KissMeData/376300/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,212600,1690454950,23100,23100,23100,23100,2233
20241024,212500,1690454950,23100,23100,23100,23100,0
20241024,212400,1690454950,23100,23100,23100,23100,0
20241024,212300,1690454950,23100,23100,23100,23100,0
20241024,212200,1690454950,23100,23100,23100,23100,0
20241024,212100,1690454950,23100,23100,23100,23100,0
20241024,212000,1690454950,23100,23100,23100,23100,0
20241024,211900,1690454950,23100,23100,23100,23100,0
20241024,211800,1690454950,23100,23100,23100,23100,0
20241024,211700,1690454950,23100,23100,23100,23100,0
20241024,211600,1690454950,23100,23100,23100,23100,0
20241024,211500,1690454950,23100,23100,23100,23100,0
20241024,211400,1690454950,23100,23100,23100,23100,0
20241024,211300,1690454950,23100,23100,23100,23100,0
20241024,211200,1690454950,23100,23100,23100,23100,0
20241024,211100,1690454950,23100,23100,23100,23100,0
20241024,211000,1690454950,23100,23100,23100,23100,0
20241024,210900,1690454950,23100,23100,23100,23100,0
20241024,210800,1690454950,23100,23100,23100,23100,0
20241024,210700,1690454950,23100,23100,23100,23100,0
20241024,210600,1690454950,23100,23100,23100,23100,0
20241024,210500,1690454950,23100,23100,23100,23100,0
20241024,210400,1690454950,23100,23100,23100,23100,0
20241024,210300,1690454950,23100,23100,23100,23100,0
20241024,210200,1690454950,23100,23100,23100,23100,0
20241024,210100,1690454950,23100,23100,23100,23100,0
20241024,210000,1690454950,23100,23100,23100,23100,0
20241024,205900,1690454950,23100,23100,23100,23100,0
20241024,205800,1690454950,23100,23100,23100,23100,0
20241024,205700,1690454950,23100,23100,23100,23100,0
20241024,205600,1690454950,23100,23100,23100,23100,2233
20241024,205500,1690454950,23100,23100,23100,23100,0
20241024,205400,1690454950,23100,23100,23100,23100,0
20241024,205300,1690454950,23100,23100,23100,23100,0
20241024,205200,1690454950,23100,23100,23100,23100,0
20241024,205100,1690454950,23100,23100,23100,23100,0
20241024,205000,1690454950,23100,23100,23100,23100,0
20241024,204900,1690454950,23100,23100,23100,23100,0
20241024,204800,1690454950,23100,23100,23100,23100,0
20241024,204700,1690454950,23100,23100,23100,23100,0
20241024,204600,1690454950,23100,23100,23100,23100,0
20241024,204500,1690454950,23100,23100,23100,23100,0
20241024,204400,1690454950,23100,23100,23100,23100,0
20241024,204300,1690454950,23100,23100,23100,23100,0
20241024,204200,1690454950,23100,23100,23100,23100,0
20241024,204100,1690454950,23100,23100,23100,23100,0
20241024,204000,1690454950,23100,23100,23100,23100,0
20241024,203900,1690454950,23100,23100,23100,23100,0
20241024,203800,1690454950,23100,23100,23100,23100,0
20241024,203700,1690454950,23100,23100,23100,23100,0
20241024,203600,1690454950,23100,23100,23100,23100,0
20241024,203500,1690454950,23100,23100,23100,23100,0
20241024,203400,1690454950,23100,23100,23100,23100,0
20241024,203300,1690454950,23100,23100,23100,23100,0
20241024,203200,1690454950,23100,23100,23100,23100,0
20241024,203100,1690454950,23100,23100,23100,23100,0
20241024,203000,1690454950,23100,23100,23100,23100,0
20241024,202900,1690454950,23100,23100,23100,23100,0
20241024,202800,1690454950,23100,23100,23100,23100,0
20241024,202700,1690454950,23100,23100,23100,23100,0
20241024,202600,1690454950,23100,23100,23100,23100,2233
20241024,202500,1690454950,23100,23100,23100,23100,0
20241024,202400,1690454950,23100,23100,23100,23100,0
20241024,202300,1690454950,23100,23100,23100,23100,0
20241024,202200,1690454950,23100,23100,23100,23100,0
20241024,202100,1690454950,23100,23100,23100,23100,0
20241024,202000,1690454950,23100,23100,23100,23100,0
20241024,201900,1690454950,23100,23100,23100,23100,0
20241024,201800,1690454950,23100,23100,23100,23100,0
20241024,201700,1690454950,23100,23100,23100,23100,0
20241024,201600,1690454950,23100,23100,23100,23100,0
20241024,201500,1690454950,23100,23100,23100,23100,0
20241024,201400,1690454950,23100,23100,23100,23100,0
20241024,201300,1690454950,23100,23100,23100,23100,0
20241024,201200,1690454950,23100,23100,23100,23100,0
20241024,201100,1690454950,23100,23100,23100,23100,0
20241024,201000,1690454950,23100,23100,23100,23100,0
20241024,200900,1690454950,23100,23100,23100,23100,0
20241024,200800,1690454950,23100,23100,23100,23100,0
20241024,200700,1690454950,23100,23100,23100,23100,0
20241024,200600,1690454950,23100,23100,23100,23100,0
20241024,200500,1690454950,23100,23100,23100,23100,0
20241024,200400,1690454950,23100,23100,23100,23100,0
20241024,200300,1690454950,23100,23100,23100,23100,0
20241024,200200,1690454950,23100,23100,23100,23100,0
20241024,200100,1690454950,23100,23100,23100,23100,0
20241024,200000,1690454950,23100,23100,23100,23100,0
20241024,195900,1690454950,23100,23100,23100,23100,0
20241024,195800,1690454950,23100,23100,23100,23100,0
20241024,195700,1690454950,23100,23100,23100,23100,0
20241024,195600,1690454950,23100,23100,23100,23100,2233
20241024,195500,1690454950,23100,23100,23100,23100,0
20241024,195400,1690454950,23100,23100,23100,23100,0
