KissMeData/440110/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,205300,19793593250,34000,34000,34000,34000,12193
20231024,205200,19793593250,34000,34000,34000,34000,0
20231024,205100,19793593250,34000,34000,34000,34000,0
20231024,205000,19793593250,34000,34000,34000,34000,0
20231024,204900,19793593250,34000,34000,34000,34000,0
20231024,204800,19793593250,34000,34000,34000,34000,0
20231024,204700,19793593250,34000,34000,34000,34000,0
20231024,204600,19793593250,34000,34000,34000,34000,0
20231024,204500,19793593250,34000,34000,34000,34000,0
20231024,204400,19793593250,34000,34000,34000,34000,0
20231024,204300,19793593250,34000,34000,34000,34000,0
20231024,204200,19793593250,34000,34000,34000,34000,0
20231024,204100,19793593250,34000,34000,34000,34000,0
20231024,204000,19793593250,34000,34000,34000,34000,0
20231024,203900,19793593250,34000,34000,34000,34000,0
20231024,203800,19793593250,34000,34000,34000,34000,0
20231024,203700,19793593250,34000,34000,34000,34000,0
20231024,203600,19793593250,34000,34000,34000,34000,0
20231024,203500,19793593250,34000,34000,34000,34000,0
20231024,203400,19793593250,34000,34000,34000,34000,0
20231024,203300,19793593250,34000,34000,34000,34000,0
20231024,203200,19793593250,34000,34000,34000,34000,0
20231024,203100,19793593250,34000,34000,34000,34000,0
20231024,203000,19793593250,34000,34000,34000,34000,0
20231024,202900,19793593250,34000,34000,34000,34000,0
20231024,202800,19793593250,34000,34000,34000,34000,0
20231024,202700,19793593250,34000,34000,34000,34000,0
20231024,202600,19793593250,34000,34000,34000,34000,0
20231024,202500,19793593250,34000,34000,34000,34000,0
20231024,202400,19793593250,34000,34000,34000,34000,0
20231024,202300,19793593250,34000,34000,34000,34000,12193
20231024,202200,19793593250,34000,34000,34000,34000,0
20231024,202100,19793593250,34000,34000,34000,34000,0
20231024,202000,19793593250,34000,34000,34000,34000,0
20231024,201900,19793593250,34000,34000,34000,34000,0
20231024,201800,19793593250,34000,34000,34000,34000,0
20231024,201700,19793593250,34000,34000,34000,34000,0
20231024,201600,19793593250,34000,34000,34000,34000,0
20231024,201500,19793593250,34000,34000,34000,34000,0
20231024,201400,19793593250,34000,34000,34000,34000,0
20231024,201300,19793593250,34000,34000,34000,34000,0
20231024,201200,19793593250,34000,34000,34000,34000,0
20231024,201100,19793593250,34000,34000,34000,34000,0
20231024,201000,19793593250,34000,34000,34000,34000,0
20231024,200900,19793593250,34000,34000,34000,34000,0
20231024,200800,19793593250,34000,34000,34000,34000,0
20231024,200700,19793593250,34000,34000,34000,34000,0
20231024,200600,19793593250,34000,34000,34000,34000,0
20231024,200500,19793593250,34000,34000,34000,34000,0
20231024,200400,19793593250,34000,34000,34000,34000,0
20231024,200300,19793593250,34000,34000,34000,34000,0
20231024,200200,19793593250,34000,34000,34000,34000,0
20231024,200100,19793593250,34000,34000,34000,34000,0
20231024,200000,19793593250,34000,34000,34000,34000,0
20231024,195900,19793593250,34000,34000,34000,34000,0
20231024,195800,19793593250,34000,34000,34000,34000,0
20231024,195700,19793593250,34000,34000,34000,34000,0
20231024,195600,19793593250,34000,34000,34000,34000,0
20231024,195500,19793593250,34000,34000,34000,34000,0
20231024,195400,19793593250,34000,34000,34000,34000,0
20231024,195300,19793593250,34000,34000,34000,34000,12193
20231024,195200,19793593250,34000,34000,34000,34000,0
20231024,195100,19793593250,34000,34000,34000,34000,0
20231024,195000,19793593250,34000,34000,34000,34000,0
20231024,194900,19793593250,34000,34000,34000,34000,0
20231024,194800,19793593250,34000,34000,34000,34000,0
20231024,194700,19793593250,34000,34000,34000,34000,0
20231024,194600,19793593250,34000,34000,34000,34000,0
20231024,194500,19793593250,34000,34000,34000,34000,0
20231024,194400,19793593250,34000,34000,34000,34000,0
20231024,194300,19793593250,34000,34000,34000,34000,0
20231024,194200,19793593250,34000,34000,34000,34000,0
20231024,194100,19793593250,34000,34000,34000,34000,0
20231024,194000,19793593250,34000,34000,34000,34000,0
20231024,193900,19793593250,34000,34000,34000,34000,0
20231024,193800,19793593250,34000,34000,34000,34000,0
20231024,193700,19793593250,34000,34000,34000,34000,0
20231024,193600,19793593250,34000,34000,34000,34000,0
20231024,193500,19793593250,34000,34000,34000,34000,0
20231024,193400,19793593250,34000,34000,34000,34000,0
20231024,193300,19793593250,34000,34000,34000,34000,0
20231024,193200,19793593250,34000,34000,34000,34000,0
20231024,193100,19793593250,34000,34000,34000,34000,0
20231024,193000,19793593250,34000,34000,34000,34000,0
20231024,192900,19793593250,34000,34000,34000,34000,0
20231024,192800,19793593250,34000,34000,34000,34000,0
20231024,192700,19793593250,34000,34000,34000,34000,0
20231024,192600,19793593250,34000,34000,34000,34000,0
20231024,192500,19793593250,34000,34000,34000,34000,0
20231024,192400,19793593250,34000,34000,34000,34000,0
