KissMeData/445680/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,205400,5528733800,31600,31600,31600,31600,1778
20231024,205300,5528733800,31600,31600,31600,31600,0
20231024,205200,5528733800,31600,31600,31600,31600,0
20231024,205100,5528733800,31600,31600,31600,31600,0
20231024,205000,5528733800,31600,31600,31600,31600,0
20231024,204900,5528733800,31600,31600,31600,31600,0
20231024,204800,5528733800,31600,31600,31600,31600,0
20231024,204700,5528733800,31600,31600,31600,31600,0
20231024,204600,5528733800,31600,31600,31600,31600,0
20231024,204500,5528733800,31600,31600,31600,31600,0
20231024,204400,5528733800,31600,31600,31600,31600,0
20231024,204300,5528733800,31600,31600,31600,31600,0
20231024,204200,5528733800,31600,31600,31600,31600,0
20231024,204100,5528733800,31600,31600,31600,31600,0
20231024,204000,5528733800,31600,31600,31600,31600,0
20231024,203900,5528733800,31600,31600,31600,31600,0
20231024,203800,5528733800,31600,31600,31600,31600,0
20231024,203700,5528733800,31600,31600,31600,31600,0
20231024,203600,5528733800,31600,31600,31600,31600,0
20231024,203500,5528733800,31600,31600,31600,31600,0
20231024,203400,5528733800,31600,31600,31600,31600,0
20231024,203300,5528733800,31600,31600,31600,31600,0
20231024,203200,5528733800,31600,31600,31600,31600,0
20231024,203100,5528733800,31600,31600,31600,31600,0
20231024,203000,5528733800,31600,31600,31600,31600,0
20231024,202900,5528733800,31600,31600,31600,31600,0
20231024,202800,5528733800,31600,31600,31600,31600,0
20231024,202700,5528733800,31600,31600,31600,31600,0
20231024,202600,5528733800,31600,31600,31600,31600,0
20231024,202500,5528733800,31600,31600,31600,31600,0
20231024,202400,5528733800,31600,31600,31600,31600,1778
20231024,202300,5528733800,31600,31600,31600,31600,0
20231024,202200,5528733800,31600,31600,31600,31600,0
20231024,202100,5528733800,31600,31600,31600,31600,0
20231024,202000,5528733800,31600,31600,31600,31600,0
20231024,201900,5528733800,31600,31600,31600,31600,0
20231024,201800,5528733800,31600,31600,31600,31600,0
20231024,201700,5528733800,31600,31600,31600,31600,0
20231024,201600,5528733800,31600,31600,31600,31600,0
20231024,201500,5528733800,31600,31600,31600,31600,0
20231024,201400,5528733800,31600,31600,31600,31600,0
20231024,201300,5528733800,31600,31600,31600,31600,0
20231024,201200,5528733800,31600,31600,31600,31600,0
20231024,201100,5528733800,31600,31600,31600,31600,0
20231024,201000,5528733800,31600,31600,31600,31600,0
20231024,200900,5528733800,31600,31600,31600,31600,0
20231024,200800,5528733800,31600,31600,31600,31600,0
20231024,200700,5528733800,31600,31600,31600,31600,0
20231024,200600,5528733800,31600,31600,31600,31600,0
20231024,200500,5528733800,31600,31600,31600,31600,0
20231024,200400,5528733800,31600,31600,31600,31600,0
20231024,200300,5528733800,31600,31600,31600,31600,0
20231024,200200,5528733800,31600,31600,31600,31600,0
20231024,200100,5528733800,31600,31600,31600,31600,0
20231024,200000,5528733800,31600,31600,31600,31600,0
20231024,195900,5528733800,31600,31600,31600,31600,0
20231024,195800,5528733800,31600,31600,31600,31600,0
20231024,195700,5528733800,31600,31600,31600,31600,0
20231024,195600,5528733800,31600,31600,31600,31600,0
20231024,195500,5528733800,31600,31600,31600,31600,0
20231024,195400,5528733800,31600,31600,31600,31600,1778
20231024,195300,5528733800,31600,31600,31600,31600,0
20231024,195200,5528733800,31600,31600,31600,31600,0
20231024,195100,5528733800,31600,31600,31600,31600,0
20231024,195000,5528733800,31600,31600,31600,31600,0
20231024,194900,5528733800,31600,31600,31600,31600,0
20231024,194800,5528733800,31600,31600,31600,31600,0
20231024,194700,5528733800,31600,31600,31600,31600,0
20231024,194600,5528733800,31600,31600,31600,31600,0
20231024,194500,5528733800,31600,31600,31600,31600,0
20231024,194400,5528733800,31600,31600,31600,31600,0
20231024,194300,5528733800,31600,31600,31600,31600,0
20231024,194200,5528733800,31600,31600,31600,31600,0
20231024,194100,5528733800,31600,31600,31600,31600,0
20231024,194000,5528733800,31600,31600,31600,31600,0
20231024,193900,5528733800,31600,31600,31600,31600,0
20231024,193800,5528733800,31600,31600,31600,31600,0
20231024,193700,5528733800,31600,31600,31600,31600,0
20231024,193600,5528733800,31600,31600,31600,31600,0
20231024,193500,5528733800,31600,31600,31600,31600,0
20231024,193400,5528733800,31600,31600,31600,31600,0
20231024,193300,5528733800,31600,31600,31600,31600,0
20231024,193200,5528733800,31600,31600,31600,31600,0
20231024,193100,5528733800,31600,31600,31600,31600,0
20231024,193000,5528733800,31600,31600,31600,31600,0
20231024,192900,5528733800,31600,31600,31600,31600,0
20231024,192800,5528733800,31600,31600,31600,31600,0
20231024,192700,5528733800,31600,31600,31600,31600,0
20231024,192600,5528733800,31600,31600,31600,31600,0
20231024,192500,5528733800,31600,31600,31600,31600,0
