673450,28500,28550,28550,28500,177
20241024,151500,3560623100,28550,28500,28550,28500,444
20241024,151400,3547961500,28550,28550,28550,28500,57
20241024,151300,3546334500,28500,28450,28550,28400,580
20241024,151200,3529809250,28450,28500,28500,28400,254
20241024,151100,3522595400,28400,28500,28550,28400,467
20241024,151000,3509319800,28400,28500,28550,28400,715
20241024,150900,3488986050,28550,28550,28550,28450,207
20241024,150800,3483079700,28550,28500,28550,28450,875
20241024,150700,3458151750,28500,28500,28550,28450,95
20241024,150600,3455445950,28500,28450,28500,28450,1221
20241024,150500,3420655950,28450,28450,28500,28450,57
20241024,150400,3419034200,28450,28400,28450,28400,1169
20241024,150300,3385777700,28400,28400,28400,28400,517
20241024,150200,3371094900,28350,28350,28350,28350,491
20241024,150100,3357175050,28350,28350,28400,28350,80
20241024,150000,3354905200,28350,28350,28350,28350,102
20241024,145900,3352013500,28350,28350,28350,28350,241
20241024,145800,3345181150,28350,28350,28350,28350,109
20241024,145700,3342091000,28350,28350,28350,28350,0
20241024,145600,3342091000,28350,28400,28400,28350,2715
20241024,145500,3265119850,28400,28400,28400,28400,1
20241024,145400,3265091450,28400,28400,28400,28350,678
20241024,145300,3245844500,28400,28400,28400,28400,184
20241024,145200,3240618900,28400,28400,28400,28400,649
20241024,145100,3222187300,28400,28400,28400,28400,81
20241024,145000,3219886900,28450,28450,28450,28400,359
20241024,144900,3209680100,28450,28450,28450,28450,26
20241024,144800,3208940400,28400,28450,28450,28400,53
20241024,144700,3207434300,28450,28400,28450,28400,204
20241024,144600,3201630700,28450,28450,28450,28400,533
20241024,144500,3186468650,28450,28450,28450,28400,865
20241024,144400,3161861150,28450,28450,28450,28450,71
20241024,144300,3159841200,28450,28450,28450,28400,48
20241024,144200,3158477850,28350,28400,28500,28350,75
20241024,144100,3156348700,28450,28400,28450,28400,693
20241024,144000,3136638500,28450,28350,28450,28350,19
20241024,143900,3136098850,28350,28400,28450,28350,407
20241024,143800,3124523250,28350,28400,28400,28350,523
20241024,143700,3109671200,28300,28300,28350,28300,333
20241024,143600,3100234200,28300,28300,28300,28300,0
20241024,143500,3100234200,28300,28300,28300,28300,52
20241024,143400,3098762600,28300,28300,28300,28300,291
20241024,143300,3090527300,28300,28300,28300,28300,76
20241024,143200,3088376500,28250,28250,28250,28250,10
20241024,143100,3088094000,28250,28250,28250,28250,35
20241024,143000,3087105250,28250,28300,28350,28250,270
20241024,142900,3079473500,28350,28300,28350,28300,132
20241024,142800,3075737600,28300,28300,28300,28250,521
20241024,142700,3061000800,28300,28300,28300,28300,217
20241024,142600,3054859700,28350,28400,28450,28350,2521
20241024,142500,2983345750,28450,28450,28450,28450,0
20241024,142400,2983345750,28450,28450,28450,28450,413
20241024,142300,2971595900,28500,28500,28500,28450,22
20241024,142200,2970969000,28500,28450,28500,28450,36
20241024,142100,2969944750,28500,28500,28500,28500,1
20241024,142000,2969916250,28450,28450,28500,28450,713
20241024,141900,2949631350,28450,28500,28500,28450,79
20241024,141800,2947382350,28500,28500,28500,28450,82
20241024,141700,2945048300,28500,28500,28500,28500,1
20241024,141600,2945019800,28450,28450,28500,28450,356
20241024,141500,2934891550,28450,28450,28450,28450,65
20241024,141400,2933042300,28500,28500,28500,28500,1