20231024,192300,19793593250,34000,34000,34000,34000,12193
20231024,192200,19793593250,34000,34000,34000,34000,0
20231024,192100,19793593250,34000,34000,34000,34000,0
20231024,192000,19793593250,34000,34000,34000,34000,0
20231024,191900,19793593250,34000,34000,34000,34000,0
20231024,191800,19793593250,34000,34000,34000,34000,0
20231024,191700,19793593250,34000,34000,34000,34000,0
20231024,191600,19793593250,34000,34000,34000,34000,0
20231024,191500,19793593250,34000,34000,34000,34000,0
20231024,191400,19793593250,34000,34000,34000,34000,0
20231024,191300,19793593250,34000,34000,34000,34000,0
20231024,191200,19793593250,34000,34000,34000,34000,0
20231024,191100,19793593250,34000,34000,34000,34000,0
20231024,191000,19793593250,34000,34000,34000,34000,0
20231024,190900,19793593250,34000,34000,34000,34000,0
20231024,190800,19793593250,34000,34000,34000,34000,0
20231024,190700,19793593250,34000,34000,34000,34000,0
20231024,190600,19793593250,34000,34000,34000,34000,0
20231024,190500,19793593250,34000,34000,34000,34000,0
20231024,190400,19793593250,34000,34000,34000,34000,0
20231024,190300,19793593250,34000,34000,34000,34000,0
20231024,190200,19793593250,34000,34000,34000,34000,0
20231024,190100,19793593250,34000,34000,34000,34000,0
20231024,190000,19793593250,34000,34000,34000,34000,0
20231024,185900,19793593250,34000,34000,34000,34000,0
20231024,185800,19793593250,34000,34000,34000,34000,0
20231024,185700,19793593250,34000,34000,34000,34000,0
20231024,185600,19793593250,34000,34000,34000,34000,0
20231024,185500,19793593250,34000,34000,34000,34000,0
20231024,185400,19793593250,34000,34000,34000,34000,0
20231024,185300,19793593250,34000,34000,34000,34000,12193
20231024,185200,19793593250,34000,34000,34000,34000,0
20231024,185100,19793593250,34000,34000,34000,34000,0
20231024,185000,19793593250,34000,34000,34000,34000,0
20231024,184900,19793593250,34000,34000,34000,34000,0
20231024,184800,19793593250,34000,34000,34000,34000,0
20231024,184700,19793593250,34000,34000,34000,34000,0
20231024,184600,19793593250,34000,34000,34000,34000,0
20231024,184500,19793593250,34000,34000,34000,34000,0
20231024,184400,19793593250,34000,34000,34000,34000,0
20231024,184300,19793593250,34000,34000,34000,34000,0
20231024,184200,19793593250,34000,34000,34000,34000,0
20231024,184100,19793593250,34000,34000,34000,34000,0
20231024,184000,19793593250,34000,34000,34000,34000,0
20231024,183900,19793593250,34000,34000,34000,34000,0
20231024,183800,19793593250,34000,34000,34000,34000,0
20231024,183700,19793593250,34000,34000,34000,34000,0
20231024,183600,19793593250,34000,34000,34000,34000,0
20231024,183500,19793593250,34000,34000,34000,34000,0
20231024,183400,19793593250,34000,34000,34000,34000,0
20231024,183300,19793593250,34000,34000,34000,34000,0
20231024,183200,19793593250,34000,34000,34000,34000,0
20231024,183100,19793593250,34000,34000,34000,34000,0
20231024,183000,19793593250,34000,34000,34000,34000,0
20231024,182900,19793593250,34000,34000,34000,34000,0
20231024,182800,19793593250,34000,34000,34000,34000,0
20231024,182700,19793593250,34000,34000,34000,34000,0
20231024,182600,19793593250,34000,34000,34000,34000,0
20231024,182500,19793593250,34000,34000,34000,34000,0
20231024,182400,19793593250,34000,34000,34000,34000,0
20231024,182300,19793593250,34000,34000,34000,34000,12193
20231024,182200,19793593250,34000,34000,34000,34000,0
20231024,182100,19793593250,34000,34000,34000,34000,0
20231024,182000,19793593250,34000,34000,34000,34000,0
20231024,181900,19793593250,34000,34000,34000,34000,0
20231024,181800,19793593250,34000,34000,34000,34000,0
20231024,181700,19793593250,34000,34000,34000,34000,0
20231024,181600,19793593250,34000,34000,34000,34000,0
20231024,181500,19793593250,34000,34000,34000,34000,0
20231024,181400,19793593250,34000,34000,34000,34000,0
20231024,181300,19793593250,34000,34000,34000,34000,0
20231024,181200,19793593250,34000,34000,34000,34000,0
20231024,181100,19793593250,34000,34000,34000,34000,0
20231024,181000,19793593250,34000,34000,34000,34000,0
20231024,180900,19793593250,34000,34000,34000,34000,0
20231024,180800,19793593250,34000,34000,34000,34000,0
20231024,180700,19793593250,34000,34000,34000,34000,0
20231024,180600,19793593250,34000,34000,34000,34000,0
20231024,180500,19793593250,34000,34000,34000,34000,0
20231024,180400,19793593250,34000,34000,34000,34000,0
20231024,180300,19793593250,34000,34000,34000,34000,0
20231024,180200,19793593250,34000,34000,34000,34000,0
20231024,180100,19793593250,34000,34000,34000,34000,0
20231024,180000,19793593250,34000,34000,34000,34000,0
20231024,175900,19793593250,34000,34000,34000,34000,0
20231024,175800,19793593250,34000,34000,34000,34000,0
20231024,175700,19793593250,34000,34000,34000,34000,0
20231024,175600,19793593250,34000,34000,34000,34000,0
20231024,175500,19793593250,34000,34000,34000,34000,0
20231024,175400,19793593250,34000,34000,34000,34000,0
20231024,175300,19793593250,34000,34000,34000,34000,12193