20241024,195300,1690454950,23100,23100,23100,23100,0
20241024,195200,1690454950,23100,23100,23100,23100,0
20241024,195100,1690454950,23100,23100,23100,23100,0
20241024,195000,1690454950,23100,23100,23100,23100,0
20241024,194900,1690454950,23100,23100,23100,23100,0
20241024,194800,1690454950,23100,23100,23100,23100,0
20241024,194700,1690454950,23100,23100,23100,23100,0
20241024,194600,1690454950,23100,23100,23100,23100,0
20241024,194500,1690454950,23100,23100,23100,23100,0
20241024,194400,1690454950,23100,23100,23100,23100,0
20241024,194300,1690454950,23100,23100,23100,23100,0
20241024,194200,1690454950,23100,23100,23100,23100,0
20241024,194100,1690454950,23100,23100,23100,23100,0
20241024,194000,1690454950,23100,23100,23100,23100,0
20241024,193900,1690454950,23100,23100,23100,23100,0
20241024,193800,1690454950,23100,23100,23100,23100,0
20241024,193700,1690454950,23100,23100,23100,23100,0
20241024,193600,1690454950,23100,23100,23100,23100,0
20241024,193500,1690454950,23100,23100,23100,23100,0
20241024,193400,1690454950,23100,23100,23100,23100,0
20241024,193300,1690454950,23100,23100,23100,23100,0
20241024,193200,1690454950,23100,23100,23100,23100,0
20241024,193100,1690454950,23100,23100,23100,23100,0
20241024,193000,1690454950,23100,23100,23100,23100,0
20241024,192900,1690454950,23100,23100,23100,23100,0
20241024,192800,1690454950,23100,23100,23100,23100,0
20241024,192700,1690454950,23100,23100,23100,23100,0
20241024,192600,1690454950,23100,23100,23100,23100,2233
20241024,192500,1690454950,23100,23100,23100,23100,0
20241024,192400,1690454950,23100,23100,23100,23100,0
20241024,192300,1690454950,23100,23100,23100,23100,0
20241024,192200,1690454950,23100,23100,23100,23100,0
20241024,192100,1690454950,23100,23100,23100,23100,0
20241024,192000,1690454950,23100,23100,23100,23100,0
20241024,191900,1690454950,23100,23100,23100,23100,0
20241024,191800,1690454950,23100,23100,23100,23100,0
20241024,191700,1690454950,23100,23100,23100,23100,0
20241024,191600,1690454950,23100,23100,23100,23100,0
20241024,191500,1690454950,23100,23100,23100,23100,0
20241024,191400,1690454950,23100,23100,23100,23100,0
20241024,191300,1690454950,23100,23100,23100,23100,0
20241024,191200,1690454950,23100,23100,23100,23100,0
20241024,191100,1690454950,23100,23100,23100,23100,0
20241024,191000,1690454950,23100,23100,23100,23100,0
20241024,190900,1690454950,23100,23100,23100,23100,0
20241024,190800,1690454950,23100,23100,23100,23100,0
20241024,190700,1690454950,23100,23100,23100,23100,0
20241024,190600,1690454950,23100,23100,23100,23100,0
20241024,190500,1690454950,23100,23100,23100,23100,0
20241024,190400,1690454950,23100,23100,23100,23100,0
20241024,190300,1690454950,23100,23100,23100,23100,0
20241024,190200,1690454950,23100,23100,23100,23100,0
20241024,190100,1690454950,23100,23100,23100,23100,0
20241024,190000,1690454950,23100,23100,23100,23100,0
20241024,185900,1690454950,23100,23100,23100,23100,0
20241024,185800,1690454950,23100,23100,23100,23100,0
20241024,185700,1690454950,23100,23100,23100,23100,0
20241024,185600,1690454950,23100,23100,23100,23100,2233
20241024,185500,1690454950,23100,23100,23100,23100,0
20241024,185400,1690454950,23100,23100,23100,23100,0
20241024,185300,1690454950,23100,23100,23100,23100,0
20241024,185200,1690454950,23100,23100,23100,23100,0
20241024,185100,1690454950,23100,23100,23100,23100,0
20241024,185000,1690454950,23100,23100,23100,23100,0
20241024,184900,1690454950,23100,23100,23100,23100,0
20241024,184800,1690454950,23100,23100,23100,23100,0
20241024,184700,1690454950,23100,23100,23100,23100,0
20241024,184600,1690454950,23100,23100,23100,23100,0
20241024,184500,1690454950,23100,23100,23100,23100,0
20241024,184400,1690454950,23100,23100,23100,23100,0
20241024,184300,1690454950,23100,23100,23100,23100,0
20241024,184200,1690454950,23100,23100,23100,23100,0
20241024,184100,1690454950,23100,23100,23100,23100,0
20241024,184000,1690454950,23100,23100,23100,23100,0
20241024,183900,1690454950,23100,23100,23100,23100,0
20241024,183800,1690454950,23100,23100,23100,23100,0
20241024,183700,1690454950,23100,23100,23100,23100,0
20241024,183600,1690454950,23100,23100,23100,23100,0
20241024,183500,1690454950,23100,23100,23100,23100,0
20241024,183400,1690454950,23100,23100,23100,23100,0
20241024,183300,1690454950,23100,23100,23100,23100,0
20241024,183200,1690454950,23100,23100,23100,23100,0
20241024,183100,1690454950,23100,23100,23100,23100,0
20241024,183000,1690454950,23100,23100,23100,23100,0
20241024,182900,1690454950,23100,23100,23100,23100,0
20241024,182800,1690454950,23100,23100,23100,23100,0
20241024,182700,1690454950,23100,23100,23100,23100,0
20241024,182600,1690454950,23100,23100,23100,23100,2233
20241024,182500,1690454950,23100,23100,23100,23100,0
20241024,182400,1690454950,23100,23100,23100,23100,0
20241024,182300,1690454950,23100,23100,23100,23100,0
20241024,182200,1690454950,23100,23100,23100,23100,0
20241024,182100,1690454950,23100,23100,23100,23100,0