20231024,192400,5528733800,31600,31600,31600,31600,1778
20231024,192300,5528733800,31600,31600,31600,31600,0
20231024,192200,5528733800,31600,31600,31600,31600,0
20231024,192100,5528733800,31600,31600,31600,31600,0
20231024,192000,5528733800,31600,31600,31600,31600,0
20231024,191900,5528733800,31600,31600,31600,31600,0
20231024,191800,5528733800,31600,31600,31600,31600,0
20231024,191700,5528733800,31600,31600,31600,31600,0
20231024,191600,5528733800,31600,31600,31600,31600,0
20231024,191500,5528733800,31600,31600,31600,31600,0
20231024,191400,5528733800,31600,31600,31600,31600,0
20231024,191300,5528733800,31600,31600,31600,31600,0
20231024,191200,5528733800,31600,31600,31600,31600,0
20231024,191100,5528733800,31600,31600,31600,31600,0
20231024,191000,5528733800,31600,31600,31600,31600,0
20231024,190900,5528733800,31600,31600,31600,31600,0
20231024,190800,5528733800,31600,31600,31600,31600,0
20231024,190700,5528733800,31600,31600,31600,31600,0
20231024,190600,5528733800,31600,31600,31600,31600,0
20231024,190500,5528733800,31600,31600,31600,31600,0
20231024,190400,5528733800,31600,31600,31600,31600,0
20231024,190300,5528733800,31600,31600,31600,31600,0
20231024,190200,5528733800,31600,31600,31600,31600,0
20231024,190100,5528733800,31600,31600,31600,31600,0
20231024,190000,5528733800,31600,31600,31600,31600,0
20231024,185900,5528733800,31600,31600,31600,31600,0
20231024,185800,5528733800,31600,31600,31600,31600,0
20231024,185700,5528733800,31600,31600,31600,31600,0
20231024,185600,5528733800,31600,31600,31600,31600,0
20231024,185500,5528733800,31600,31600,31600,31600,0
20231024,185400,5528733800,31600,31600,31600,31600,1778
20231024,185300,5528733800,31600,31600,31600,31600,0
20231024,185200,5528733800,31600,31600,31600,31600,0
20231024,185100,5528733800,31600,31600,31600,31600,0
20231024,185000,5528733800,31600,31600,31600,31600,0
20231024,184900,5528733800,31600,31600,31600,31600,0
20231024,184800,5528733800,31600,31600,31600,31600,0
20231024,184700,5528733800,31600,31600,31600,31600,0
20231024,184600,5528733800,31600,31600,31600,31600,0
20231024,184500,5528733800,31600,31600,31600,31600,0
20231024,184400,5528733800,31600,31600,31600,31600,0
20231024,184300,5528733800,31600,31600,31600,31600,0
20231024,184200,5528733800,31600,31600,31600,31600,0
20231024,184100,5528733800,31600,31600,31600,31600,0
20231024,184000,5528733800,31600,31600,31600,31600,0
20231024,183900,5528733800,31600,31600,31600,31600,0
20231024,183800,5528733800,31600,31600,31600,31600,0
20231024,183700,5528733800,31600,31600,31600,31600,0
20231024,183600,5528733800,31600,31600,31600,31600,0
20231024,183500,5528733800,31600,31600,31600,31600,0
20231024,183400,5528733800,31600,31600,31600,31600,0
20231024,183300,5528733800,31600,31600,31600,31600,0
20231024,183200,5528733800,31600,31600,31600,31600,0
20231024,183100,5528733800,31600,31600,31600,31600,0
20231024,183000,5528733800,31600,31600,31600,31600,0
20231024,182900,5528733800,31600,31600,31600,31600,0
20231024,182800,5528733800,31600,31600,31600,31600,0
20231024,182700,5528733800,31600,31600,31600,31600,0
20231024,182600,5528733800,31600,31600,31600,31600,0
20231024,182500,5528733800,31600,31600,31600,31600,0
20231024,182400,5528733800,31600,31600,31600,31600,1778
20231024,182300,5528733800,31600,31600,31600,31600,0
20231024,182200,5528733800,31600,31600,31600,31600,0
20231024,182100,5528733800,31600,31600,31600,31600,0
20231024,182000,5528733800,31600,31600,31600,31600,0
20231024,181900,5528733800,31600,31600,31600,31600,0
20231024,181800,5528733800,31600,31600,31600,31600,0
20231024,181700,5528733800,31600,31600,31600,31600,0
20231024,181600,5528733800,31600,31600,31600,31600,0
20231024,181500,5528733800,31600,31600,31600,31600,0
20231024,181400,5528733800,31600,31600,31600,31600,0
20231024,181300,5528733800,31600,31600,31600,31600,0
20231024,181200,5528733800,31600,31600,31600,31600,0
20231024,181100,5528733800,31600,31600,31600,31600,0
20231024,181000,5528733800,31600,31600,31600,31600,0
20231024,180900,5528733800,31600,31600,31600,31600,0
20231024,180800,5528733800,31600,31600,31600,31600,0
20231024,180700,5528733800,31600,31600,31600,31600,0
20231024,180600,5528733800,31600,31600,31600,31600,0
20231024,180500,5528733800,31600,31600,31600,31600,0
20231024,180400,5528733800,31600,31600,31600,31600,0
20231024,180300,5528733800,31600,31600,31600,31600,0
20231024,180200,5528733800,31600,31600,31600,31600,0
20231024,180100,5528733800,31600,31600,31600,31600,0
20231024,180000,5528733800,31600,31600,31600,31600,0
20231024,175900,5528733800,31600,31600,31600,31600,0
20231024,175800,5528733800,31600,31600,31600,31600,0
20231024,175700,5528733800,31600,31600,31600,31600,0
20231024,175600,5528733800,31600,31600,31600,31600,0
20231024,175500,5528733800,31600,31600,31600,31600,0
