KissMeData/445680/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,214000,5408887300,23600,23600,23600,23600,1577
20241024,213900,5408887300,23600,23600,23600,23600,0
20241024,213800,5408887300,23600,23600,23600,23600,0
20241024,213700,5408887300,23600,23600,23600,23600,0
20241024,213600,5408887300,23600,23600,23600,23600,0
20241024,213500,5408887300,23600,23600,23600,23600,0
20241024,213400,5408887300,23600,23600,23600,23600,0
20241024,213300,5408887300,23600,23600,23600,23600,0
20241024,213200,5408887300,23600,23600,23600,23600,0
20241024,213100,5408887300,23600,23600,23600,23600,0
20241024,213000,5408887300,23600,23600,23600,23600,0
20241024,212900,5408887300,23600,23600,23600,23600,0
20241024,212800,5408887300,23600,23600,23600,23600,0
20241024,212700,5408887300,23600,23600,23600,23600,0
20241024,212600,5408887300,23600,23600,23600,23600,0
20241024,212500,5408887300,23600,23600,23600,23600,0
20241024,212400,5408887300,23600,23600,23600,23600,0
20241024,212300,5408887300,23600,23600,23600,23600,0
20241024,212200,5408887300,23600,23600,23600,23600,0
20241024,212100,5408887300,23600,23600,23600,23600,0
20241024,212000,5408887300,23600,23600,23600,23600,0
20241024,211900,5408887300,23600,23600,23600,23600,0
20241024,211800,5408887300,23600,23600,23600,23600,0
20241024,211700,5408887300,23600,23600,23600,23600,0
20241024,211600,5408887300,23600,23600,23600,23600,0
20241024,211500,5408887300,23600,23600,23600,23600,0
20241024,211400,5408887300,23600,23600,23600,23600,0
20241024,211300,5408887300,23600,23600,23600,23600,0
20241024,211200,5408887300,23600,23600,23600,23600,0
20241024,211100,5408887300,23600,23600,23600,23600,0
20241024,211000,5408887300,23600,23600,23600,23600,1577
20241024,210900,5408887300,23600,23600,23600,23600,0
20241024,210800,5408887300,23600,23600,23600,23600,0
20241024,210700,5408887300,23600,23600,23600,23600,0
20241024,210600,5408887300,23600,23600,23600,23600,0
20241024,210500,5408887300,23600,23600,23600,23600,0
20241024,210400,5408887300,23600,23600,23600,23600,0
20241024,210300,5408887300,23600,23600,23600,23600,0
20241024,210200,5408887300,23600,23600,23600,23600,0
20241024,210100,5408887300,23600,23600,23600,23600,0
20241024,210000,5408887300,23600,23600,23600,23600,0
20241024,205900,5408887300,23600,23600,23600,23600,0
20241024,205800,5408887300,23600,23600,23600,23600,0
20241024,205700,5408887300,23600,23600,23600,23600,0
20241024,205600,5408887300,23600,23600,23600,23600,0
20241024,205500,5408887300,23600,23600,23600,23600,0
20241024,205400,5408887300,23600,23600,23600,23600,0
20241024,205300,5408887300,23600,23600,23600,23600,0
20241024,205200,5408887300,23600,23600,23600,23600,0
20241024,205100,5408887300,23600,23600,23600,23600,0
20241024,205000,5408887300,23600,23600,23600,23600,0
20241024,204900,5408887300,23600,23600,23600,23600,0
20241024,204800,5408887300,23600,23600,23600,23600,0
20241024,204700,5408887300,23600,23600,23600,23600,0
20241024,204600,5408887300,23600,23600,23600,23600,0
20241024,204500,5408887300,23600,23600,23600,23600,0
20241024,204400,5408887300,23600,23600,23600,23600,0
20241024,204300,5408887300,23600,23600,23600,23600,0
20241024,204200,5408887300,23600,23600,23600,23600,0
20241024,204100,5408887300,23600,23600,23600,23600,0
20241024,204000,5408887300,23600,23600,23600,23600,1577
20241024,203900,5408887300,23600,23600,23600,23600,0