20241024,182000,1690454950,23100,23100,23100,23100,0
20241024,181900,1690454950,23100,23100,23100,23100,0
20241024,181800,1690454950,23100,23100,23100,23100,0
20241024,181700,1690454950,23100,23100,23100,23100,0
20241024,181600,1690454950,23100,23100,23100,23100,0
20241024,181500,1690454950,23100,23100,23100,23100,0
20241024,181400,1690454950,23100,23100,23100,23100,0
20241024,181300,1690454950,23100,23100,23100,23100,0
20241024,181200,1690454950,23100,23100,23100,23100,0
20241024,181100,1690454950,23100,23100,23100,23100,0
20241024,181000,1690454950,23100,23100,23100,23100,0
20241024,180900,1690454950,23100,23100,23100,23100,0
20241024,180800,1690454950,23100,23100,23100,23100,0
20241024,180700,1690454950,23100,23100,23100,23100,0
20241024,180600,1690454950,23100,23100,23100,23100,0
20241024,180500,1690454950,23100,23100,23100,23100,0
20241024,180400,1690454950,23100,23100,23100,23100,0
20241024,180300,1690454950,23100,23100,23100,23100,0
20241024,180200,1690454950,23100,23100,23100,23100,0
20241024,180100,1690454950,23100,23100,23100,23100,0
20241024,180000,1690454950,23100,23100,23100,23100,0
20241024,175900,1690454950,23100,23100,23100,23100,0
20241024,175800,1690454950,23100,23100,23100,23100,0
20241024,175700,1690454950,23100,23100,23100,23100,0
20241024,175600,1690454950,23100,23100,23100,23100,2233
20241024,175500,1690454950,23100,23100,23100,23100,0
20241024,175400,1690454950,23100,23100,23100,23100,0
20241024,175300,1690454950,23100,23100,23100,23100,0
20241024,175200,1690454950,23100,23100,23100,23100,0
20241024,175100,1690454950,23100,23100,23100,23100,0
20241024,175000,1690454950,23100,23100,23100,23100,0
20241024,174900,1690454950,23100,23100,23100,23100,0
20241024,174800,1690454950,23100,23100,23100,23100,0
20241024,174700,1690454950,23100,23100,23100,23100,0
20241024,174600,1690454950,23100,23100,23100,23100,0
20241024,174500,1690454950,23100,23100,23100,23100,0
20241024,174400,1690454950,23100,23100,23100,23100,0
20241024,174300,1690454950,23100,23100,23100,23100,0
20241024,174200,1690454950,23100,23100,23100,23100,0
20241024,174100,1690454950,23100,23100,23100,23100,0
20241024,174000,1690454950,23100,23100,23100,23100,0
20241024,173900,1690454950,23100,23100,23100,23100,0
20241024,173800,1690454950,23100,23100,23100,23100,0
20241024,173700,1690454950,23100,23100,23100,23100,0
20241024,173600,1690454950,23100,23100,23100,23100,0
20241024,173500,1690454950,23100,23100,23100,23100,0
20241024,173400,1690454950,23100,23100,23100,23100,0
20241024,173300,1690454950,23100,23100,23100,23100,0
20241024,173200,1690454950,23100,23100,23100,23100,0
20241024,173100,1690454950,23100,23100,23100,23100,0
20241024,173000,1690454950,23100,23100,23100,23100,0
20241024,172900,1690454950,23100,23100,23100,23100,0
20241024,172800,1690454950,23100,23100,23100,23100,0
20241024,172700,1690454950,23100,23100,23100,23100,0
20241024,172600,1690454950,23100,23100,23100,23100,2233
20241024,172500,1690454950,23100,23100,23100,23100,0
20241024,172400,1690454950,23100,23100,23100,23100,0
20241024,172300,1690454950,23100,23100,23100,23100,0
20241024,172200,1690454950,23100,23100,23100,23100,0
20241024,172100,1690454950,23100,23100,23100,23100,0
20241024,172000,1690454950,23100,23100,23100,23100,0
20241024,171900,1690454950,23100,23100,23100,23100,0
20241024,171800,1690454950,23100,23100,23100,23100,0
20241024,171700,1690454950,23100,23100,23100,23100,0
20241024,171600,1690454950,23100,23100,23100,23100,0
20241024,171500,1690454950,23100,23100,23100,23100,0
20241024,171400,1690454950,23100,23100,23100,23100,0
20241024,171300,1690454950,23100,23100,23100,23100,0
20241024,171200,1690454950,23100,23100,23100,23100,0
20241024,171100,1690454950,23100,23100,23100,23100,0
20241024,171000,1690454950,23100,23100,23100,23100,0
20241024,170900,1690454950,23100,23100,23100,23100,0
20241024,170800,1690454950,23100,23100,23100,23100,0
20241024,170700,1690454950,23100,23100,23100,23100,0
20241024,170600,1690454950,23100,23100,23100,23100,0
20241024,170500,1690454950,23100,23100,23100,23100,0
20241024,170400,1690454950,23100,23100,23100,23100,0
20241024,170300,1690454950,23100,23100,23100,23100,0
20241024,170200,1690454950,23100,23100,23100,23100,0
20241024,170100,1690454950,23100,23100,23100,23100,0
20241024,170000,1690454950,23100,23100,23100,23100,0
20241024,165900,1690454950,23100,23100,23100,23100,0
20241024,165800,1690454950,23100,23100,23100,23100,0
20241024,165700,1690454950,23100,23100,23100,23100,0
20241024,165600,1690454950,23100,23100,23100,23100,2233
20241024,165500,1690454950,23100,23100,23100,23100,0
20241024,165400,1690454950,23100,23100,23100,23100,0
20241024,165300,1690454950,23100,23100,23100,23100,0
20241024,165200,1690454950,23100,23100,23100,23100,0
20241024,165100,1690454950,23100,23100,23100,23100,0
20241024,165000,1690454950,23100,23100,23100,23100,0
20241024,164900,1690454950,23100,23100,23100,23100,0
20241024,164800,1690454950,23100,23100,23100,23100,0
20241024,164700,1690454950,23100,23100,23100,23100,0