20231024,175400,5528733800,31600,31600,31600,31600,1778
20231024,175300,5528733800,31600,31600,31600,31600,0
20231024,175200,5528733800,31600,31600,31600,31600,0
20231024,175100,5528733800,31600,31600,31600,31600,0
20231024,175000,5528733800,31600,31600,31600,31600,0
20231024,174900,5528733800,31600,31600,31600,31600,0
20231024,174800,5528733800,31600,31600,31600,31600,0
20231024,174700,5528733800,31600,31600,31600,31600,0
20231024,174600,5528733800,31600,31600,31600,31600,0
20231024,174500,5528733800,31600,31600,31600,31600,0
20231024,174400,5528733800,31600,31600,31600,31600,0
20231024,174300,5528733800,31600,31600,31600,31600,0
20231024,174200,5528733800,31600,31600,31600,31600,0
20231024,174100,5528733800,31600,31600,31600,31600,0
20231024,174000,5528733800,31600,31600,31600,31600,0
20231024,173900,5528733800,31600,31600,31600,31600,0
20231024,173800,5528733800,31600,31600,31600,31600,0
20231024,173700,5528733800,31600,31600,31600,31600,0
20231024,173600,5528733800,31600,31600,31600,31600,0
20231024,173500,5528733800,31600,31600,31600,31600,0
20231024,173400,5528733800,31600,31600,31600,31600,0
20231024,173300,5528733800,31600,31600,31600,31600,0
20231024,173200,5528733800,31600,31600,31600,31600,0
20231024,173100,5528733800,31600,31600,31600,31600,0
20231024,173000,5528733800,31600,31600,31600,31600,0
20231024,172900,5528733800,31600,31600,31600,31600,0
20231024,172800,5528733800,31600,31600,31600,31600,0
20231024,172700,5528733800,31600,31600,31600,31600,0
20231024,172600,5528733800,31600,31600,31600,31600,0
20231024,172500,5528733800,31600,31600,31600,31600,0
20231024,172400,5528733800,31600,31600,31600,31600,1778
20231024,172300,5528733800,31600,31600,31600,31600,0
20231024,172200,5528733800,31600,31600,31600,31600,0
20231024,172100,5528733800,31600,31600,31600,31600,0
20231024,172000,5528733800,31600,31600,31600,31600,0
20231024,171900,5528733800,31600,31600,31600,31600,0
20231024,171800,5528733800,31600,31600,31600,31600,0
20231024,171700,5528733800,31600,31600,31600,31600,0
20231024,171600,5528733800,31600,31600,31600,31600,0
20231024,171500,5528733800,31600,31600,31600,31600,0
20231024,171400,5528733800,31600,31600,31600,31600,0
20231024,171300,5528733800,31600,31600,31600,31600,0
20231024,171200,5528733800,31600,31600,31600,31600,0
20231024,171100,5528733800,31600,31600,31600,31600,0
20231024,171000,5528733800,31600,31600,31600,31600,0
20231024,170900,5528733800,31600,31600,31600,31600,0
20231024,170800,5528733800,31600,31600,31600,31600,0
20231024,170700,5528733800,31600,31600,31600,31600,0
20231024,170600,5528733800,31600,31600,31600,31600,0
20231024,170500,5528733800,31600,31600,31600,31600,0
20231024,170400,5528733800,31600,31600,31600,31600,0
20231024,170300,5528733800,31600,31600,31600,31600,0
20231024,170200,5528733800,31600,31600,31600,31600,0
20231024,170100,5528733800,31600,31600,31600,31600,0
20231024,170000,5528733800,31600,31600,31600,31600,0
20231024,165900,5528733800,31600,31600,31600,31600,0
20231024,165800,5528733800,31600,31600,31600,31600,0
20231024,165700,5528733800,31600,31600,31600,31600,0
20231024,165600,5528733800,31600,31600,31600,31600,0
20231024,165500,5528733800,31600,31600,31600,31600,0
20231024,165400,5528733800,31600,31600,31600,31600,1778
20231024,165300,5528733800,31600,31600,31600,31600,0
20231024,165200,5528733800,31600,31600,31600,31600,0
20231024,165100,5528733800,31600,31600,31600,31600,0
20231024,165000,5528733800,31600,31600,31600,31600,0
20231024,164900,5528733800,31600,31600,31600,31600,0
20231024,164800,5528733800,31600,31600,31600,31600,0
20231024,164700,5528733800,31600,31600,31600,31600,0
20231024,164600,5528733800,31600,31600,31600,31600,0
20231024,164500,5528733800,31600,31600,31600,31600,0
20231024,164400,5528733800,31600,31600,31600,31600,0
20231024,164300,5528733800,31600,31600,31600,31600,0
20231024,164200,5528733800,31600,31600,31600,31600,0
20231024,164100,5528733800,31600,31600,31600,31600,0
20231024,164000,5528733800,31600,31600,31600,31600,0
20231024,163900,5528733800,31600,31600,31600,31600,0
20231024,163800,5528733800,31600,31600,31600,31600,0
20231024,163700,5528733800,31600,31600,31600,31600,0
20231024,163600,5528733800,31600,31600,31600,31600,0
20231024,163500,5528733800,31600,31600,31600,31600,0
20231024,163400,5528733800,31600,31600,31600,31600,0
20231024,163300,5528733800,31600,31600,31600,31600,0
20231024,163200,5528733800,31600,31600,31600,31600,0
20231024,163100,5528733800,31600,31600,31600,31600,0
20231024,163000,5528733800,31600,31600,31600,31600,0
20231024,162900,5528733800,31600,31600,31600,31600,0
20231024,162800,5528733800,31600,31600,31600,31600,0
20231024,162700,5528733800,31600,31600,31600,31600,0
20231024,162600,5528733800,31600,31600,31600,31600,0
20231024,162500,5528733800,31600,31600,31600,31600,0
20231024,162400,5528733800,31600,31600,31600,31600,1778