20241024,141300,2933013800,28450,28450,28450,28450,95
20241024,141200,2930311050,28500,28450,28500,28450,111
20241024,141100,2927148050,28500,28500,28500,28450,136
20241024,141000,2923274000,28500,28450,28500,28450,150
20241024,140900,2919006450,28450,28450,28450,28450,56
20241024,140800,2917413250,28500,28450,28500,28450,6
20241024,140700,2917242500,28450,28450,28500,28450,45
20241024,140600,2915961800,28450,28450,28500,28400,598
20241024,140500,2898973600,28450,28450,28450,28400,171
20241024,140400,2894110450,28400,28400,28400,28400,0
20241024,140300,2894110450,28400,28400,28500,28400,574
20241024,140200,2877780400,28400,28400,28400,28400,11
20241024,140100,2877468000,28400,28400,28400,28400,318
20241024,140000,2868436800,28400,28350,28400,28350,146
20241024,135900,2864292150,28350,28350,28350,28350,3
20241024,135800,2864207100,28350,28350,28350,28350,144
20241024,135700,2860124700,28400,28400,28400,28400,2
20241024,135600,2860067900,28400,28400,28400,28350,46
20241024,135500,2858763250,28350,28350,28350,28350,0
20241024,135400,2858763250,28350,28400,28400,28350,63
20241024,135300,2856975800,28400,28300,28400,28300,5758
20241024,135200,2693610300,28300,28300,28300,28250,56
20241024,135100,2692027300,28250,28250,28250,28250,0
20241024,135000,2692027300,28250,28300,28300,28250,41
20241024,134900,2690868750,28250,28250,28250,28250,17
20241024,134800,2690388500,28250,28300,28300,28250,36
20241024,134700,2689371450,28300,28300,28350,28300,622
20241024,134600,2671768500,28300,28350,28350,28300,190
20241024,134500,2666383750,28350,28350,28350,28350,77
20241024,134400,2664200800,28350,28400,28400,28350,46
20241024,134300,2662896150,28350,28350,28350,28350,95
20241024,134200,2660202900,28350,28350,28350,28350,0
20241024,134100,2660202900,28350,28350,28350,28350,107
20241024,134000,2657169450,28300,28300,28300,28300,0
20241024,133900,2657169450,28300,28400,28400,28300,633
20241024,133800,2639225450,28450,28400,28450,28400,89
20241024,133700,2636697150,28400,28400,28400,28400,40
20241024,133600,2635561150,28400,28400,28400,28400,24
20241024,133500,2634879550,28400,28400,28400,28400,287
20241024,133400,2626728750,28350,28350,28350,28350,10
20241024,133300,2626445250,28350,28350,28350,28300,214
20241024,133200,2620380100,28400,28400,28400,28400,315
20241024,133100,2611434100,28300,28300,28400,28300,58
20241024,133000,2609790700,28300,28300,28300,28300,0
20241024,132900,2609790700,28300,28300,28300,28300,57
20241024,132800,2608177600,28300,28300,28400,28300,74
20241024,132700,2606082400,28350,28400,28400,28350,433
20241024,132600,2593806350,28350,28350,28350,28350,36
20241024,132500,2592785750,28350,28400,28450,28350,100
20241024,132400,2589946300,28350,28350,28350,28350,136
20241024,132300,2586090700,28400,28400,28400,28400,1439
20241024,132200,2545223100,28400,28400,28400,28350,597
20241024,132100,2528270050,28400,28400,28400,28400,70
20241024,132000,2526282050,28400,28400,28400,28400,88
20241024,131900,2523782850,28400,28400,28400,28400,0
20241024,131800,2523782850,28400,28450,28450,28400,266
20241024,131700,2516216900,28400,28400,28400,28400,11
20241024,131600,2515904500,28400,28450,28450,28400,626
20241024,131500,2498114950,28450,28450,28450,28450,5
20241024,131400,2497972700,28400,28450,28450,28400,332
20241024,131300,2488529050,28450,28400,28450,28400,330
20241024,131200,2479142300,28400,28400,28400,28400,195
20241024,131100,2473604300,28450,28500,28500,28450,27