20241024,164600,1690454950,23100,23100,23100,23100,0
20241024,164500,1690454950,23100,23100,23100,23100,0
20241024,164400,1690454950,23100,23100,23100,23100,0
20241024,164300,1690454950,23100,23100,23100,23100,0
20241024,164200,1690454950,23100,23100,23100,23100,0
20241024,164100,1690454950,23100,23100,23100,23100,0
20241024,164000,1690454950,23100,23100,23100,23100,0
20241024,163900,1690454950,23100,23100,23100,23100,0
20241024,163800,1690454950,23100,23100,23100,23100,0
20241024,163700,1690454950,23100,23100,23100,23100,0
20241024,163600,1690454950,23100,23100,23100,23100,0
20241024,163500,1690454950,23100,23100,23100,23100,0
20241024,163400,1690454950,23100,23100,23100,23100,0
20241024,163300,1690454950,23100,23100,23100,23100,0
20241024,163200,1690454950,23100,23100,23100,23100,0
20241024,163100,1690454950,23100,23100,23100,23100,0
20241024,163000,1690454950,23100,23100,23100,23100,0
20241024,162900,1690454950,23100,23100,23100,23100,0
20241024,162800,1690454950,23100,23100,23100,23100,0
20241024,162700,1690454950,23100,23100,23100,23100,0
20241024,162600,1690454950,23100,23100,23100,23100,2233
20241024,162500,1690454950,23100,23100,23100,23100,0
20241024,162400,1690454950,23100,23100,23100,23100,0
20241024,162300,1690454950,23100,23100,23100,23100,0
20241024,162200,1690454950,23100,23100,23100,23100,0
20241024,162100,1690454950,23100,23100,23100,23100,0
20241024,162000,1690454950,23100,23100,23100,23100,0
20241024,161900,1690454950,23100,23100,23100,23100,0
20241024,161800,1690454950,23100,23100,23100,23100,0
20241024,161700,1690454950,23100,23100,23100,23100,0
20241024,161600,1690454950,23100,23100,23100,23100,0
20241024,161500,1690454950,23100,23100,23100,23100,0
20241024,161400,1690454950,23100,23100,23100,23100,0
20241024,161300,1690454950,23100,23100,23100,23100,0
20241024,161200,1690454950,23100,23100,23100,23100,0
20241024,161100,1690454950,23100,23100,23100,23100,0
20241024,161000,1690454950,23100,23100,23100,23100,0
20241024,160900,1690454950,23100,23100,23100,23100,0
20241024,160800,1690454950,23100,23100,23100,23100,0
20241024,160700,1690454950,23100,23100,23100,23100,0
20241024,160600,1690454950,23100,23100,23100,23100,0
20241024,160500,1690454950,23100,23100,23100,23100,0
20241024,160400,1690454950,23100,23100,23100,23100,0
20241024,160300,1690454950,23100,23100,23100,23100,0
20241024,160200,1690454950,23100,23100,23100,23100,0
20241024,160100,1690454950,23100,23100,23100,23100,0
20241024,160000,1690454950,23100,23100,23100,23100,0
20241024,155900,1690454950,23100,23100,23100,23100,0
20241024,155800,1690454950,23100,23100,23100,23100,0
20241024,155700,1690454950,23100,23100,23100,23100,0
20241024,155600,1690454950,23100,23100,23100,23100,2233
20241024,155500,1690454950,23100,23100,23100,23100,0
20241024,155400,1690454950,23100,23100,23100,23100,0
20241024,155300,1690454950,23100,23100,23100,23100,0
20241024,155200,1690454950,23100,23100,23100,23100,0
20241024,155100,1690454950,23100,23100,23100,23100,0
20241024,155000,1690454950,23100,23100,23100,23100,0
20241024,154900,1690454950,23100,23100,23100,23100,0
20241024,154800,1690454950,23100,23100,23100,23100,0
20241024,154700,1690454950,23100,23100,23100,23100,0
20241024,154600,1690454950,23100,23100,23100,23100,0
20241024,154500,1690454950,23100,23100,23100,23100,0
20241024,154400,1690454950,23100,23100,23100,23100,0
20241024,154300,1690454950,23100,23100,23100,23100,0
20241024,154200,1690454950,23100,23100,23100,23100,0
20241024,154100,1690454950,23100,23100,23100,23100,0
20241024,154000,1690454950,23100,23100,23100,23100,0
20241024,153900,1690454950,23100,23100,23100,23100,0
20241024,153800,1690454950,23100,23100,23100,23100,0
20241024,153700,1690454950,23100,23100,23100,23100,0
20241024,153600,1690454950,23100,23100,23100,23100,0
20241024,153500,1690454950,23100,23100,23100,23100,0
20241024,153400,1690454950,23100,23100,23100,23100,0
20241024,153300,1690454950,23100,23100,23100,23100,0
20241024,153200,1690454950,23100,23100,23100,23100,0
20241024,153100,1690454950,23100,23100,23100,23100,0
20241024,153000,1690454950,23100,23100,23100,23100,2233
20241024,152900,1638872650,23100,23100,23100,23100,0
20241024,152800,1638872650,23100,23100,23100,23100,0
20241024,152700,1638872650,23100,23100,23100,23100,0
20241024,152600,1638872650,23100,23100,23100,23100,0
20241024,152500,1638872650,23100,23100,23100,23100,0
20241024,152400,1638872650,23100,23100,23100,23100,0
20241024,152300,1638872650,23100,23100,23100,23100,0
20241024,152200,1638872650,23100,23100,23100,23100,0
20241024,152100,1638872650,23100,23100,23100,23100,0
20241024,152000,1638872650,23100,23100,23100,23100,0
20241024,151900,1638872650,23100,23050,23200,23050,53
20241024,151800,1637649200,23050,22950,23150,22950,1045
20241024,151700,1613543650,23000,23100,23150,22950,5440
20241024,151600,1488164400,23100,23100,23150,23100,106
20241024,151500,1485713300,23100,23100,23200,23100,134
20241024,151400,1482615350,23100,23050,23150,23050,315
20241024,151300,1475346900,23050,23150,23150,23050,254