20231024,162300,5528733800,31600,31600,31600,31600,0
20231024,162200,5528733800,31600,31600,31600,31600,0
20231024,162100,5528733800,31600,31600,31600,31600,0
20231024,162000,5528733800,31600,31600,31600,31600,0
20231024,161900,5528733800,31600,31600,31600,31600,0
20231024,161800,5528733800,31600,31600,31600,31600,0
20231024,161700,5528733800,31600,31600,31600,31600,0
20231024,161600,5528733800,31600,31600,31600,31600,0
20231024,161500,5528733800,31600,31600,31600,31600,0
20231024,161400,5528733800,31600,31600,31600,31600,0
20231024,161300,5528733800,31600,31600,31600,31600,0
20231024,161200,5528733800,31600,31600,31600,31600,0
20231024,161100,5528733800,31600,31600,31600,31600,0
20231024,161000,5528733800,31600,31600,31600,31600,0
20231024,160900,5528733800,31600,31600,31600,31600,0
20231024,160800,5528733800,31600,31600,31600,31600,0
20231024,160700,5528733800,31600,31600,31600,31600,0
20231024,160600,5528733800,31600,31600,31600,31600,0
20231024,160500,5528733800,31600,31600,31600,31600,0
20231024,160400,5528733800,31600,31600,31600,31600,0
20231024,160300,5528733800,31600,31600,31600,31600,0
20231024,160200,5528733800,31600,31600,31600,31600,0
20231024,160100,5528733800,31600,31600,31600,31600,0
20231024,160000,5528733800,31600,31600,31600,31600,0
20231024,155900,5528733800,31600,31600,31600,31600,0
20231024,155800,5528733800,31600,31600,31600,31600,0
20231024,155700,5528733800,31600,31600,31600,31600,0
20231024,155600,5528733800,31600,31600,31600,31600,0
20231024,155500,5528733800,31600,31600,31600,31600,0
20231024,155400,5528733800,31600,31600,31600,31600,1778
20231024,155300,5528733800,31600,31600,31600,31600,0
20231024,155200,5528733800,31600,31600,31600,31600,0
20231024,155100,5528733800,31600,31600,31600,31600,0
20231024,155000,5528733800,31600,31600,31600,31600,0
20231024,154900,5528733800,31600,31600,31600,31600,0
20231024,154800,5528733800,31600,31600,31600,31600,0
20231024,154700,5528733800,31600,31600,31600,31600,0
20231024,154600,5528733800,31600,31600,31600,31600,0
20231024,154500,5528733800,31600,31600,31600,31600,0
20231024,154400,5528733800,31600,31600,31600,31600,0
20231024,154300,5528733800,31600,31600,31600,31600,0
20231024,154200,5528733800,31600,31600,31600,31600,0
20231024,154100,5528733800,31600,31600,31600,31600,0
20231024,154000,5528733800,31600,31600,31600,31600,0
20231024,153900,5528733800,31600,31600,31600,31600,0
20231024,153800,5528733800,31600,31600,31600,31600,0
20231024,153700,5528733800,31600,31600,31600,31600,0
20231024,153600,5528733800,31600,31600,31600,31600,0
20231024,153500,5528733800,31600,31600,31600,31600,0
20231024,153400,5528733800,31600,31600,31600,31600,0
20231024,153300,5528733800,31600,31600,31600,31600,0
20231024,153200,5528733800,31600,31600,31600,31600,0
20231024,153100,5528733800,31600,31600,31600,31600,0
20231024,153000,5528733800,31600,31600,31600,31600,1778
20231024,152900,5472549000,31850,31850,31850,31850,0
20231024,152800,5472549000,31850,31850,31850,31850,0
20231024,152700,5472549000,31850,31850,31850,31850,0
20231024,152600,5472549000,31850,31850,31850,31850,0
20231024,152500,5472549000,31850,31850,31850,31850,0
20231024,152400,5472549000,31850,31850,31850,31850,0
20231024,152300,5472549000,31850,31850,31850,31850,0
20231024,152200,5472549000,31850,31850,31850,31850,0
20231024,152100,5472549000,31850,31850,31850,31850,0
20231024,152000,5472549000,31850,31850,31850,31850,0
20231024,151900,5472549000,31850,31950,31950,31850,688
20231024,151800,5450605600,31900,31850,31900,31850,1791
20231024,151700,5393499050,31850,31850,31900,31850,251
20231024,151600,5385504600,31850,31850,31900,31800,783
20231024,151500,5360571150,31850,31850,31900,31800,193
20231024,151400,5354424600,31850,31800,31850,31750,250
20231024,151300,5346480050,31900,31900,31900,31900,65
20231024,151200,5344406550,31900,31950,31950,31900,33
20231024,151100,5343353800,31900,31850,31900,31850,149
20231024,151000,5338604500,31850,32000,32000,31800,802
20231024,150900,5313020900,32000,31700,32150,31700,1815
20231024,150800,5255035700,31750,31500,31750,31500,2242
20231024,150700,5184150150,31500,31450,31500,31450,200
20231024,150600,5177854550,31450,31450,31450,31450,65
20231024,150500,5175810300,31550,31500,31550,31500,49
20231024,150400,5174265750,31500,31500,31550,31500,394
20231024,150300,5161850450,31500,31450,31500,31450,351
20231024,150200,5150806950,31400,31350,31400,31350,264
20231024,150100,5142519350,31250,31250,31250,31250,5
20231024,150000,5142363100,31250,31250,31250,31250,14
20231024,145900,5141925600,31200,31200,31200,31200,217
20231024,145800,5135155200,31200,31250,31250,31200,196
20231024,145700,5129037700,31250,31400,31400,31100,1794
20231024,145600,5072904950,31450,31500,31500,31450,9
20231024,145500,5072621500,31400,31500,31500,31400,197
20231024,145400,5066420000,31500,31400,31500,31400,151