20241024,203800,5408887300,23600,23600,23600,23600,0
20241024,203700,5408887300,23600,23600,23600,23600,0
20241024,203600,5408887300,23600,23600,23600,23600,0
20241024,203500,5408887300,23600,23600,23600,23600,0
20241024,203400,5408887300,23600,23600,23600,23600,0
20241024,203300,5408887300,23600,23600,23600,23600,0
20241024,203200,5408887300,23600,23600,23600,23600,0
20241024,203100,5408887300,23600,23600,23600,23600,0
20241024,203000,5408887300,23600,23600,23600,23600,0
20241024,202900,5408887300,23600,23600,23600,23600,0
20241024,202800,5408887300,23600,23600,23600,23600,0
20241024,202700,5408887300,23600,23600,23600,23600,0
20241024,202600,5408887300,23600,23600,23600,23600,0
20241024,202500,5408887300,23600,23600,23600,23600,0
20241024,202400,5408887300,23600,23600,23600,23600,0
20241024,202300,5408887300,23600,23600,23600,23600,0
20241024,202200,5408887300,23600,23600,23600,23600,0
20241024,202100,5408887300,23600,23600,23600,23600,0
20241024,202000,5408887300,23600,23600,23600,23600,0
20241024,201900,5408887300,23600,23600,23600,23600,0
20241024,201800,5408887300,23600,23600,23600,23600,0
20241024,201700,5408887300,23600,23600,23600,23600,0
20241024,201600,5408887300,23600,23600,23600,23600,0
20241024,201500,5408887300,23600,23600,23600,23600,0
20241024,201400,5408887300,23600,23600,23600,23600,0
20241024,201300,5408887300,23600,23600,23600,23600,0
20241024,201200,5408887300,23600,23600,23600,23600,0
20241024,201100,5408887300,23600,23600,23600,23600,0
20241024,201000,5408887300,23600,23600,23600,23600,1577
20241024,200900,5408887300,23600,23600,23600,23600,0
20241024,200800,5408887300,23600,23600,23600,23600,0
20241024,200700,5408887300,23600,23600,23600,23600,0
20241024,200600,5408887300,23600,23600,23600,23600,0
20241024,200500,5408887300,23600,23600,23600,23600,0
20241024,200400,5408887300,23600,23600,23600,23600,0
20241024,200300,5408887300,23600,23600,23600,23600,0
20241024,200200,5408887300,23600,23600,23600,23600,0
20241024,200100,5408887300,23600,23600,23600,23600,0
20241024,200000,5408887300,23600,23600,23600,23600,0
20241024,195900,5408887300,23600,23600,23600,23600,0
20241024,195800,5408887300,23600,23600,23600,23600,0
20241024,195700,5408887300,23600,23600,23600,23600,0
20241024,195600,5408887300,23600,23600,23600,23600,0
20241024,195500,5408887300,23600,23600,23600,23600,0
20241024,195400,5408887300,23600,23600,23600,23600,0
20241024,195300,5408887300,23600,23600,23600,23600,0
20241024,195200,5408887300,23600,23600,23600,23600,0
20241024,195100,5408887300,23600,23600,23600,23600,0
20241024,195000,5408887300,23600,23600,23600,23600,0
20241024,194900,5408887300,23600,23600,23600,23600,0
20241024,194800,5408887300,23600,23600,23600,23600,0
20241024,194700,5408887300,23600,23600,23600,23600,0
20241024,194600,5408887300,23600,23600,23600,23600,0
20241024,194500,5408887300,23600,23600,23600,23600,0
20241024,194400,5408887300,23600,23600,23600,23600,0
20241024,194300,5408887300,23600,23600,23600,23600,0
20241024,194200,5408887300,23600,23600,23600,23600,0
20241024,194100,5408887300,23600,23600,23600,23600,0
20241024,194000,5408887300,23600,23600,23600,23600,1577
20241024,193900,5408887300,23600,23600,23600,23600,0
20241024,193800,5408887300,23600,23600,23600,23600,0
20241024,193700,5408887300,23600,23600,23600,23600,0
20241024,193600,5408887300,23600,23600,23600,23600,0
20241024,193500,5408887300,23600,23600,23600,23600,0