20241024,131000,2472836100,28450,28450,28500,28450,1341
20241024,130900,2434684300,28450,28450,28450,28450,35
20241024,130800,2433688550,28450,28450,28450,28450,30
20241024,130700,2432835050,28450,28450,28450,28450,45
20241024,130600,2431554800,28450,28450,28450,28450,116
20241024,130500,2428254600,28450,28450,28450,28450,235
20241024,130400,2421568850,28450,28450,28450,28450,21
20241024,130300,2420971400,28450,28500,28500,28450,70
20241024,130200,2418978150,28500,28450,28500,28450,22
20241024,130100,2418351400,28450,28500,28500,28450,843
20241024,130000,2394327650,28500,28500,28500,28500,74
20241024,125900,2392218650,28450,28450,28500,28450,79
20241024,125800,2389971000,28450,28450,28450,28450,46
20241024,125700,2388662300,28450,28400,28500,28400,14
20241024,125600,2388263550,28500,28400,28500,28400,62
20241024,125500,2386500750,28400,28450,28450,28400,1645
20241024,125400,2339701300,28500,28450,28500,28450,54
20241024,125300,2338164850,28450,28450,28450,28450,12
20241024,125200,2337823450,28450,28450,28450,28450,47
20241024,125100,2336486300,28500,28500,28500,28500,21
20241024,125000,2335887800,28500,28500,28500,28500,65
20241024,124900,2334035300,28550,28550,28550,28550,7
20241024,124800,2333835450,28500,28500,28500,28500,72
20241024,124700,2331783450,28450,28450,28450,28450,3
20241024,124600,2331698100,28450,28500,28500,28450,735
20241024,124500,2310752350,28500,28500,28500,28500,31
20241024,124400,2309868850,28500,28500,28500,28500,56
20241024,124300,2308272850,28500,28500,28500,28500,69
20241024,124200,2306306350,28500,28500,28500,28500,26
20241024,124100,2305565350,28500,28500,28500,28500,100
20241024,124000,2302715350,28500,28500,28500,28450,686
20241024,123900,2283164500,28500,28450,28500,28450,757
20241024,123800,2261592000,28450,28450,28450,28450,47
20241024,123700,2260254850,28500,28450,28500,28450,44
20241024,123600,2259002600,28450,28450,28450,28450,237
20241024,123500,2252259950,28450,28450,28450,28450,632
20241024,123400,2234279550,28450,28500,28500,28450,21
20241024,123300,2233681150,28450,28450,28450,28450,43
20241024,123200,2232457800,28500,28400,28500,28400,2
20241024,123100,2232400900,28400,28400,28400,28400,39
20241024,123000,2231293300,28400,28400,28400,28400,0
20241024,122900,2231293300,28400,28500,28500,28400,413
20241024,122800,2219545200,28450,28500,28500,28450,27
20241024,122700,2218776300,28450,28450,28450,28450,47
20241024,122600,2217439150,28450,28400,28450,28350,140
20241024,122500,2213458200,28450,28350,28450,28350,4
20241024,122400,2213344500,28450,28350,28450,28350,39
20241024,122300,2212238600,28450,28450,28450,28450,0
20241024,122200,2212238600,28450,28350,28450,28350,85
20241024,122100,2209828550,28400,28450,28450,28400,77
20241024,122000,2207638000,28450,28350,28450,28350,37
20241024,121900,2206588900,28450,28400,28450,28400,35
20241024,121800,2205593300,28450,28400,28450,28350,215
20241024,121700,2199488150,28350,28350,28350,28350,26
20241024,121600,2198751050,28350,28350,28350,28350,254
20241024,121500,2191550150,28400,28350,28400,28350,164
20241024,121400,2186892700,28350,28400,28400,28350,68
20241024,121300,2184963250,28350,28350,28450,28350,43
20241024,121200,2183744000,28350,28400,28400,28350,295
20241024,121100,2175367750,28400,28400,28400,28400,188
20241024,121000,2170028550,28400,28400,28400,28400,44
20241024,120900,2168778950,28400,28400,28400,28400,44
20241024,120800,2167529350,28450,28450,28450,28450,1