20231024,145300,5061678150,31450,31400,31450,31400,174
20231024,145200,5056214500,31350,31450,31450,31350,297
20231024,145100,5046887750,31500,31450,31500,31450,16
20231024,145000,5046384500,31500,31500,31600,31500,711
20231024,144900,5023983000,31600,31600,31600,31600,159
20231024,144800,5018958600,31550,31600,31600,31550,289
20231024,144700,5009828400,31600,31500,31600,31500,433
20231024,144600,4996164200,31500,31450,31500,31450,168
20231024,144500,4990877000,31300,31400,31400,31300,266
20231024,144400,4982527150,31400,31400,31400,31400,356
20231024,144300,4971348750,31450,31400,31450,31400,26
20231024,144200,4970532300,31250,31350,31400,31250,70
20231024,144100,4968339350,31350,31350,31350,31350,200
20231024,144000,4962069350,31350,31350,31350,31350,5
20231024,143900,4961912600,31350,31200,31350,31200,306
20231024,143800,4952348900,31200,31300,31300,31200,399
20231024,143700,4939871500,31450,31450,31450,31300,116
20231024,143600,4936235400,31450,31450,31450,31450,300
20231024,143500,4926800400,31500,31500,31500,31500,213
20231024,143400,4920090900,31500,31550,31550,31450,424
20231024,143300,4906748300,31550,31400,31550,31400,355
20231024,143200,4895570700,31450,31400,31500,31400,289
20231024,143100,4886492800,31400,31400,31450,31400,4
20231024,143000,4886367150,31500,31500,31550,31400,28
20231024,142900,4885486300,31550,31600,31600,31400,226
20231024,142800,4878368650,31650,31600,31650,31600,169
20231024,142700,4873025400,31650,31400,31700,31400,805
20231024,142600,4847683100,31400,31300,31400,31250,72
20231024,142500,4845430350,31400,31350,31450,31350,93
20231024,142400,4842513350,31400,31350,31450,31300,377
20231024,142300,4830701250,31450,31500,31500,31400,243
20231024,142200,4823070550,31500,31350,31500,31350,471
20231024,142100,4808279000,31400,31400,31400,31300,997
20231024,142000,4777053700,31450,31450,31500,31400,42
20231024,141900,4775732400,31400,31200,31550,31200,1390
20231024,141800,4732126600,31200,31100,31200,31100,136
20231024,141700,4727893650,31050,31000,31100,31000,288
20231024,141600,4718946500,31050,31050,31050,31000,177
20231024,141500,4713450700,31150,31100,31150,31100,62
20231024,141400,4711522450,31200,31050,31200,31050,159
20231024,141300,4706583850,31250,31200,31250,31100,406
20231024,141200,4693915900,31200,31050,31250,31050,302
20231024,141100,4684503200,31050,30800,31050,30800,661
20231024,141000,4664024200,30800,30850,30850,30800,101
20231024,140900,4660913350,30950,30900,31000,30900,403
20231024,140800,4648440350,30900,30800,30900,30800,326
20231024,140700,4638398950,30900,30900,30900,30900,0
20231024,140600,4638398950,30900,30950,30950,30850,119
20231024,140500,4634721150,31000,30750,31000,30750,655
20231024,140400,4614454750,30750,30800,30850,30750,1203
20231024,140300,4577452000,30750,30700,30750,30700,33
20231024,140200,4576438050,30650,30750,30750,30650,158
20231024,140100,4571586600,30700,30700,30700,30700,235
20231024,140000,4564372100,30650,30700,30700,30650,59
20231024,135900,4562563700,30650,30700,30700,30650,443
20231024,135800,4548980700,30750,30650,30750,30650,137
20231024,135700,4544776650,30600,30950,30950,30600,1648
20231024,135600,4494240200,30950,30850,30950,30850,151
20231024,135500,4489580650,30750,30750,30800,30750,36
20231024,135400,4488472050,30750,30750,30750,30750,1
20231024,135300,4488441300,30750,30750,30750,30750,1
20231024,135200,4488410550,30700,30700,30700,30700,39
20231024,135100,4487213250,30700,30700,30700,30700,10
20231024,135000,4486906250,30650,30650,30650,30650,10
20231024,134900,4486599750,30800,30800,30800,30800,61
20231024,134800,4484720950,30650,30650,30800,30650,143
20231024,134700,4480321500,30650,30600,30650,30600,111
20231024,134600,4476924600,30700,30700,30700,30700,10
20231024,134500,4476617600,30700,30700,30700,30700,352
20231024,134400,4465811200,30700,30600,30850,30600,110
20231024,134300,4462430350,30650,30650,30650,30650,29
20231024,134200,4461541500,30750,30700,30750,30600,55
20231024,134100,4459854600,30650,30650,30650,30650,7
20231024,134000,4459640050,30650,30650,30650,30650,11
20231024,133900,4459302900,30650,30700,30800,30650,223
20231024,133800,4452446950,30650,30600,30650,30600,89
20231024,133700,4449721200,30600,30600,30600,30600,1
20231024,133600,4449690600,30550,30500,30550,30500,38
20231024,133500,4448531100,30500,30500,30500,30500,10
20231024,133400,4448226100,30500,30500,30500,30500,0
20231024,133300,4448226100,30500,30500,30500,30500,4
20231024,133200,4448104100,30400,30450,30450,30400,94
20231024,133100,4445243500,30450,30550,30550,30350,221
20231024,133000,4438523550,30550,30550,30550,30550,5
20231024,132900,4438370800,30550,30550,30550,30550,172
20231024,132800,4433116200,30550,30600,30650,30550,64
20231024,132700,4431160650,30600,30700,30700,30600,214
20231024,132600,4424601700,30650,30650,30650,30650,81
20231024,132500,4422119050,30450,30450,30450,30450,35