20231024,175200,19793593250,34000,34000,34000,34000,0
20231024,175100,19793593250,34000,34000,34000,34000,0
20231024,175000,19793593250,34000,34000,34000,34000,0
20231024,174900,19793593250,34000,34000,34000,34000,0
20231024,174800,19793593250,34000,34000,34000,34000,0
20231024,174700,19793593250,34000,34000,34000,34000,0
20231024,174600,19793593250,34000,34000,34000,34000,0
20231024,174500,19793593250,34000,34000,34000,34000,0
20231024,174400,19793593250,34000,34000,34000,34000,0
20231024,174300,19793593250,34000,34000,34000,34000,0
20231024,174200,19793593250,34000,34000,34000,34000,0
20231024,174100,19793593250,34000,34000,34000,34000,0
20231024,174000,19793593250,34000,34000,34000,34000,0
20231024,173900,19793593250,34000,34000,34000,34000,0
20231024,173800,19793593250,34000,34000,34000,34000,0
20231024,173700,19793593250,34000,34000,34000,34000,0
20231024,173600,19793593250,34000,34000,34000,34000,0
20231024,173500,19793593250,34000,34000,34000,34000,0
20231024,173400,19793593250,34000,34000,34000,34000,0
20231024,173300,19793593250,34000,34000,34000,34000,0
20231024,173200,19793593250,34000,34000,34000,34000,0
20231024,173100,19793593250,34000,34000,34000,34000,0
20231024,173000,19793593250,34000,34000,34000,34000,0
20231024,172900,19793593250,34000,34000,34000,34000,0
20231024,172800,19793593250,34000,34000,34000,34000,0
20231024,172700,19793593250,34000,34000,34000,34000,0
20231024,172600,19793593250,34000,34000,34000,34000,0
20231024,172500,19793593250,34000,34000,34000,34000,0
20231024,172400,19793593250,34000,34000,34000,34000,0
20231024,172300,19793593250,34000,34000,34000,34000,12193
20231024,172200,19793593250,34000,34000,34000,34000,0
20231024,172100,19793593250,34000,34000,34000,34000,0
20231024,172000,19793593250,34000,34000,34000,34000,0
20231024,171900,19793593250,34000,34000,34000,34000,0
20231024,171800,19793593250,34000,34000,34000,34000,0
20231024,171700,19793593250,34000,34000,34000,34000,0
20231024,171600,19793593250,34000,34000,34000,34000,0
20231024,171500,19793593250,34000,34000,34000,34000,0
20231024,171400,19793593250,34000,34000,34000,34000,0
20231024,171300,19793593250,34000,34000,34000,34000,0
20231024,171200,19793593250,34000,34000,34000,34000,0
20231024,171100,19793593250,34000,34000,34000,34000,0
20231024,171000,19793593250,34000,34000,34000,34000,0
20231024,170900,19793593250,34000,34000,34000,34000,0
20231024,170800,19793593250,34000,34000,34000,34000,0
20231024,170700,19793593250,34000,34000,34000,34000,0
20231024,170600,19793593250,34000,34000,34000,34000,0
20231024,170500,19793593250,34000,34000,34000,34000,0
20231024,170400,19793593250,34000,34000,34000,34000,0
20231024,170300,19793593250,34000,34000,34000,34000,0
20231024,170200,19793593250,34000,34000,34000,34000,0
20231024,170100,19793593250,34000,34000,34000,34000,0
20231024,170000,19793593250,34000,34000,34000,34000,0
20231024,165900,19793593250,34000,34000,34000,34000,0
20231024,165800,19793593250,34000,34000,34000,34000,0
20231024,165700,19793593250,34000,34000,34000,34000,0
20231024,165600,19793593250,34000,34000,34000,34000,0
20231024,165500,19793593250,34000,34000,34000,34000,0
20231024,165400,19793593250,34000,34000,34000,34000,0
20231024,165300,19793593250,34000,34000,34000,34000,12193
20231024,165200,19793593250,34000,34000,34000,34000,0
20231024,165100,19793593250,34000,34000,34000,34000,0
20231024,165000,19793593250,34000,34000,34000,34000,0
20231024,164900,19793593250,34000,34000,34000,34000,0
20231024,164800,19793593250,34000,34000,34000,34000,0
20231024,164700,19793593250,34000,34000,34000,34000,0
20231024,164600,19793593250,34000,34000,34000,34000,0
20231024,164500,19793593250,34000,34000,34000,34000,0
20231024,164400,19793593250,34000,34000,34000,34000,0
20231024,164300,19793593250,34000,34000,34000,34000,0
20231024,164200,19793593250,34000,34000,34000,34000,0
20231024,164100,19793593250,34000,34000,34000,34000,0
20231024,164000,19793593250,34000,34000,34000,34000,0
20231024,163900,19793593250,34000,34000,34000,34000,0
20231024,163800,19793593250,34000,34000,34000,34000,0
20231024,163700,19793593250,34000,34000,34000,34000,0
20231024,163600,19793593250,34000,34000,34000,34000,0
20231024,163500,19793593250,34000,34000,34000,34000,0
20231024,163400,19793593250,34000,34000,34000,34000,0
20231024,163300,19793593250,34000,34000,34000,34000,0
20231024,163200,19793593250,34000,34000,34000,34000,0
20231024,163100,19793593250,34000,34000,34000,34000,0
20231024,163000,19793593250,34000,34000,34000,34000,0
20231024,162900,19793593250,34000,34000,34000,34000,0
20231024,162800,19793593250,34000,34000,34000,34000,0
20231024,162700,19793593250,34000,34000,34000,34000,0
20231024,162600,19793593250,34000,34000,34000,34000,0
20231024,162500,19793593250,34000,34000,34000,34000,0
20231024,162400,19793593250,34000,34000,34000,34000,0
20231024,162300,19793593250,34000,34000,34000,34000,12193
20231024,162200,19793593250,34000,34000,34000,34000,0