20241024,193400,5408887300,23600,23600,23600,23600,0
20241024,193300,5408887300,23600,23600,23600,23600,0
20241024,193200,5408887300,23600,23600,23600,23600,0
20241024,193100,5408887300,23600,23600,23600,23600,0
20241024,193000,5408887300,23600,23600,23600,23600,0
20241024,192900,5408887300,23600,23600,23600,23600,0
20241024,192800,5408887300,23600,23600,23600,23600,0
20241024,192700,5408887300,23600,23600,23600,23600,0
20241024,192600,5408887300,23600,23600,23600,23600,0
20241024,192500,5408887300,23600,23600,23600,23600,0
20241024,192400,5408887300,23600,23600,23600,23600,0
20241024,192300,5408887300,23600,23600,23600,23600,0
20241024,192200,5408887300,23600,23600,23600,23600,0
20241024,192100,5408887300,23600,23600,23600,23600,0
20241024,192000,5408887300,23600,23600,23600,23600,0
20241024,191900,5408887300,23600,23600,23600,23600,0
20241024,191800,5408887300,23600,23600,23600,23600,0
20241024,191700,5408887300,23600,23600,23600,23600,0
20241024,191600,5408887300,23600,23600,23600,23600,0
20241024,191500,5408887300,23600,23600,23600,23600,0
20241024,191400,5408887300,23600,23600,23600,23600,0
20241024,191300,5408887300,23600,23600,23600,23600,0
20241024,191200,5408887300,23600,23600,23600,23600,0
20241024,191100,5408887300,23600,23600,23600,23600,0
20241024,191000,5408887300,23600,23600,23600,23600,1577
20241024,190900,5408887300,23600,23600,23600,23600,0
20241024,190800,5408887300,23600,23600,23600,23600,0
20241024,190700,5408887300,23600,23600,23600,23600,0
20241024,190600,5408887300,23600,23600,23600,23600,0
20241024,190500,5408887300,23600,23600,23600,23600,0
20241024,190400,5408887300,23600,23600,23600,23600,0
20241024,190300,5408887300,23600,23600,23600,23600,0
20241024,190200,5408887300,23600,23600,23600,23600,0
20241024,190100,5408887300,23600,23600,23600,23600,0
20241024,190000,5408887300,23600,23600,23600,23600,0
20241024,185900,5408887300,23600,23600,23600,23600,0
20241024,185800,5408887300,23600,23600,23600,23600,0
20241024,185700,5408887300,23600,23600,23600,23600,0
20241024,185600,5408887300,23600,23600,23600,23600,0
20241024,185500,5408887300,23600,23600,23600,23600,0
20241024,185400,5408887300,23600,23600,23600,23600,0
20241024,185300,5408887300,23600,23600,23600,23600,0
20241024,185200,5408887300,23600,23600,23600,23600,0
20241024,185100,5408887300,23600,23600,23600,23600,0
20241024,185000,5408887300,23600,23600,23600,23600,0
20241024,184900,5408887300,23600,23600,23600,23600,0
20241024,184800,5408887300,23600,23600,23600,23600,0
20241024,184700,5408887300,23600,23600,23600,23600,0
20241024,184600,5408887300,23600,23600,23600,23600,0
20241024,184500,5408887300,23600,23600,23600,23600,0
20241024,184400,5408887300,23600,23600,23600,23600,0
20241024,184300,5408887300,23600,23600,23600,23600,0
20241024,184200,5408887300,23600,23600,23600,23600,0
20241024,184100,5408887300,23600,23600,23600,23600,0
20241024,184000,5408887300,23600,23600,23600,23600,1577
20241024,183900,5408887300,23600,23600,23600,23600,0
20241024,183800,5408887300,23600,23600,23600,23600,0
20241024,183700,5408887300,23600,23600,23600,23600,0
20241024,183600,5408887300,23600,23600,23600,23600,0
20241024,183500,5408887300,23600,23600,23600,23600,0
20241024,183400,5408887300,23600,23600,23600,23600,0
20241024,183300,5408887300,23600,23600,23600,23600,0
20241024,183200,5408887300,23600,23600,23600,23600,0