20231024,132400,4421053300,30450,30550,30550,30450,523
20231024,132300,4405102350,30550,30550,30550,30550,54
20231024,132200,4403452650,30550,30900,30900,30500,1182
20231024,132100,4367197250,30900,30900,30950,30900,32
20231024,132000,4366208400,30900,31000,31000,30900,20
20231024,131900,4365589600,30850,30850,30850,30850,0
20231024,131800,4365589600,30850,30850,30850,30850,4
20231024,131700,4365466200,31050,31050,31050,31050,3
20231024,131600,4365373050,30850,30950,31000,30850,509
20231024,131500,4349597000,30950,30950,30950,30950,40
20231024,131400,4348359000,30800,30900,30900,30750,219
20231024,131300,4341613800,31200,31200,31300,31200,197
20231024,131200,4335464100,30950,30850,31300,30850,335
20231024,131100,4325036350,30700,30650,30700,30650,99
20231024,131000,4321997350,30600,30650,30650,30600,50
20231024,130900,4320466750,30700,30650,30800,30650,261
20231024,130800,4312448900,30700,30600,30700,30600,125
20231024,130700,4308616200,30600,30750,30950,30600,295
20231024,130600,4299557250,31000,31100,31150,30750,1339
20231024,130500,4258094900,31300,31300,31300,31300,1
20231024,130400,4258063600,31300,31300,31300,31300,5
20231024,130300,4257907100,31300,31150,31300,31150,283
20231024,130200,4249075500,31150,31150,31150,31150,65
20231024,130100,4247050750,31150,31050,31150,31050,610
20231024,130000,4228064300,31050,31000,31050,31000,68
20231024,125900,4225953400,31000,31000,31000,31000,5
20231024,125800,4225798400,31000,31000,31000,31000,99
20231024,125700,4222729400,31000,31000,31000,31000,0
20231024,125600,4222729400,31000,31050,31050,31000,94
20231024,125500,4219811550,31000,30950,31050,30950,483
20231024,125400,4204835550,30950,30950,30950,30950,7
20231024,125300,4204618900,30950,30950,31000,30950,8
20231024,125200,4204371000,30950,30950,30950,30950,0
20231024,125100,4204371000,30950,30950,30950,30950,5
20231024,125000,4204216250,30900,31000,31000,30850,607
20231024,124900,4185462700,30950,30950,30950,30950,31
20231024,124800,4184503250,30950,30950,30950,30950,197
20231024,124700,4178406100,30950,31000,31000,30950,128
20231024,124600,4174439000,31000,31000,31000,31000,15
20231024,124500,4173974000,31000,31000,31000,31000,7
20231024,124400,4173757000,31000,31000,31000,31000,9
20231024,124300,4173478000,31000,31050,31050,31000,83
20231024,124200,4170903950,31050,31100,31100,31050,105
20231024,124100,4167643150,31100,31100,31100,31100,1
20231024,124000,4167612050,31100,31100,31100,31100,1
20231024,123900,4167580950,31050,31050,31050,31050,23
20231024,123800,4166866800,31000,31000,31000,31000,55
20231024,123700,4165161800,31100,31050,31100,31050,7
20231024,123600,4164944400,31050,31100,31100,31050,3
20231024,123500,4164851150,31100,31100,31100,31100,4
20231024,123400,4164726750,31100,31150,31150,31050,87
20231024,123300,4162021100,31200,31200,31200,31200,97
20231024,123200,4158994700,31300,31300,31300,31300,0
20231024,123100,4158994700,31300,31200,31300,31200,50
20231024,123000,4157431700,31300,31300,31300,31300,0
20231024,122900,4157431700,31300,31300,31300,31300,0
20231024,122800,4157431700,31300,31300,31300,31050,833
20231024,122700,4131375100,31300,31300,31300,31300,100
20231024,122600,4128245100,31350,31250,31350,31250,700
20231024,122500,4106304600,31200,31200,31200,31200,1
20231024,122400,4106273400,31200,31200,31200,31200,71
20231024,122300,4104058200,31000,31000,31000,31000,0
20231024,122200,4104058200,31000,31000,31000,31000,14
20231024,122100,4103624200,31350,31150,31350,31150,330
20231024,122000,4093303250,30900,30950,30950,30900,37
20231024,121900,4092158150,31150,31000,31150,31000,1010
20231024,121800,4060751350,30950,30950,30950,30950,138
20231024,121700,4056480250,30850,31000,31000,30800,809
20231024,121600,4031401800,31000,30850,31000,30750,267
20231024,121500,4023149400,30800,30850,30850,30800,468
20231024,121400,4008734700,30850,30950,30950,30850,170
20231024,121300,4003486750,30950,30950,30950,30950,0
20231024,121200,4003486750,30950,30950,30950,30950,0
20231024,121100,4003486750,30950,30950,30950,30950,94
20231024,121000,4000577450,31000,31000,31000,31000,0
20231024,120900,4000577450,31000,31000,31000,31000,6
20231024,120800,4000391450,31050,31050,31050,31050,69
20231024,120700,3998249000,31050,31050,31050,31050,21
20231024,120600,3997596950,31000,31000,31000,31000,1
20231024,120500,3997565950,31000,31000,31000,31000,14
20231024,120400,3997131950,31000,31000,31000,31000,82
20231024,120300,3994589950,31000,31050,31050,31000,35
20231024,120200,3993504850,31150,31150,31150,31150,0
20231024,120100,3993504850,31150,31100,31150,31100,50
20231024,120000,3991947600,31150,31150,31150,31150,0
20231024,115900,3991947600,31150,31100,31150,31100,26
20231024,115800,3991137950,31200,31200,31200,31200,0
20231024,115700,3991137950,31200,31200,31200,31200,0
20231024,115600,3991137950,31200,31200,31200,31200,0