20231024,162100,19793593250,34000,34000,34000,34000,0
20231024,162000,19793593250,34000,34000,34000,34000,0
20231024,161900,19793593250,34000,34000,34000,34000,0
20231024,161800,19793593250,34000,34000,34000,34000,0
20231024,161700,19793593250,34000,34000,34000,34000,0
20231024,161600,19793593250,34000,34000,34000,34000,0
20231024,161500,19793593250,34000,34000,34000,34000,0
20231024,161400,19793593250,34000,34000,34000,34000,0
20231024,161300,19793593250,34000,34000,34000,34000,0
20231024,161200,19793593250,34000,34000,34000,34000,0
20231024,161100,19793593250,34000,34000,34000,34000,0
20231024,161000,19793593250,34000,34000,34000,34000,0
20231024,160900,19793593250,34000,34000,34000,34000,0
20231024,160800,19793593250,34000,34000,34000,34000,0
20231024,160700,19793593250,34000,34000,34000,34000,0
20231024,160600,19793593250,34000,34000,34000,34000,0
20231024,160500,19793593250,34000,34000,34000,34000,0
20231024,160400,19793593250,34000,34000,34000,34000,0
20231024,160300,19793593250,34000,34000,34000,34000,0
20231024,160200,19793593250,34000,34000,34000,34000,0
20231024,160100,19793593250,34000,34000,34000,34000,0
20231024,160000,19793593250,34000,34000,34000,34000,0
20231024,155900,19793593250,34000,34000,34000,34000,0
20231024,155800,19793593250,34000,34000,34000,34000,0
20231024,155700,19793593250,34000,34000,34000,34000,0
20231024,155600,19793593250,34000,34000,34000,34000,0
20231024,155500,19793593250,34000,34000,34000,34000,0
20231024,155400,19793593250,34000,34000,34000,34000,0
20231024,155300,19793593250,34000,34000,34000,34000,12193
20231024,155200,19793593250,34000,34000,34000,34000,0
20231024,155100,19793593250,34000,34000,34000,34000,0
20231024,155000,19793593250,34000,34000,34000,34000,0
20231024,154900,19793593250,34000,34000,34000,34000,0
20231024,154800,19793593250,34000,34000,34000,34000,0
20231024,154700,19793593250,34000,34000,34000,34000,0
20231024,154600,19793593250,34000,34000,34000,34000,0
20231024,154500,19793593250,34000,34000,34000,34000,0
20231024,154400,19793593250,34000,34000,34000,34000,0
20231024,154300,19793593250,34000,34000,34000,34000,0
20231024,154200,19793593250,34000,34000,34000,34000,0
20231024,154100,19793593250,34000,34000,34000,34000,0
20231024,154000,19793593250,34000,34000,34000,34000,0
20231024,153900,19793593250,34000,34000,34000,34000,0
20231024,153800,19793593250,34000,34000,34000,34000,0
20231024,153700,19793593250,34000,34000,34000,34000,0
20231024,153600,19793593250,34000,34000,34000,34000,0
20231024,153500,19793593250,34000,34000,34000,34000,0
20231024,153400,19793593250,34000,34000,34000,34000,0
20231024,153300,19793593250,34000,34000,34000,34000,0
20231024,153200,19793593250,34000,34000,34000,34000,0
20231024,153100,19793593250,34000,34000,34000,34000,0
20231024,153000,19793593250,34000,34000,34000,34000,12193
20231024,152900,19379031250,33900,33900,33900,33900,0
20231024,152800,19379031250,33900,33900,33900,33900,0
20231024,152700,19379031250,33900,33900,33900,33900,0
20231024,152600,19379031250,33900,33900,33900,33900,0
20231024,152500,19379031250,33900,33900,33900,33900,0
20231024,152400,19379031250,33900,33900,33900,33900,0
20231024,152300,19379031250,33900,33900,33900,33900,0
20231024,152200,19379031250,33900,33900,33900,33900,0
20231024,152100,19379031250,33900,33900,33900,33900,0
20231024,152000,19379031250,33900,33900,33900,33900,0
20231024,151900,19379031250,33900,33850,33900,33800,1196
20231024,151800,19338548650,33850,33850,33900,33800,2930
20231024,151700,19239364950,33900,33850,33900,33850,362
20231024,151600,19227105100,33850,33850,33900,33850,199
20231024,151500,19220365250,33850,33850,33900,33800,914
20231024,151400,19189427400,33900,33850,33900,33800,1281
20231024,151300,19146082300,33850,33850,33900,33850,221
20231024,151200,19138601000,33850,33800,33850,33800,391
20231024,151100,19125373450,33800,33800,33850,33800,1293
20231024,151000,19081655750,33850,33850,33900,33800,706
20231024,150900,19057743400,33850,33800,33900,33800,1307
20231024,150800,19013503600,33850,33850,33850,33800,837
20231024,150700,18985171400,33850,33850,33850,33850,290
20231024,150600,18975354900,33900,33900,33900,33800,123
20231024,150500,18971187700,33900,33800,33900,33800,243
20231024,150400,18962964650,33850,33800,33850,33750,1423
20231024,150300,18914830650,33800,33850,33850,33800,240
20231024,150200,18906707750,33850,33750,33850,33750,620
20231024,150100,18885749050,33750,33700,33800,33700,324
20231024,150000,18874812050,33700,33950,33950,33650,2954
20231024,145900,18775042600,33900,33900,33950,33850,1219
20231024,145800,18733711100,33900,33950,33950,33850,2164
20231024,145700,18660359400,33900,33950,34000,33900,1927
20231024,145600,18594889500,33900,33900,33950,33850,1603
20231024,145500,18540541700,33900,33950,33950,33850,1878
20231024,145400,18476850550,33950,34000,34000,33900,3323
20231024,145300,18364013150,34000,34050,34050,33950,2432
20231024,145200,18281276400,34000,34050,34050,34000,2119