20241024,183100,5408887300,23600,23600,23600,23600,0
20241024,183000,5408887300,23600,23600,23600,23600,0
20241024,182900,5408887300,23600,23600,23600,23600,0
20241024,182800,5408887300,23600,23600,23600,23600,0
20241024,182700,5408887300,23600,23600,23600,23600,0
20241024,182600,5408887300,23600,23600,23600,23600,0
20241024,182500,5408887300,23600,23600,23600,23600,0
20241024,182400,5408887300,23600,23600,23600,23600,0
20241024,182300,5408887300,23600,23600,23600,23600,0
20241024,182200,5408887300,23600,23600,23600,23600,0
20241024,182100,5408887300,23600,23600,23600,23600,0
20241024,182000,5408887300,23600,23600,23600,23600,0
20241024,181900,5408887300,23600,23600,23600,23600,0
20241024,181800,5408887300,23600,23600,23600,23600,0
20241024,181700,5408887300,23600,23600,23600,23600,0
20241024,181600,5408887300,23600,23600,23600,23600,0
20241024,181500,5408887300,23600,23600,23600,23600,0
20241024,181400,5408887300,23600,23600,23600,23600,0
20241024,181300,5408887300,23600,23600,23600,23600,0
20241024,181200,5408887300,23600,23600,23600,23600,0
20241024,181100,5408887300,23600,23600,23600,23600,0
20241024,181000,5408887300,23600,23600,23600,23600,1577
20241024,180900,5408887300,23600,23600,23600,23600,0
20241024,180800,5408887300,23600,23600,23600,23600,0
20241024,180700,5408887300,23600,23600,23600,23600,0
20241024,180600,5408887300,23600,23600,23600,23600,0
20241024,180500,5408887300,23600,23600,23600,23600,0
20241024,180400,5408887300,23600,23600,23600,23600,0
20241024,180300,5408887300,23600,23600,23600,23600,0
20241024,180200,5408887300,23600,23600,23600,23600,0
20241024,180100,5408887300,23600,23600,23600,23600,0
20241024,180000,5408887300,23600,23600,23600,23600,0
20241024,175900,5408887300,23600,23600,23600,23600,0
20241024,175800,5408887300,23600,23600,23600,23600,0
20241024,175700,5408887300,23600,23600,23600,23600,0
20241024,175600,5408887300,23600,23600,23600,23600,0
20241024,175500,5408887300,23600,23600,23600,23600,0
20241024,175400,5408887300,23600,23600,23600,23600,0
20241024,175300,5408887300,23600,23600,23600,23600,0
20241024,175200,5408887300,23600,23600,23600,23600,0
20241024,175100,5408887300,23600,23600,23600,23600,0
20241024,175000,5408887300,23600,23600,23600,23600,0
20241024,174900,5408887300,23600,23600,23600,23600,0
20241024,174800,5408887300,23600,23600,23600,23600,0
20241024,174700,5408887300,23600,23600,23600,23600,0
20241024,174600,5408887300,23600,23600,23600,23600,0
20241024,174500,5408887300,23600,23600,23600,23600,0
20241024,174400,5408887300,23600,23600,23600,23600,0
20241024,174300,5408887300,23600,23600,23600,23600,0
20241024,174200,5408887300,23600,23600,23600,23600,0
20241024,174100,5408887300,23600,23600,23600,23600,0
20241024,174000,5408887300,23600,23600,23600,23600,1577
20241024,173900,5408887300,23600,23600,23600,23600,0
20241024,173800,5408887300,23600,23600,23600,23600,0
20241024,173700,5408887300,23600,23600,23600,23600,0
20241024,173600,5408887300,23600,23600,23600,23600,0
20241024,173500,5408887300,23600,23600,23600,23600,0
20241024,173400,5408887300,23600,23600,23600,23600,0
20241024,173300,5408887300,23600,23600,23600,23600,0
20241024,173200,5408887300,23600,23600,23600,23600,0
20241024,173100,5408887300,23600,23600,23600,23600,0
20241024,173000,5408887300,23600,23600,23600,23600,0
20241024,172900,5408887300,23600,23600,23600,23600,0
20241024,172800,5408887300,23600,23600,23600,23600,0