20241024,120700,2167500900,28450,28450,28450,28450,131
20241024,120600,2163773950,28450,28450,28450,28450,125
20241024,120500,2160217700,28450,28450,28450,28450,85
20241024,120400,2157799450,28450,28450,28500,28450,232
20241024,120300,2151198550,28450,28450,28450,28450,43
20241024,120200,2149975200,28450,28450,28450,28450,22
20241024,120100,2149349300,28450,28500,28500,28450,80
20241024,120000,2147071700,28450,28500,28500,28450,25
20241024,115900,2146359250,28450,28450,28450,28450,148
20241024,115800,2142148650,28500,28450,28500,28450,110
20241024,115700,2139017900,28450,28500,28500,28450,143
20241024,115600,2134944250,28500,28450,28500,28450,71
20241024,115500,2132922500,28500,28500,28550,28450,237
20241024,115400,2126168550,28450,28400,28500,28400,279
20241024,115300,2118230700,28400,28450,28450,28400,45
20241024,115200,2116952350,28450,28450,28450,28400,68
20241024,115100,2115019650,28450,28450,28450,28400,764
20241024,115000,2093310100,28450,28450,28500,28400,747
20241024,114900,2072046050,28400,28400,28500,28400,1063
20241024,114800,2041819550,28400,28400,28400,28350,143
20241024,114700,2037760150,28400,28350,28400,28350,549
20241024,114600,2022189500,28300,28350,28350,28250,140
20241024,114500,2018229000,28350,28250,28350,28200,556
20241024,114400,2002509950,28250,28250,28250,28250,71
20241024,114300,2000504200,28250,28300,28300,28250,7
20241024,114200,2000306250,28250,28250,28250,28200,522
20241024,114100,1985561500,28250,28250,28250,28250,247
20241024,114000,1978583750,28300,28300,28300,28250,67
20241024,113900,1976687900,28300,28200,28300,28200,338
20241024,113800,1967126000,28300,28250,28300,28250,5
20241024,113700,1966984650,28200,28200,28300,28200,599
20241024,113600,1950067850,28200,28200,28200,28200,0
20241024,113500,1950067850,28200,28100,28200,28100,155
20241024,113400,1945700600,28150,28100,28150,28100,269
20241024,113300,1938130200,28050,28050,28100,28050,78
20241024,113200,1935940300,28100,28100,28100,28100,17
20241024,113100,1935462600,28100,28050,28100,28050,45
20241024,113000,1934200300,28050,28050,28050,28050,3
20241024,112900,1934116150,28050,28100,28100,28050,205
20241024,112800,1928357400,28050,28050,28050,28050,7
20241024,112700,1928161050,28050,28050,28050,28050,134
20241024,112600,1924402350,28050,28050,28050,28050,35
20241024,112500,1923420600,28050,28100,28100,28050,162
20241024,112400,1918869500,28150,28150,28200,28100,87
20241024,112300,1916422150,28150,28100,28150,28100,143
20241024,112200,1912396850,28100,28100,28100,28100,35
20241024,112100,1911413350,28100,28100,28100,28100,10
20241024,112000,1911132350,28100,28000,28100,28000,69
20241024,111900,1909197050,28100,28050,28100,28050,298
20241024,111800,1900828150,28000,27950,28000,27950,38
20241024,111700,1899765900,27950,27950,27950,27950,0
20241024,111600,1899765900,27950,28000,28000,27950,37
20241024,111500,1898731650,28000,27950,28000,27950,791
20241024,111400,1876590700,28000,28000,28000,27950,203
20241024,111300,1870908450,28000,28000,28000,28000,204
20241024,111200,1865196450,28000,28000,28050,28000,49
20241024,111100,1863823950,28000,28050,28050,28000,238
20241024,111000,1857153200,28100,28050,28100,28050,370
20241024,110900,1846761200,28050,28050,28100,28050,90
20241024,110800,1844234700,28050,28050,28050,28050,161
20241024,110700,1839718650,28050,28050,28050,28050,36
20241024,110600,1838708850,28100,28100,28100,28050,342
20241024,110500,1829113950,28100,28050,28100,28050,122