20231024,145100,18209154950,34050,33900,34050,33900,2558
20231024,145000,18122223850,33900,34050,34050,33900,5381
20231024,144900,17939325250,34050,34050,34100,34000,3635
20231024,144800,17815484850,34100,33900,34100,33900,5893
20231024,144700,17615099750,33900,33850,33950,33850,2647
20231024,144600,17525341150,33900,33800,33900,33650,896
20231024,144500,17495012950,33650,33600,33800,33600,3112
20231024,144400,17390283900,33650,33600,33650,33550,804
20231024,144300,17363301700,33550,33600,33650,33550,4235
20231024,144200,17220987050,33600,33750,33750,33600,3526
20231024,144100,17102200450,33750,33900,33950,33750,1821
20231024,144000,17040555300,33950,33950,33950,33900,1230
20231024,143900,16998826300,33950,33950,33950,33900,1176
20231024,143800,16958924900,33950,33900,33950,33900,1200
20231024,143700,16918187150,33900,33900,33950,33850,1937
20231024,143600,16852446700,33900,33900,33950,33850,1706
20231024,143500,16794673300,33950,33950,33950,33850,4926
20231024,143400,16627647550,33900,34100,34100,33900,4861
20231024,143300,16462370500,34100,34050,34100,34000,3189
20231024,143200,16353752900,34100,33950,34100,33900,12253
20231024,143100,15936929850,33950,33900,33950,33900,2592
20231024,143000,15848945650,33900,33950,34000,33850,4320
20231024,142900,15702367450,33950,33950,34000,33900,3439
20231024,142800,15585546300,33950,33900,33950,33850,7671
20231024,142700,15325392300,33850,33800,33900,33800,2155
20231024,142600,15252404150,33850,33850,33850,33800,3459
20231024,142500,15135349450,33850,33750,33850,33750,4473
20231024,142400,14984105300,33800,33800,33800,33700,2039
20231024,142300,14915258900,33800,33800,33800,33700,2875
20231024,142200,14818144800,33750,33600,33800,33550,7954
20231024,142100,14550190900,33600,33600,33650,33550,1814
20231024,142000,14489236500,33550,33550,33600,33550,2439
20231024,141900,14407321250,33550,33500,33550,33450,1710
20231024,141800,14350004100,33550,33500,33600,33450,1091
20231024,141700,14313416950,33500,33500,33550,33500,3342
20231024,141600,14201408300,33550,33450,33550,33450,4039
20231024,141500,14066015150,33450,33500,33500,33450,1819
20231024,141400,14005130300,33500,33450,33500,33400,2013
20231024,141300,13937778300,33400,33400,33400,33350,1171
20231024,141200,13898669900,33350,33350,33400,33350,711
20231024,141100,13874929050,33300,33450,33450,33300,3783
20231024,141000,13748678050,33450,33400,33500,33400,9800
20231024,140900,13420573300,33400,33250,33400,33200,2937
20231024,140800,13322676350,33250,33250,33250,33200,550
20231024,140700,13304400900,33300,33200,33300,33200,1540
20231024,140600,13253198750,33200,33250,33300,33200,581
20231024,140500,13233884000,33200,33250,33300,33100,2145
20231024,140400,13162572850,33250,33150,33250,33100,4324
20231024,140300,13019156800,33150,33050,33150,33050,1500
20231024,140200,12969443300,33050,33150,33150,33050,1348
20231024,140100,12924813950,33100,33050,33100,33050,1669
20231024,140000,12869570650,33050,33050,33100,33000,1519
20231024,135900,12819367500,33050,33000,33050,33000,1135
20231024,135800,12781886450,33050,33000,33050,33000,347
20231024,135700,12770425300,33000,33000,33050,33000,1761
20231024,135600,12712303000,32950,33000,33000,32950,424
20231024,135500,12698312200,33000,32950,33000,32950,428
20231024,135400,12684199400,32950,33000,33000,32900,949
20231024,135300,12652917550,33000,33000,33050,33000,702
20231024,135200,12629751250,33000,33050,33050,33000,448
20231024,135100,12614952100,33050,33000,33050,33000,927
20231024,135000,12584331450,33050,33050,33050,33000,1768
20231024,134900,12525953350,33050,33050,33100,33000,1838
20231024,134800,12465213950,33050,32950,33100,32950,1566
20231024,134700,12413450950,32950,32950,33100,32900,4350
20231024,134600,12269831650,32950,32950,32950,32900,1840
20231024,134500,12209206600,32950,32950,32950,32900,629
20231024,134400,12188482250,32950,32950,32950,32900,633
20231024,134300,12167635050,32950,32900,32950,32900,1781
20231024,134200,12108962400,32950,32850,32950,32850,1964
20231024,134100,12044314300,32900,32850,32900,32850,581
20231024,134000,12025208250,32850,32850,32900,32850,450
20231024,133900,12010416400,32850,32850,32850,32800,467
20231024,133800,11995079350,32850,32800,32900,32750,618
20231024,133700,11974785250,32800,32700,32800,32700,386
20231024,133600,11962134650,32700,32750,32800,32700,516
20231024,133500,11945226850,32800,32750,32800,32750,632
20231024,133400,11924519500,32750,32750,32800,32750,641
20231024,133300,11903516400,32800,32800,32800,32750,433
20231024,133200,11889314500,32800,32800,32800,32750,328
20231024,133100,11878557950,32800,32850,32850,32800,1147
20231024,133000,11840891250,32850,32850,32850,32800,1278
20231024,132900,11798910550,32850,32850,32900,32850,1030
20231024,132800,11765065650,32900,32800,32900,32800,2757
20231024,132700,11674424350,32800,32850,32850,32800,1031
20231024,132600,11640586050,32850,32750,32850,32750,3628