20241024,172700,5408887300,23600,23600,23600,23600,0
20241024,172600,5408887300,23600,23600,23600,23600,0
20241024,172500,5408887300,23600,23600,23600,23600,0
20241024,172400,5408887300,23600,23600,23600,23600,0
20241024,172300,5408887300,23600,23600,23600,23600,0
20241024,172200,5408887300,23600,23600,23600,23600,0
20241024,172100,5408887300,23600,23600,23600,23600,0
20241024,172000,5408887300,23600,23600,23600,23600,0
20241024,171900,5408887300,23600,23600,23600,23600,0
20241024,171800,5408887300,23600,23600,23600,23600,0
20241024,171700,5408887300,23600,23600,23600,23600,0
20241024,171600,5408887300,23600,23600,23600,23600,0
20241024,171500,5408887300,23600,23600,23600,23600,0
20241024,171400,5408887300,23600,23600,23600,23600,0
20241024,171300,5408887300,23600,23600,23600,23600,0
20241024,171200,5408887300,23600,23600,23600,23600,0
20241024,171100,5408887300,23600,23600,23600,23600,0
20241024,171000,5408887300,23600,23600,23600,23600,1577
20241024,170900,5408887300,23600,23600,23600,23600,0
20241024,170800,5408887300,23600,23600,23600,23600,0
20241024,170700,5408887300,23600,23600,23600,23600,0
20241024,170600,5408887300,23600,23600,23600,23600,0
20241024,170500,5408887300,23600,23600,23600,23600,0
20241024,170400,5408887300,23600,23600,23600,23600,0
20241024,170300,5408887300,23600,23600,23600,23600,0
20241024,170200,5408887300,23600,23600,23600,23600,0
20241024,170100,5408887300,23600,23600,23600,23600,0
20241024,170000,5408887300,23600,23600,23600,23600,0
20241024,165900,5408887300,23600,23600,23600,23600,0
20241024,165800,5408887300,23600,23600,23600,23600,0
20241024,165700,5408887300,23600,23600,23600,23600,0
20241024,165600,5408887300,23600,23600,23600,23600,0
20241024,165500,5408887300,23600,23600,23600,23600,0
20241024,165400,5408887300,23600,23600,23600,23600,0
20241024,165300,5408887300,23600,23600,23600,23600,0
20241024,165200,5408887300,23600,23600,23600,23600,0
20241024,165100,5408887300,23600,23600,23600,23600,0
20241024,165000,5408887300,23600,23600,23600,23600,0
20241024,164900,5408887300,23600,23600,23600,23600,0
20241024,164800,5408887300,23600,23600,23600,23600,0
20241024,164700,5408887300,23600,23600,23600,23600,0
20241024,164600,5408887300,23600,23600,23600,23600,0
20241024,164500,5408887300,23600,23600,23600,23600,0
20241024,164400,5408887300,23600,23600,23600,23600,0
20241024,164300,5408887300,23600,23600,23600,23600,0
20241024,164200,5408887300,23600,23600,23600,23600,0
20241024,164100,5408887300,23600,23600,23600,23600,0
20241024,164000,5408887300,23600,23600,23600,23600,1577
20241024,163900,5408887300,23600,23600,23600,23600,0
20241024,163800,5408887300,23600,23600,23600,23600,0
20241024,163700,5408887300,23600,23600,23600,23600,0
20241024,163600,5408887300,23600,23600,23600,23600,0
20241024,163500,5408887300,23600,23600,23600,23600,0
20241024,163400,5408887300,23600,23600,23600,23600,0
20241024,163300,5408887300,23600,23600,23600,23600,0
20241024,163200,5408887300,23600,23600,23600,23600,0
20241024,163100,5408887300,23600,23600,23600,23600,0
20241024,163000,5408887300,23600,23600,23600,23600,0
20241024,162900,5408887300,23600,23600,23600,23600,0
20241024,162800,5408887300,23600,23600,23600,23600,0
20241024,162700,5408887300,23600,23600,23600,23600,0
20241024,162600,5408887300,23600,23600,23600,23600,0
20241024,162500,5408887300,23600,23600,23600,23600,0
20241024,162400,5408887300,23600,23600,23600,23600,0