20241024,151200,1469486300,23150,23000,23150,23000,1185
20241024,151100,1442073250,23000,23050,23150,23000,435
20241024,151000,1432037950,23050,23050,23150,23050,545
20241024,150900,1419457650,23050,23050,23150,23000,654
20241024,150800,1404395550,23100,23050,23100,23050,361
20241024,150700,1396070950,23050,23050,23150,23050,594
20241024,150600,1382363350,23100,23100,23150,23050,582
20241024,150500,1368918950,23100,23150,23150,23050,577
20241024,150400,1355581600,23050,23150,23150,23050,405
20241024,150300,1346229450,23150,23100,23150,23100,761
20241024,150200,1328635000,23100,23150,23150,23100,637
20241024,150100,1313903650,23150,23150,23150,23150,562
20241024,150000,1300893350,23150,23150,23200,23150,584
20241024,145900,1287366650,23200,23200,23200,23200,352
20241024,145800,1279200250,23250,23250,23250,23200,62
20241024,145700,1277761250,23250,23250,23250,23200,260
20241024,145600,1271723050,23250,23250,23250,23250,8
20241024,145500,1271537050,23250,23300,23300,23200,420
20241024,145400,1261773500,23250,23300,23300,23250,240
20241024,145300,1256192350,23300,23300,23300,23300,20
20241024,145200,1255726350,23300,23250,23300,23250,144
20241024,145100,1252376650,23250,23350,23350,23250,247
20241024,145000,1246631800,23350,23350,23350,23250,1627
20241024,144900,1208725350,23350,23300,23350,23300,304
20241024,144800,1201631700,23300,23350,23350,23300,589
20241024,144700,1187907500,23350,23350,23350,23350,21
20241024,144600,1187417150,23350,23300,23350,23300,305
20241024,144500,1180296400,23300,23350,23350,23300,1232
20241024,144400,1151543750,23350,23350,23350,23350,0
20241024,144300,1151543750,23350,23350,23350,23350,64
20241024,144200,1150049350,23350,23350,23400,23300,398
20241024,144100,1140756600,23400,23400,23400,23400,19
20241024,144000,1140312000,23450,23450,23450,23450,19
20241024,143900,1139866450,23350,23400,23400,23350,144
20241024,143800,1136498200,23450,23400,23450,23400,36
20241024,143700,1135654250,23450,23400,23450,23400,128
20241024,143600,1132658550,23400,23400,23400,23350,272
20241024,143500,1126300300,23400,23350,23400,23350,11
20241024,143400,1126043050,23400,23350,23400,23350,23
20241024,143300,1125505000,23350,23350,23400,23350,161
20241024,143200,1121745100,23400,23400,23400,23400,21
20241024,143100,1121253700,23400,23400,23400,23400,9
20241024,143000,1121043100,23350,23400,23400,23350,441
20241024,142900,1110743350,23450,23400,23450,23400,21
20241024,142800,1110251400,23400,23450,23450,23400,13
20241024,142700,1109946650,23350,23450,23450,23350,143
20241024,142600,1106604750,23500,23500,23500,23500,0
20241024,142500,1106604750,23500,23400,23500,23400,33
20241024,142400,1105831950,23350,23500,23500,23350,131
20241024,142300,1102772000,23350,23500,23500,23350,61
20241024,142200,1101345050,23400,23400,23400,23400,11
20241024,142100,1101087650,23500,23500,23500,23350,136
20241024,142000,1097909700,23400,23450,23450,23400,54
20241024,141900,1096645200,23500,23500,23500,23500,11
20241024,141800,1096386700,23350,23400,23400,23350,123
20241024,141700,1093513550,23500,23500,23500,23500,11
20241024,141600,1093255050,23500,23400,23500,23400,33
20241024,141500,1092482650,23350,23500,23500,23350,134
20241024,141400,1089349750,23400,23400,23400,23400,5
20241024,141300,1089232750,23500,23450,23500,23450,12
20241024,141200,1088950800,23350,23500,23500,23350,133
20241024,141100,1085837950,23500,23500,23500,23500,130
20241024,141000,1082782950,23400,23400,23400,23400,20
20241024,140900,1082314950,23400,23500,23500,23400,144
20241024,140800,1078942850,23500,23500,23500,23450,10
20241024,140700,1078707900,23500,23450,23500,23450,4
20241024,140600,1078613950,23500,23450,23500,23400,175
20241024,140500,1074515800,23450,23450,23450,23450,11
20241024,140400,1074257850,23450,23500,23500,23450,172
20241024,140300,1070216300,23450,23500,23500,23450,164
20241024,140200,1066370000,23500,23500,23500,23500,21
20241024,140100,1065876500,23450,23500,23500,23450,73
20241024,140000,1064164250,23450,23550,23550,23450,137
20241024,135900,1060949750,23550,23550,23550,23550,9
20241024,135800,1060737800,23500,23500,23500,23500,17
20241024,135700,1060338300,23400,23450,23450,23400,136
20241024,135600,1057149450,23500,23500,23500,23500,20
20241024,135500,1056679450,23500,23500,23500,23500,18
20241024,135400,1056256450,23500,23550,23550,23450,140
20241024,135300,1052971750,23550,23550,23550,23550,10
20241024,135200,1052736250,23550,23550,23550,23550,11
20241024,135100,1052477200,23450,23550,23550,23450,138
20241024,135000,1049239650,23500,23500,23500,23500,0
20241024,134900,1049239650,23500,23550,23550,23500,23
20241024,134800,1048698100,23450,23550,23550,23450,139
20241024,134700,1045437450,23550,23550,23550,23550,22
20241024,134600,1044919350,23550,23550,23550,23550,8
20241024,134500,1044730950,23550,23550,23550,23450,148
20241024,134400,1041257300,23550,23550,23550,23550,0
20241024,134300,1041257300,23550,23550,23550,23550,11
20241024,134200,1040998250,23400,23550,23550,23400,137