20231024,132500,11521598300,32700,32750,32800,32700,710
20231024,132400,11498343500,32800,32700,32800,32700,865
20231024,132300,11470010000,32700,32650,32700,32650,1066
20231024,132200,11435191500,32700,32700,32700,32700,1299
20231024,132100,11392714200,32700,32650,32700,32650,234
20231024,132000,11385063800,32650,32750,32750,32650,1045
20231024,131900,11350889800,32700,32700,32850,32700,987
20231024,131800,11318555500,32700,32700,32700,32650,443
20231024,131700,11304083250,32700,32700,32700,32700,359
20231024,131600,11292343950,32700,32650,32700,32650,439
20231024,131500,11277999100,32650,32650,32700,32650,276
20231024,131400,11268981100,32650,32650,32700,32650,65
20231024,131300,11266856850,32650,32650,32700,32650,319
20231024,131200,11256427200,32650,32650,32700,32650,296
20231024,131100,11246748800,32700,32650,32700,32650,70
20231024,131000,11244463250,32650,32650,32700,32650,712
20231024,130900,11221190350,32650,32600,32700,32600,184
20231024,130800,11215182850,32600,32750,32750,32600,1601
20231024,130700,11162882250,32750,32750,32800,32700,937
20231024,130600,11132196150,32750,32800,32800,32750,247
20231024,130500,11124099400,32800,32800,32850,32800,107
20231024,130400,11120588850,32800,32800,32850,32800,228
20231024,130300,11113109950,32800,32800,32800,32750,201
20231024,130200,11106517600,32800,32800,32850,32750,285
20231024,130100,11097169300,32800,32800,32850,32800,589
20231024,130000,11077849250,32800,32850,32850,32800,386
20231024,125900,11065185600,32850,32850,32850,32850,2509
20231024,125800,10982764950,32850,32850,32850,32850,377
20231024,125700,10970380500,32850,32900,32900,32850,448
20231024,125600,10955659200,32900,32850,32900,32850,223
20231024,125500,10948331100,32850,32850,32900,32850,135
20231024,125400,10943895450,32850,32800,32850,32800,138
20231024,125300,10939362500,32800,32800,32800,32750,280
20231024,125200,10930181700,32800,32800,32800,32800,149
20231024,125100,10925294500,32800,32800,32800,32750,89
20231024,125000,10922375800,32800,32750,32800,32750,44
20231024,124900,10920932900,32800,32750,32850,32750,396
20231024,124800,10907944500,32750,32750,32850,32750,185
20231024,124700,10901882800,32750,32800,32800,32750,1172
20231024,124600,10863472550,32850,32900,32900,32850,798
20231024,124500,10837220500,32900,32950,32950,32900,141
20231024,124400,10832576950,32950,32900,32950,32900,236
20231024,124300,10824804700,32900,32950,33000,32900,752
20231024,124200,10800017350,32950,32950,33050,32950,1425
20231024,124100,10752986450,32950,33000,33000,32900,972
20231024,124000,10720944000,33000,32850,33000,32850,6041
20231024,123900,10521922450,32850,32700,32900,32700,3378
20231024,123800,10411108850,32700,32650,32700,32650,1000
20231024,123700,10378411750,32650,32650,32650,32650,146
20231024,123600,10373644850,32650,32650,32700,32600,383
20231024,123500,10361139450,32700,32650,32700,32650,169
20231024,123400,10355621450,32700,32600,32700,32600,193
20231024,123300,10349321050,32650,32650,32650,32600,201
20231024,123200,10342762800,32700,32600,32700,32600,841
20231024,123100,10315307400,32600,32750,32800,32600,998
20231024,123000,10282655400,32750,32700,32800,32700,628
20231024,122900,10262092450,32750,32750,32750,32750,412
20231024,122800,10248599450,32750,32750,32750,32700,845
20231024,122700,10220932700,32750,32750,32750,32750,301
20231024,122600,10211074950,32750,32700,32750,32700,155
20231024,122500,10205999300,32700,32700,32750,32700,188
20231024,122400,10199851400,32700,32650,32700,32650,88
20231024,122300,10196977800,32650,32600,32700,32600,616
20231024,122200,10176861850,32600,32650,32650,32600,188
20231024,122100,10170724700,32650,32650,32650,32600,353
20231024,122000,10159199700,32650,32600,32700,32600,730
20231024,121900,10135365450,32600,32600,32650,32600,51
20231024,121800,10133702050,32600,32600,32600,32550,412
20231024,121700,10120280250,32600,32550,32600,32550,42
20231024,121600,10118911850,32600,32550,32650,32550,294
20231024,121500,10109331200,32550,32550,32600,32550,267
20231024,121400,10100639750,32600,32550,32600,32550,213
20231024,121300,10093697600,32550,32550,32600,32550,89
20231024,121200,10090797050,32600,32550,32600,32550,62
20231024,121100,10088778050,32550,32550,32600,32550,141
20231024,121000,10084188000,32550,32550,32600,32550,706
20231024,120900,10061180850,32550,32550,32600,32550,162
20231024,120800,10055902600,32600,32550,32600,32550,79
20231024,120700,10053330500,32550,32550,32550,32550,50
20231024,120600,10051703000,32550,32550,32550,32500,293
20231024,120500,10042166350,32550,32550,32600,32550,143
20231024,120400,10037511100,32600,32600,32600,32550,753
20231024,120300,10012963750,32550,32500,32550,32500,265
20231024,120200,10004348650,32500,32450,32500,32450,289
20231024,120100,9994970350,32400,32400,32400,32400,145
20231024,120000,9990272350,32400,32400,32450,32400,66
20231024,115900,9988131900,32450,32400,32450,32400,186
20231024,115800,9982099000,32400,32400,32450,32400,295