20241024,110400,1825690250,28050,28100,28100,28050,126
20241024,110300,1822149700,28050,28100,28100,28050,104
20241024,110200,1819229050,28000,28000,28000,28000,18
20241024,110100,1818725050,27950,27950,28250,27950,1536
20241024,110000,1775540550,27950,27950,27950,27950,200
20241024,105900,1769950550,27900,27900,27950,27900,104
20241024,105800,1767048900,27900,27900,27900,27900,0
20241024,105700,1767048900,27900,27900,27900,27850,69
20241024,105600,1765125550,27850,27850,27850,27850,3
20241024,105500,1765042000,27900,27850,27900,27850,268
20241024,105400,1757570250,27850,27950,27950,27850,180
20241024,105300,1752557150,27950,27950,27950,27950,0
20241024,105200,1752557150,27950,27850,27950,27850,74
20241024,105100,1750492350,27950,27950,27950,27850,64
20241024,105000,1748706050,27850,27900,27900,27850,36
20241024,104900,1747703400,27900,27900,27950,27900,5
20241024,104800,1747563800,27900,27900,27900,27900,34
20241024,104700,1746615200,27900,27900,27900,27900,266
20241024,104600,1739193800,27900,27900,27900,27900,35
20241024,104500,1738217300,27900,27900,27900,27900,90
20241024,104400,1735706300,27900,27900,27900,27900,36
20241024,104300,1734701900,27900,27900,27900,27900,50
20241024,104200,1733306900,27900,28000,28000,27900,89
20241024,104100,1730818550,28000,27850,28000,27850,386
20241024,104000,1720026050,27850,27850,27900,27850,221
20241024,103900,1713865150,27850,27850,27850,27800,139
20241024,103800,1710000250,27850,27850,27850,27850,0
20241024,103700,1710000250,27850,27800,27850,27800,587
20241024,103600,1693661550,27800,27850,27850,27800,305
20241024,103500,1685180450,27800,27900,27900,27800,2820
20241024,103400,1606762450,27900,27900,27900,27900,100
20241024,103300,1603972450,27900,27900,27900,27900,56
20241024,103200,1602410050,27850,27900,27900,27850,188
20241024,103100,1597165050,27850,27850,27850,27850,113
20241024,103000,1594018000,27850,27850,27850,27850,3
20241024,102900,1593934450,27800,27900,27900,27800,85
20241024,102800,1591566450,27900,27850,27900,27750,2042
20241024,102700,1534825850,27850,27850,27850,27800,115
20241024,102600,1531627650,27800,27800,27800,27800,371
20241024,102500,1521313850,27800,27800,27800,27800,39
20241024,102400,1520229650,27800,27800,27850,27800,1049
20241024,102300,1491062400,27800,27800,27800,27800,65
20241024,102200,1489255400,27800,27850,27850,27800,120
20241024,102100,1485918050,27850,27850,27850,27850,184
20241024,102000,1480793650,27850,27850,27900,27850,297
20241024,101900,1472520450,27900,27900,27900,27850,94
20241024,101800,1469898000,27900,27900,27900,27900,50
20241024,101700,1468503000,27900,27900,27900,27850,825
20241024,101600,1445525500,27900,27900,27950,27900,206
20241024,101500,1439778050,27900,27900,27900,27900,3
20241024,101400,1439694350,27900,27900,27900,27900,42
20241024,101300,1438522550,27900,27950,27950,27900,44
20241024,101200,1437294400,27850,27900,27900,27850,56
20241024,101100,1435733800,27900,27850,27900,27850,79
20241024,101000,1433529850,27900,27850,27900,27850,110
20241024,100900,1430462600,27850,27850,27850,27850,124
20241024,100800,1427009200,27850,27900,27900,27850,265
20241024,100700,1419628100,27850,27850,27850,27850,36
20241024,100600,1418625500,27900,27850,27900,27850,111
20241024,100500,1415534000,27900,27850,27900,27850,535
20241024,100400,1400632500,27950,27850,27950,27850,12
20241024,100300,1400298150,27850,28000,28000,27850,411