20241024,134100,1037787650,23550,23550,23550,23550,21
20241024,134000,1037293100,23500,23500,23500,23500,1
20241024,133900,1037269600,23400,23550,23550,23400,140
20241024,133800,1033991450,23450,23450,23450,23450,23
20241024,133700,1033452100,23450,23450,23450,23450,22
20241024,133600,1032936200,23450,23400,23450,23400,139
20241024,133500,1029683100,23450,23450,23450,23400,56
20241024,133400,1028371700,23450,23450,23450,23450,19
20241024,133300,1027926150,23450,23550,23550,23400,174
20241024,133200,1023849650,23550,23550,23550,23550,10
20241024,133100,1023614150,23550,23550,23550,23550,0
20241024,133000,1023614150,23550,23550,23550,23400,141
20241024,132900,1020309450,23550,23550,23550,23550,0
20241024,132800,1020309450,23550,23550,23550,23550,11
20241024,132700,1020050400,23400,23600,23600,23400,173
20241024,132600,1015995550,23600,23600,23600,23600,21
20241024,132500,1015499950,23550,23550,23550,23550,11
20241024,132400,1015240900,23500,23600,23600,23500,151
20241024,132300,1011685150,23600,23600,23600,23600,416
20241024,132200,1001867550,23600,23550,23600,23550,16
20241024,132100,1001490100,23500,23550,23550,23500,150
20241024,132000,997959850,23500,23550,23550,23500,370
20241024,131900,989248600,23400,23450,23450,23400,60
20241024,131800,987842550,23400,23450,23500,23400,215
20241024,131700,982804050,23400,23450,23450,23400,41
20241024,131600,981842650,23350,23500,23500,23350,112
20241024,131500,979225250,23350,23500,23500,23350,152
20241024,131400,975673050,23400,23350,23400,23350,82
20241024,131300,973754350,23350,23350,23350,23350,0
20241024,131200,973754350,23350,23400,23400,23350,115
20241024,131100,971065900,23400,23400,23400,23400,45
20241024,131000,970012900,23350,23350,23350,23350,90
20241024,130900,967911400,23350,23400,23400,23350,117
20241024,130800,965173650,23350,23350,23350,23350,0
20241024,130700,965173650,23350,23350,23350,23350,0
20241024,130600,965173650,23350,23400,23400,23350,92
20241024,130500,963021100,23400,23400,23400,23400,0
20241024,130400,963021100,23400,23400,23400,23400,0
20241024,130300,963021100,23400,23400,23400,23400,93
20241024,130200,960844900,23400,23400,23400,23400,177
20241024,130100,956703100,23400,23350,23400,23350,20
20241024,130000,956235600,23350,23400,23400,23350,94
20241024,125900,954040650,23400,23400,23400,23400,37
20241024,125800,953174850,23450,23450,23450,23450,10
20241024,125700,952940350,23400,23400,23400,23350,124
20241024,125600,950039450,23550,23550,23550,23550,0
20241024,125500,950039450,23550,23350,23550,23350,844
20241024,125400,930300700,23300,23400,23400,23300,1872
20241024,125300,886596450,23400,23400,23400,23400,517
20241024,125200,874498650,23400,23400,23400,23400,17
20241024,125100,874100850,23400,23400,23400,23400,215
20241024,125000,869069850,23450,23500,23500,23450,5628
20241024,124900,736847300,23500,23500,23500,23500,5
20241024,124800,736729800,23500,23550,23550,23500,125
20241024,124700,733790800,23550,23550,23550,23550,0
20241024,124600,733790800,23550,23550,23550,23550,0
20241024,124500,733790800,23550,23500,23550,23500,162
20241024,124400,729981300,23500,23550,23550,23500,399
20241024,124300,720585650,23550,23550,23550,23550,2
20241024,124200,720538550,23500,23500,23500,23500,116
20241024,124100,717812550,23550,23500,23550,23500,26
20241024,124000,717201500,23500,23500,23500,23500,2
20241024,123900,717154500,23450,23450,23450,23450,96
20241024,123800,714903300,23450,23450,23450,23450,1
20241024,123700,714879850,23450,23450,23450,23450,5
20241024,123600,714762600,23500,23500,23500,23450,368
20241024,123500,706120000,23450,23450,23450,23450,0
20241024,123400,706120000,23450,23450,23450,23450,0
20241024,123300,706120000,23450,23450,23450,23450,98
20241024,123200,703821900,23500,23500,23500,23500,87
20241024,123100,701777400,23500,23500,23500,23500,27
20241024,123000,701142900,23450,23450,23450,23450,116
20241024,122900,698422700,23450,23450,23450,23450,0
20241024,122800,698422700,23450,23450,23450,23450,0
20241024,122700,698422700,23450,23500,23500,23450,110
20241024,122600,695840300,23500,23500,23500,23500,1
20241024,122500,695816800,23550,23550,23550,23550,0
20241024,122400,695816800,23550,23500,23550,23450,140
20241024,122300,692532250,23500,23500,23500,23500,10
20241024,122200,692297250,23450,23450,23450,23450,0
20241024,122100,692297250,23450,23450,23450,23450,99
20241024,122000,689975700,23550,23550,23550,23550,5
20241024,121900,689857950,23450,23450,23450,23450,1
20241024,121800,689834500,23450,23450,23450,23450,190
20241024,121700,685379000,23450,23450,23450,23450,5
20241024,121600,685261750,23450,23450,23450,23450,0
20241024,121500,685261750,23450,23450,23450,23450,99
20241024,121400,682940200,23550,23450,23550,23450,51
20241024,121300,681744150,23450,23450,23450,23450,0
20241024,121200,681744150,23450,23500,23500,23450,99
20241024,121100,679420100,23500,23500,23500,23500,0
20241024,121000,679420100,23500,23500,23500,23500,57
20241024,120900,678080600,23450,23500,23500,23450,378
20241024,120800,669198600,23600,23600,23600,23600,0