20231024,115700,9972530800,32450,32500,32500,32450,476
20231024,115600,9957064600,32550,32650,32650,32550,1702
20231024,115500,9901531100,32700,32650,32700,32650,1400
20231024,115400,9855760300,32650,32650,32700,32650,774
20231024,115300,9830488950,32700,32700,32700,32650,540
20231024,115200,9812857650,32700,32700,32750,32650,336
20231024,115100,9801872300,32700,32700,32700,32650,447
20231024,115000,9787259650,32700,32650,32700,32650,1355
20231024,114900,9742972150,32650,32700,32700,32600,126
20231024,114800,9738858300,32650,32600,32700,32600,157
20231024,114700,9733732500,32600,32550,32600,32550,506
20231024,114600,9717259650,32550,32550,32650,32550,649
20231024,114500,9696093900,32550,32550,32550,32550,449
20231024,114400,9681478950,32600,32400,32600,32400,116
20231024,114300,9677709000,32400,32450,32500,32400,678
20231024,114200,9655718200,32450,32500,32500,32450,367
20231024,114100,9643808800,32500,32500,32550,32500,344
20231024,114000,9632627800,32500,32550,32550,32500,427
20231024,113900,9618749550,32500,32500,32550,32500,276
20231024,113800,9609774550,32550,32450,32550,32450,491
20231024,113700,9593809350,32500,32550,32550,32400,2114
20231024,113600,9525210950,32600,32600,32700,32550,559
20231024,113500,9506970400,32650,32700,32750,32650,1109
20231024,113400,9470721500,32700,32650,32700,32650,138
20231024,113300,9466214450,32650,32650,32700,32650,475
20231024,113200,9450705550,32750,32650,32800,32650,703
20231024,113100,9427677650,32700,32700,32750,32550,856
20231024,113000,9399720450,32750,32700,32800,32500,318
20231024,112900,9389317450,32700,32550,32750,32550,1981
20231024,112800,9324619850,32550,32500,32600,32500,184
20231024,112700,9318638100,32500,32500,32550,32500,811
20231024,112600,9292265400,32550,32450,32550,32450,407
20231024,112500,9279028400,32500,32500,32500,32450,276
20231024,112400,9270060900,32550,32550,32550,32500,675
20231024,112300,9248116650,32500,32450,32500,32400,1225
20231024,112200,9208334800,32450,32400,32450,32400,284
20231024,112100,9199120300,32400,32400,32500,32400,1820
20231024,112000,9140046750,32450,32350,32450,32350,925
20231024,111900,9110074150,32350,32300,32350,32300,110
20231024,111800,9106517700,32300,32350,32350,32300,470
20231024,111700,9091314800,32350,32150,32350,32150,425
20231024,111600,9077619600,32150,32150,32150,32150,208
20231024,111500,9070932400,32150,32100,32150,32100,824
20231024,111400,9044442850,32100,32150,32150,32100,154
20231024,111300,9039495400,32150,32100,32150,32100,242
20231024,111200,9031726000,32050,32100,32100,32050,154
20231024,111100,9026783050,32100,32200,32250,32050,794
20231024,111000,9001282850,32200,32050,32200,32050,1257
20231024,110900,8960925250,32100,32150,32150,32050,1817
20231024,110800,8902661150,32100,32200,32200,32100,1495
20231024,110700,8854604200,32250,32200,32250,32200,195
20231024,110600,8848322450,32200,32200,32200,32200,131
20231024,110500,8844104250,32150,32200,32250,32150,763
20231024,110400,8819535300,32200,32250,32250,32200,328
20231024,110300,8808970500,32250,32250,32250,32200,78
20231024,110200,8806456550,32250,32200,32250,32200,145
20231024,110100,8801786600,32200,32400,32400,32200,474
20231024,110000,8786461850,32400,32300,32400,32300,367
20231024,105900,8774590450,32300,32150,32300,32150,170
20231024,105800,8769116600,32100,32200,32200,32100,544
20231024,105700,8751645300,32200,32200,32200,32150,707
20231024,105600,8728884150,32200,32200,32250,32200,371
20231024,105500,8716935850,32200,32150,32250,32150,123
20231024,105400,8712976800,32150,32250,32250,32150,723
20231024,105300,8689700400,32250,32300,32350,32250,588
20231024,105200,8670723000,32350,32400,32400,32300,376
20231024,105100,8658560000,32350,32600,32600,32350,1228
20231024,105000,8618716700,32600,32550,32650,32550,1508
20231024,104900,8569551700,32550,32450,32600,32450,1279
20231024,104800,8527974000,32450,32500,32500,32450,1446
20231024,104700,8480997650,32500,32350,32500,32350,3523
20231024,104600,8366742700,32350,32300,32350,32300,819
20231024,104500,8340273300,32250,32250,32300,32200,432
20231024,104400,8326349000,32250,32400,32400,32200,1016
20231024,104300,8293504100,32400,32300,32400,32300,1494
20231024,104200,8245110450,32300,32100,32300,32100,1002
20231024,104100,8212807000,32050,31950,32100,31900,1079
20231024,104000,8178205600,31900,31900,32100,31850,1055
20231024,103900,8144511400,31900,31900,31900,31850,1449
20231024,103800,8098339150,31900,31850,31900,31850,1447
20231024,103700,8052248400,31850,31950,32000,31850,3368
20231024,103600,7944698450,31950,31900,32050,31900,743
20231024,103500,7920931050,32000,32050,32100,31900,3982
20231024,103400,7793608350,32050,32100,32100,32050,737
20231024,103300,7769972100,32100,32050,32100,32000,901
20231024,103200,7741123150,32050,31950,32050,31950,680
20231024,103100,7719361850,32000,31950,32000,31950,181
20231024,103000,7713572250,31900,32050,32050,31900,1953
20231024,102900,7651136550,32050,32000,32100,31950,451
20231024,102800,7636696300,32000,31950,32100,31950,526