20231024,115500,3991137950,31200,31150,31200,31150,300
20231024,115400,3981778250,31200,31200,31200,31200,1
20231024,115300,3981747050,30900,30900,30900,30900,0
20231024,115200,3981747050,30900,31000,31050,30900,59
20231024,115100,3979920800,30950,31050,31050,30950,120
20231024,115000,3976204500,30950,30950,30950,30950,0
20231024,114900,3976204500,30950,30950,30950,30950,100
20231024,114800,3973109500,30900,31100,31100,30900,62
20231024,114700,3971188050,31350,31300,31350,31300,29
20231024,114600,3970280250,31350,31350,31350,31350,0
20231024,114500,3970280250,31350,31000,31350,30950,2056
20231024,114400,3906626750,31000,31000,31000,31000,0
20231024,114300,3906626750,31000,31000,31000,31000,0
20231024,114200,3906626750,31000,31000,31000,31000,73
20231024,114100,3904363750,31000,31000,31000,31000,116
20231024,114000,3900767750,31000,31050,31050,31000,125
20231024,113900,3896886900,31050,31050,31050,31050,10
20231024,113800,3896576400,31050,31050,31050,31050,0
20231024,113700,3896576400,31050,31100,31100,31050,188
20231024,113600,3890737450,31150,31150,31200,31150,31
20231024,113500,3889771750,31300,31300,31350,31300,659
20231024,113400,3869144950,31300,31250,31300,31250,154
20231024,113300,3864332400,31250,31050,31250,31050,543
20231024,113200,3847463800,31100,31000,31150,31000,1916
20231024,113100,3787966700,31050,31050,31050,31050,0
20231024,113000,3787966700,31050,30850,31050,30850,141
20231024,112900,3783616650,30850,31000,31000,30850,649
20231024,112800,3763534550,31050,31100,31100,31050,180
20231024,112700,3757942050,31100,31350,31350,31100,44
20231024,112600,3756568500,31350,31300,31350,31300,149
20231024,112500,3751900350,31300,31300,31350,31300,211
20231024,112400,3745294450,31350,31150,31350,31150,895
20231024,112300,3717302050,31150,31150,31200,31150,80
20231024,112200,3714810000,31100,31100,31100,31100,15
20231024,112100,3714343500,31100,31150,31200,31100,130
20231024,112000,3710292700,31150,31100,31200,31100,604
20231024,111900,3691483050,31100,31000,31100,31000,124
20231024,111800,3687630650,31050,31000,31100,31000,132
20231024,111700,3683536400,31000,31000,31000,31000,121
20231024,111600,3679785400,30950,30900,30950,30900,81
20231024,111500,3677279000,30900,30850,30900,30850,176
20231024,111400,3671841700,30850,30850,30850,30850,5
20231024,111300,3671687450,30850,30850,30900,30850,116
20231024,111200,3668104350,30850,30900,30900,30850,12
20231024,111100,3667733600,30800,30800,30800,30800,14
20231024,111000,3667302400,30850,30850,30850,30850,14
20231024,110900,3666870500,30900,30900,30900,30900,0
20231024,110800,3666870500,30900,30900,30900,30750,234
20231024,110700,3659672200,30900,30850,30950,30800,651
20231024,110600,3639547900,30800,30850,30850,30800,162
20231024,110500,3634558200,30800,30650,30800,30650,601
20231024,110400,3616083450,30600,30600,30650,30500,241
20231024,110300,3608699050,30600,30600,30600,30600,41
20231024,110200,3607444450,30400,30400,30550,30400,556
20231024,110100,3590494750,30400,30400,30400,30400,1
20231024,110000,3590464350,30500,30450,30500,30400,20
20231024,105900,3589855800,30400,30400,30400,30400,1
20231024,105800,3589825400,30400,30400,30400,30400,1
20231024,105700,3589795000,30500,30450,30500,30450,62
20231024,105600,3587906000,30450,30450,30450,30450,408
20231024,105500,3575482400,30350,30500,30500,30350,287
20231024,105400,3566762650,30550,30500,30550,30400,139
20231024,105300,3562531550,30550,30550,30550,30550,11
20231024,105200,3562195500,30550,30450,30550,30400,43
20231024,105100,3560887450,30550,30450,30550,30450,30
20231024,105000,3559971050,30500,30600,30650,30500,905
20231024,104900,3532289800,30600,30350,30600,30350,1280
20231024,104800,3493349450,30150,30250,30400,30150,936
20231024,104700,3464982500,30250,30150,30250,30100,30
20231024,104600,3464077750,30050,30200,30200,30050,101
20231024,104500,3461038700,30350,30300,30350,30300,5
20231024,104400,3460887150,30250,30250,30250,30250,44
20231024,104300,3459556150,30300,30350,30400,30300,401
20231024,104200,3447383000,30300,30300,30350,30300,4
20231024,104100,3447261750,30250,30200,30250,30200,207
20231024,104000,3441003000,30250,30200,30250,30200,25
20231024,103900,3440247950,30450,30050,30450,30050,1021
20231024,103800,3409235300,30050,30100,30100,30050,306
20231024,103700,3400038500,30150,30250,30250,30150,125
20231024,103600,3396263400,30250,30150,30250,30100,306
20231024,103500,3387022400,30150,30100,30250,30100,256
20231024,103400,3379304400,30100,30150,30150,30100,64
20231024,103300,3377376600,30300,30100,30300,30100,255
20231024,103200,3369677900,30100,30200,30200,30100,453
20231024,103100,3356023050,30200,30200,30200,30200,66
20231024,103000,3354029850,30200,30150,30200,30150,215
20231024,102900,3347537400,30150,30250,30250,30150,300
20231024,102800,3338464900,30250,30100,30250,30100,250
20231024,102700,3330909900,30250,30200,30250,30150,201