20241024,120700,669198600,23600,23550,23600,23550,123
20241024,120600,666297000,23500,23500,23500,23500,99
20241024,120500,663970500,23500,23500,23500,23500,0
20241024,120400,663970500,23500,23500,23500,23500,0
20241024,120300,663970500,23500,23550,23550,23500,175
20241024,120200,659854200,23600,23600,23600,23600,50
20241024,120100,658674200,23500,23500,23500,23500,0
20241024,120000,658674200,23500,23550,23550,23500,99
20241024,115900,656346200,23550,23550,23550,23550,153
20241024,115800,652743050,23550,23500,23550,23500,42
20241024,115700,651755500,23500,23550,23550,23500,114
20241024,115600,649075750,23450,23450,23450,23450,0
20241024,115500,649075750,23450,23450,23450,23450,3
20241024,115400,649005400,23450,23500,23500,23450,105
20241024,115300,646538900,23550,23500,23550,23500,15
20241024,115200,646186150,23450,23450,23450,23450,0
20241024,115100,646186150,23450,23450,23550,23450,142
20241024,115000,642852050,23400,23400,23400,23400,0
20241024,114900,642852050,23400,23400,23400,23400,0
20241024,114800,642852050,23400,23400,23400,23400,0
20241024,114700,642852050,23400,23450,23450,23400,205
20241024,114600,638048150,23450,23450,23450,23450,48
20241024,114500,636922550,23450,23500,23500,23450,71
20241024,114400,635257450,23500,23500,23500,23500,0
20241024,114300,635257450,23500,23500,23500,23500,0
20241024,114200,635257450,23500,23450,23500,23400,88
20241024,114100,633193900,23500,23450,23500,23450,25
20241024,114000,632607400,23400,23400,23400,23400,150
20241024,113900,629097400,23400,23400,23400,23400,71
20241024,113800,627436000,23500,23500,23500,23500,7
20241024,113700,627271500,23400,23400,23400,23400,0
20241024,113600,627271500,23400,23450,23450,23400,274
20241024,113500,620859400,23400,23400,23400,23400,0
20241024,113400,620859400,23400,23400,23400,23400,0
20241024,113300,620859400,23400,23450,23450,23400,106
20241024,113200,618376800,23450,23450,23450,23450,20
20241024,113100,617907800,23450,23450,23450,23450,6
20241024,113000,617767100,23450,23450,23450,23450,132
20241024,112900,614671700,23450,23450,23450,23450,100
20241024,112800,612326700,23450,23450,23450,23450,0
20241024,112700,612326700,23450,23450,23450,23450,71
20241024,112600,610661750,23500,23500,23500,23500,25
20241024,112500,610074250,23500,23500,23500,23500,45
20241024,112400,609016750,23450,23450,23450,23450,71
20241024,112300,607351800,23500,23500,23500,23500,22
20241024,112200,606834800,23450,23450,23450,23450,31
20241024,112100,606107850,23450,23450,23500,23450,82
20241024,112000,604184450,23500,23500,23500,23500,10
20241024,111900,603949450,23450,23450,23450,23450,150
20241024,111800,600431950,23450,23450,23450,23450,71
20241024,111700,598767000,23450,23450,23450,23400,198
20241024,111600,594126100,23450,23450,23450,23450,10
20241024,111500,593891600,23400,23400,23400,23400,71
20241024,111400,592230200,23400,23400,23400,23400,7
20241024,111300,592066400,23400,23400,23400,23400,200
20241024,111200,587386400,23400,23450,23450,23400,78
20241024,111100,585560850,23450,23450,23450,23450,10
20241024,111000,585326350,23450,23450,23450,23450,52
20241024,110900,584106950,23450,23450,23450,23450,271
20241024,110800,577752000,23500,23500,23500,23500,1
20241024,110700,577728500,23500,23500,23500,23500,0
20241024,110600,577728500,23500,23450,23500,23400,866
20241024,110500,557417900,23500,23500,23500,23500,1387
20241024,110400,524823400,23500,23500,23500,23500,5
20241024,110300,524705900,23550,23550,23550,23500,74
20241024,110200,522966750,23550,23550,23550,23550,6
20241024,110100,522825450,23550,23550,23550,23550,1
20241024,110000,522801900,23500,23550,23550,23500,127
20241024,105900,519814650,23500,23500,23500,23500,0
20241024,105800,519814650,23500,23500,23500,23500,0
20241024,105700,519814650,23500,23550,23550,23500,72
20241024,105600,518122150,23600,23600,23600,23600,1
20241024,105500,518098550,23600,23550,23600,23550,51
20241024,105400,516895000,23500,23500,23500,23500,72
20241024,105300,515203000,23500,23500,23500,23500,10
20241024,105200,514968000,23500,23500,23500,23500,1
20241024,105100,514944500,23500,23500,23500,23500,72
20241024,105000,513252500,23500,23500,23500,23500,21
20241024,104900,512759000,23500,23500,23500,23500,234
20241024,104800,507260000,23500,23600,23600,23500,505
20241024,104700,495373800,23600,23600,23600,23600,5
20241024,104600,495255800,23600,23600,23600,23600,0
20241024,104500,495255800,23600,23600,23600,23600,167
20241024,104400,491314600,23600,23650,23700,23600,165
20241024,104300,487414350,23550,23550,23550,23550,0
20241024,104200,487414350,23550,23550,23550,23550,73
20241024,104100,485695200,23550,23550,23550,23550,100
20241024,104000,483340200,23550,23550,23550,23550,0
20241024,103900,483340200,23550,23550,23550,23550,73
20241024,103800,481621050,23500,23500,23500,23500,1
20241024,103700,481597550,23500,23500,23500,23500,87
20241024,103600,479553050,23500,23550,23550,23500,73
20241024,103500,477835400,23550,23550,23550,23550,50
20241024,103400,476657900,23550,23550,23550,23550,0