20231024,102700,7619832050,31900,31950,32000,31900,492
20231024,102600,7604111450,31900,31950,31950,31850,1117
20231024,102500,7568440050,31950,31900,31950,31900,515
20231024,102400,7551987950,31900,31800,32000,31800,513
20231024,102300,7535620500,31800,31850,31900,31800,1659
20231024,102200,7482735750,31900,31850,31900,31700,2980
20231024,102100,7387998500,31850,31900,31900,31800,1860
20231024,102000,7328726050,31900,31900,32000,31900,1360
20231024,101900,7285273450,31950,31900,32000,31800,4832
20231024,101800,7131275750,31900,31950,32000,31900,1650
20231024,101700,7078596700,31950,32050,32100,31950,2964
20231024,101600,6983763650,32050,31950,32050,31950,1899
20231024,101500,6922950750,31900,32100,32100,31900,8142
20231024,101400,6662345900,32100,32150,32150,32050,1860
20231024,101300,6602652650,32050,32350,32350,32050,4580
20231024,101200,6455402200,32350,32350,32350,32300,397
20231024,101100,6442563300,32300,32300,32350,32250,2154
20231024,101000,6373047750,32300,32400,32400,32300,2862
20231024,100900,6280500950,32450,32450,32500,32400,351
20231024,100800,6269100000,32500,32450,32550,32450,171
20231024,100700,6263544750,32400,32450,32450,32350,1038
20231024,100600,6229911400,32450,32450,32450,32450,557
20231024,100500,6211836750,32500,32450,32500,32450,462
20231024,100400,6196839300,32450,32450,32500,32450,382
20231024,100300,6184429850,32450,32450,32450,32400,875
20231024,100200,6156070200,32450,32600,32600,32400,2170
20231024,100100,6085587850,32600,32550,32600,32550,295
20231024,100000,6075975600,32600,32600,32600,32550,761
20231024,095900,6051167850,32600,32650,32650,32600,1628
20231024,095800,5998090500,32650,32650,32800,32650,3035
20231024,095700,5898841400,32700,32650,32700,32650,2061
20231024,095600,5831448850,32650,32650,32700,32600,793
20231024,095500,5805548000,32650,32650,32700,32550,565
20231024,095400,5787110400,32600,32600,32700,32600,326
20231024,095300,5776478000,32600,32600,32700,32450,2029
20231024,095200,5710277650,32600,32500,32600,32400,2393
20231024,095100,5632588800,32400,32450,32500,32400,1913
20231024,095000,5570543800,32450,32600,32600,32450,2328
20231024,094900,5494818750,32600,32650,32650,32600,1954
20231024,094800,5431105350,32650,32750,32750,32650,1139
20231024,094700,5393831550,32750,32700,32750,32650,987
20231024,094600,5361575000,32700,32650,32700,32600,443
20231024,094500,5347108000,32650,32600,32650,32550,379
20231024,094400,5334752250,32600,32550,32700,32450,582
20231024,094300,5315811500,32600,32550,32750,32500,1489
20231024,094200,5267257100,32500,32450,32500,32400,2439
20231024,094100,5188145400,32450,32550,32550,32450,2085
20231024,094000,5120374500,32550,32750,32750,32500,5878
20231024,093900,4928609650,32750,32800,32800,32750,1591
20231024,093800,4876466400,32800,32750,32800,32750,618
20231024,093700,4856196650,32750,32750,32800,32750,552
20231024,093600,4838101300,32750,32750,32800,32750,1010
20231024,093500,4805019250,32800,32750,32800,32700,650
20231024,093400,4783734100,32750,32800,32800,32750,1824
20231024,093300,4723977300,32750,32800,32850,32750,937
20231024,093200,4693248800,32900,32800,32900,32700,815
20231024,093100,4666504550,32800,32950,32950,32700,4330
20231024,093000,4524584300,32950,32950,32950,32850,1194
20231024,092900,4485273800,32850,32950,33000,32850,1915
20231024,092800,4422226350,33000,33050,33050,32950,1460
20231024,092700,4374060100,33000,33050,33100,33000,1638
20231024,092600,4319956400,33050,33100,33200,33050,819
20231024,092500,4292851750,33200,33150,33200,33150,762
20231024,092400,4267587850,33200,33250,33300,33150,1451
20231024,092300,4219362200,33250,33150,33300,33150,3709
20231024,092200,4096088750,33150,33150,33200,33150,865
20231024,092100,4067388050,33150,33000,33150,33000,1437
20231024,092000,4019826650,33000,32900,33000,32850,2513
20231024,091900,3937125100,32900,32900,32950,32750,1727
20231024,091800,3880435150,32750,32950,32950,32700,5432
20231024,091700,3702023800,33050,33150,33200,32950,6809
20231024,091600,3477072900,33150,33200,33200,33100,1723
20231024,091500,3419892350,33150,33150,33200,33100,1057
20231024,091400,3384854300,33150,33300,33350,33100,4774
20231024,091300,3226196750,33300,33450,33450,33300,5565
20231024,091200,3040481300,33450,33350,33450,33350,4261
20231024,091100,2898137400,33350,33500,33500,33300,2882
20231024,091000,2801834950,33450,33800,33800,33450,5972
20231024,090900,2600807550,33800,33200,33800,33200,25324
20231024,090800,1752194150,33200,33350,33400,33100,6804
20231024,090700,1525948150,33350,33400,33400,33300,3224
20231024,090600,1418375600,33400,33250,33400,33250,3369
20231024,090500,1306114900,33250,33200,33300,33200,4293
20231024,090400,1163433750,33200,33100,33250,33050,3663
20231024,090300,1041970250,33100,33200,33250,33050,2800
20231024,090200,949154100,33200,33100,33300,33050,10161
20231024,090100,612008850,33100,32800,33150,32700,5586
20231024,090000,428456950,32600,33000,33150,32600,12876