20231024,102600,3324833350,30250,30050,30250,30050,211
20231024,102500,3318460850,30100,29950,30350,29950,357
20231024,102400,3307683950,29950,29850,29950,29850,277
20231024,102300,3299409900,29800,29750,29800,29750,286
20231024,102200,3290891150,29750,29750,29750,29750,623
20231024,102100,3272356900,29750,29750,29800,29750,40
20231024,102000,3271166850,29900,29950,29950,29750,84
20231024,101900,3268655850,30000,30050,30050,30000,525
20231024,101800,3252887350,30100,29950,30150,29950,245
20231024,101700,3245531600,29650,29900,29900,29650,789
20231024,101600,3222012700,30100,29950,30100,29850,335
20231024,101500,3211971150,29800,29800,29800,29800,100
20231024,101400,3208991150,29650,29750,29950,29650,226
20231024,101300,3202266050,29750,29900,29900,29750,416
20231024,101200,3189869900,29950,30000,30100,29950,368
20231024,101100,3178834500,30000,30150,30150,30000,3
20231024,101000,3178744250,29950,30350,30350,29950,927
20231024,100900,3150779200,30400,30250,30400,30250,958
20231024,100800,3121779050,30250,29950,30250,29950,975
20231024,100700,3092475000,29950,29900,29950,29850,115
20231024,100600,3089036950,29900,29900,29950,29900,237
20231024,100500,3081950400,29800,29950,29950,29800,981
20231024,100400,3052589250,30000,29900,30000,29800,1094
20231024,100300,3019865300,29900,29650,29900,29650,591
20231024,100200,3002272550,29650,29550,29650,29500,277
20231024,100100,2994088700,29550,29550,29550,29350,73
20231024,100000,2991935350,29550,29550,29550,29350,790
20231024,095900,2968729800,29500,29700,29700,29400,778
20231024,095800,2945820950,29700,29600,29700,29550,488
20231024,095700,2931387700,29700,29650,29750,29650,626
20231024,095600,2912800450,29700,29750,29750,29500,420
20231024,095500,2900341250,29750,29650,29750,29550,428
20231024,095400,2887662400,29600,29450,29650,29450,817
20231024,095300,2863522700,29350,29500,29500,29300,666
20231024,095200,2843945750,29500,29550,29650,29500,414
20231024,095100,2831700850,29400,29450,29500,29300,2082
20231024,095000,2770564000,29500,29550,29700,29150,3306
20231024,094900,2673619200,29450,29700,29700,29450,1530
20231024,094800,2628337000,29550,29950,29950,29200,7940
20231024,094700,2392771200,29950,30100,30100,29850,3308
20231024,094600,2293800100,30150,30150,30150,30000,85
20231024,094500,2291242650,30100,30100,30100,30050,108
20231024,094400,2287992500,30100,30000,30100,30000,747
20231024,094300,2265580600,30050,29900,30100,29900,391
20231024,094200,2253877150,30000,30100,30100,29900,1060
20231024,094100,2222177000,30100,30250,30300,29950,721
20231024,094000,2200542800,30300,30050,30300,30050,402
20231024,093900,2188440500,30100,29950,30100,29950,600
20231024,093800,2170458700,30000,30100,30100,29950,864
20231024,093700,2144520100,30100,30000,30250,30000,845
20231024,093600,2119153000,29950,30050,30100,29900,1577
20231024,093500,2071939950,30100,30400,30450,30100,544
20231024,093400,2055455050,30400,30350,30600,30350,471
20231024,093300,2041125100,30350,30200,30450,30200,1204
20231024,093200,2004561850,30250,29950,30250,29900,328
20231024,093100,1994704100,29900,30250,30250,29900,2984
20231024,093000,1905053900,30400,30350,30400,30250,196
20231024,092900,1899101650,30150,30150,30200,30000,2497
20231024,092800,1824026450,30250,30300,30500,30200,833
20231024,092700,1798817800,30400,30550,30550,30250,3030
20231024,092600,1706735600,30700,30550,30750,30450,636
20231024,092500,1687308350,30450,30800,30800,30450,2391
20231024,092400,1613889400,30800,30700,30800,30650,612
20231024,092300,1595091950,30700,31100,31100,30700,1667
20231024,092200,1543581900,31200,31150,31250,31000,1143
20231024,092100,1507988850,31150,31000,31150,30950,516
20231024,092000,1491998250,30950,30900,31250,30900,863
20231024,091900,1465123000,30800,31200,31200,30800,2908
20231024,091800,1375042550,31200,31450,31600,31100,1523
20231024,091700,1327360000,31450,31550,31600,31450,1192
20231024,091600,1289769800,31550,31400,31550,31200,643
20231024,091500,1269583450,31400,31300,31400,31050,2138
20231024,091400,1202915250,31350,31550,31600,31300,1729
20231024,091300,1148653500,31550,32000,32050,31400,2803
20231024,091200,1059620950,32000,32100,32200,32000,2370
20231024,091100,983573050,32100,32200,32200,32050,1543
20231024,091000,934033900,32200,32650,32650,32050,2050
20231024,090900,867654750,32600,32650,32650,32550,501
20231024,090800,851319050,32650,32500,32650,32450,688
20231024,090700,828983750,32500,32900,32900,32500,859
20231024,090600,800962950,32800,33050,33050,32800,908
20231024,090500,771146650,33100,33000,33150,32750,2305
20231024,090400,695026500,33100,33450,33450,33050,2621
20231024,090300,607775600,33300,32650,33500,32650,6387
20231024,090200,396125550,32650,33050,33100,32500,5134
20231024,090100,227512750,33050,32250,33150,32100,3482
20231024,090000,113760850,32400,32050,32600,31900,3292