20241024,100200,1388851650,27850,28050,28050,27850,20
20241024,100100,1388294450,28050,28000,28050,27850,1981
20241024,100000,1332938400,28050,28050,28050,28050,94
20241024,095900,1330301700,28000,28050,28050,28000,56
20241024,095800,1328732650,28000,28000,28050,28000,403
20241024,095700,1317443650,28000,28050,28050,28000,803
20241024,095600,1294956800,28000,28000,28000,28000,2
20241024,095500,1294900800,28000,28000,28000,27950,236
20241024,095400,1288295300,27950,28000,28000,27950,185
20241024,095300,1283116050,28000,28000,28000,28000,20
20241024,095200,1282556050,28000,28050,28050,28000,136
20241024,095100,1278747250,28050,28050,28050,28050,3
20241024,095000,1278663100,28000,28100,28100,28000,531
20241024,094900,1263792100,27950,28150,28150,27950,1508
20241024,094800,1221491700,28200,28100,28200,28100,246
20241024,094700,1214558000,28200,28050,28200,28050,5095
20241024,094600,1071402550,28100,28150,28150,28100,202
20241024,094500,1065726300,28150,28100,28150,28100,100
20241024,094400,1062911500,28150,28150,28150,28100,185
20241024,094300,1057705550,28150,28150,28150,28150,100
20241024,094200,1054890550,28200,28150,28200,28150,55
20241024,094100,1053341450,28150,28150,28150,28100,569
20241024,094000,1037330600,28100,28100,28100,28100,36
20241024,093900,1036319000,28100,28100,28200,28100,132
20241024,093800,1032609600,28100,28200,28200,28100,49
20241024,093700,1031231300,28100,28100,28300,28100,205
20241024,093600,1025465250,28050,28050,28050,28050,4
20241024,093500,1025353050,28300,28100,28350,28100,47
20241024,093400,1024029850,28300,28350,28350,28300,58
20241024,093300,1022385700,28400,27900,28400,27900,539
20241024,093200,1007191500,28100,27900,28100,27850,572
20241024,093100,991246600,27900,27950,28150,27850,649
20241024,093000,973072900,27850,27900,27900,27850,4745
20241024,092900,840917250,27900,28000,28000,27900,89
20241024,092800,838429750,28000,27900,28050,27850,737
20241024,092700,817838300,27900,27950,27950,27900,229
20241024,092600,811447400,27950,27950,27950,27900,436
20241024,092500,799264700,27950,28000,28000,27950,263
20241024,092400,791907550,28000,28000,28000,28000,54
20241024,092300,790395550,28000,28000,28000,27950,152
20241024,092200,786141300,28000,28000,28000,28000,177
20241024,092100,781185300,28000,27900,28200,27900,570
20241024,092000,765174550,27900,27900,27950,27900,480
20241024,091900,751780550,27900,27850,27900,27850,1149
20241024,091800,719748700,27850,27900,27950,27850,771
20241024,091700,698264100,27900,27900,27950,27850,445
20241024,091600,685868150,27850,28000,28000,27850,338
20241024,091500,676439950,27950,28000,28050,27950,441
20241024,091400,664087700,28000,28000,28000,28000,260
20241024,091300,656807700,28000,28150,28150,28000,2495
20241024,091200,586938700,28100,27950,28150,27950,233
20241024,091100,580422200,28000,28100,28100,28000,366
20241024,091000,570162100,28000,28200,28250,28000,197
20241024,090900,564615250,28250,28000,28250,28000,144
20241024,090800,560560250,28250,28000,28450,27850,4272
20241024,090700,440771350,28000,28100,28250,27700,4483
20241024,090600,315486950,28100,28150,28150,28100,543
20241024,090500,300203600,28150,28300,28300,28150,246
20241024,090400,293261800,28300,28250,28300,28250,421
20241024,090300,281366800,28200,28100,28300,28100,1103
20241024,090200,250247900,28100,28150,28200,28100,592
20241024,090100,233583400,28150,28200,28250,28150,5596
20241024,090000,75999900,28200,28150,28300,28150,1960