20241024,103300,476657900,23550,23550,23550,23550,73
20241024,103200,474938750,23600,23600,23600,23600,96
20241024,103100,472673150,23600,23600,23600,23600,1
20241024,103000,472649550,23550,23600,23600,23550,120
20241024,102900,469822200,23650,23650,23650,23650,16
20241024,102800,469443800,23650,23650,23650,23400,3679
20241024,102700,383047700,23650,23700,23700,23650,76
20241024,102600,381250200,23700,23650,23700,23650,38
20241024,102500,380351250,23650,23650,23650,23650,3
20241024,102400,380280300,23650,23600,23650,23550,144
20241024,102300,376883600,23600,23600,23600,23600,115
20241024,102200,374169600,23600,23600,23600,23600,2
20241024,102100,374122400,23550,23550,23600,23550,87
20241024,102000,372073450,23550,23550,23550,23550,160
20241024,101900,368305450,23600,23650,23650,23600,503
20241024,101800,356431450,23650,23700,23700,23650,125
20241024,101700,353469950,23700,23700,23700,23700,0
20241024,101600,353469950,23700,23750,23750,23700,5
20241024,101500,353351350,23700,23700,23700,23700,78
20241024,101400,351502750,23700,23700,23700,23700,0
20241024,101300,351502750,23700,23700,23700,23700,5
20241024,101200,351384250,23700,23700,23700,23700,132
20241024,101100,348255850,23700,23700,23700,23700,27
20241024,101000,347615950,23800,23800,23800,23800,35
20241024,100900,346782950,23800,23700,23800,23600,309
20241024,100800,339463750,23650,23700,23700,23650,1700
20241024,100700,299258700,23700,23650,23700,23650,95
20241024,100600,297011050,23650,23700,23700,23650,156
20241024,100500,293315600,23700,23800,23800,23700,157
20241024,100400,289590900,23800,23750,23800,23650,769
20241024,100300,271354400,23750,23800,23800,23750,81
20241024,100200,269430050,23800,23800,23800,23800,53
20241024,100100,268168650,23750,23750,23750,23750,0
20241024,100000,268168650,23750,23800,23800,23750,96
20241024,095900,265887200,23950,23950,23950,23950,2
20241024,095800,265839300,23800,23750,23800,23750,45
20241024,095700,264768650,23750,23800,23800,23750,80
20241024,095600,262868600,23700,23800,23800,23700,252
20241024,095500,256896000,23800,23750,23800,23700,538
20241024,095400,244138350,23800,23800,23800,23750,96
20241024,095300,241854500,23850,23850,23850,23850,3
20241024,095200,241782950,23800,23800,23800,23800,0
20241024,095100,241782950,23800,23900,23900,23800,83
20241024,095000,239806950,24000,24000,24000,24000,15
20241024,094900,239446950,24000,24000,24000,24000,3
20241024,094800,239374950,24000,23850,24000,23800,90
20241024,094700,237229900,24000,23800,24000,23800,64
20241024,094600,235700700,23800,23800,23800,23800,966
20241024,094500,212709900,23800,23800,23800,23800,127
20241024,094400,209687300,23850,23950,23950,23850,202
20241024,094300,204863700,23950,23900,23950,23900,21
20241024,094200,204360800,23950,23900,23950,23900,120
20241024,094100,201492600,23900,23900,23900,23900,55
20241024,094000,200178100,23900,23850,23900,23850,41
20241024,093900,199200200,23800,23850,23850,23800,182
20241024,093800,194868350,23850,23850,23850,23850,0
20241024,093700,194868350,23850,23850,23850,23850,23
20241024,093600,194319800,23850,23800,23850,23800,90
20241024,093500,192177250,23800,23800,23800,23800,0
20241024,093400,192177250,23800,23800,23850,23800,4
20241024,093300,192082000,23800,23850,23850,23800,127
20241024,093200,189059100,23800,23800,23800,23800,57
20241024,093100,187702500,23800,23850,23900,23750,1347
20241024,093000,155644850,23850,23900,23900,23850,322
20241024,092900,147953550,23950,24050,24050,23950,190
20241024,092800,143402950,23950,23950,23950,23950,0
20241024,092700,143402950,23950,24000,24000,23950,89
20241024,092600,141270900,24050,24000,24050,24000,200
20241024,092500,136469400,23950,23950,23950,23950,9
20241024,092400,136253850,23950,24100,24100,23950,976
20241024,092300,112821800,24100,24100,24100,24100,147
20241024,092200,109279100,24000,24000,24000,24000,132
20241024,092100,106111100,24000,24000,24000,23950,141
20241024,092000,102731600,24000,24000,24000,24000,2
20241024,091900,102683600,23900,23900,23900,23900,251
20241024,091800,96684700,23950,24000,24000,23900,572
20241024,091700,82972050,24000,24000,24000,24000,0
20241024,091600,82972050,24000,24000,24000,24000,51
20241024,091500,81748050,23950,23950,23950,23950,305
20241024,091400,74443300,23950,24000,24000,23950,30
20241024,091300,73724000,24050,24000,24050,24000,410
20241024,091200,63881000,24000,24100,24100,24000,312
20241024,091100,56388300,24100,24100,24100,24100,30
20241024,091000,55665300,24050,24150,24150,24050,98
20241024,090900,53307900,24050,24100,24100,24050,53
20241024,090800,52033100,24050,24050,24100,24050,47
20241024,090700,50900500,24050,24050,24050,24050,19
20241024,090600,50443550,24050,24350,24350,24050,451
20241024,090500,39530200,24500,24500,24500,24500,2
20241024,090400,39481200,24300,24450,24450,24300,484
20241024,090300,27679750,24450,24500,24550,24450,70
20241024,090200,25964700,24600,24600,24600,24600,200
20241024,090100,21044700,24600,24600,24600,24600,325
20241024,090000,13049700,24300,24500,24600,24300,533