20241024,162300,5408887300,23600,23600,23600,23600,0
20241024,162200,5408887300,23600,23600,23600,23600,0
20241024,162100,5408887300,23600,23600,23600,23600,0
20241024,162000,5408887300,23600,23600,23600,23600,0
20241024,161900,5408887300,23600,23600,23600,23600,0
20241024,161800,5408887300,23600,23600,23600,23600,0
20241024,161700,5408887300,23600,23600,23600,23600,0
20241024,161600,5408887300,23600,23600,23600,23600,0
20241024,161500,5408887300,23600,23600,23600,23600,0
20241024,161400,5408887300,23600,23600,23600,23600,0
20241024,161300,5408887300,23600,23600,23600,23600,0
20241024,161200,5408887300,23600,23600,23600,23600,0
20241024,161100,5408887300,23600,23600,23600,23600,0
20241024,161000,5408887300,23600,23600,23600,23600,1577
20241024,160900,5408887300,23600,23600,23600,23600,0
20241024,160800,5408887300,23600,23600,23600,23600,0
20241024,160700,5408887300,23600,23600,23600,23600,0
20241024,160600,5408887300,23600,23600,23600,23600,0
20241024,160500,5408887300,23600,23600,23600,23600,0
20241024,160400,5408887300,23600,23600,23600,23600,0
20241024,160300,5408887300,23600,23600,23600,23600,0
20241024,160200,5408887300,23600,23600,23600,23600,0
20241024,160100,5408887300,23600,23600,23600,23600,0
20241024,160000,5408887300,23600,23600,23600,23600,0
20241024,155900,5408887300,23600,23600,23600,23600,0
20241024,155800,5408887300,23600,23600,23600,23600,0
20241024,155700,5408887300,23600,23600,23600,23600,0
20241024,155600,5408887300,23600,23600,23600,23600,0
20241024,155500,5408887300,23600,23600,23600,23600,0
20241024,155400,5408887300,23600,23600,23600,23600,0
20241024,155300,5408887300,23600,23600,23600,23600,0
20241024,155200,5408887300,23600,23600,23600,23600,0
20241024,155100,5408887300,23600,23600,23600,23600,0
20241024,155000,5408887300,23600,23600,23600,23600,0
20241024,154900,5408887300,23600,23600,23600,23600,0
20241024,154800,5408887300,23600,23600,23600,23600,0
20241024,154700,5408887300,23600,23600,23600,23600,0
20241024,154600,5408887300,23600,23600,23600,23600,0
20241024,154500,5408887300,23600,23600,23600,23600,0
20241024,154400,5408887300,23600,23600,23600,23600,0
20241024,154300,5408887300,23600,23600,23600,23600,0
20241024,154200,5408887300,23600,23600,23600,23600,0
20241024,154100,5408887300,23600,23600,23600,23600,0
20241024,154000,5408887300,23600,23600,23600,23600,1577
20241024,153900,5408887300,23600,23600,23600,23600,0
20241024,153800,5408887300,23600,23600,23600,23600,0
20241024,153700,5408887300,23600,23600,23600,23600,0
20241024,153600,5408887300,23600,23600,23600,23600,0
20241024,153500,5408887300,23600,23600,23600,23600,0
20241024,153400,5408887300,23600,23600,23600,23600,0
20241024,153300,5408887300,23600,23600,23600,23600,0
20241024,153200,5408887300,23600,23600,23600,23600,0
20241024,153100,5408887300,23600,23600,23600,23600,0
20241024,153000,5408887300,23600,23600,23600,23600,1577
20241024,152900,5371670100,23650,23650,23650,23650,0
20241024,152800,5371670100,23650,23650,23650,23650,0
20241024,152700,5371670100,23650,23650,23650,23650,0
20241024,152600,5371670100,23650,23650,23650,23650,0
20241024,152500,5371670100,23650,23650,23650,23650,0
20241024,152400,5371670100,23650,23650,23650,23650,0
20241024,152300,5371670100,23650,23650,23650,23650,0
20241024,152200,5371670100,23650,23650,23650,23650,0
20241024,152100,5371670100,23650,23650,23650,23650,0
20241024,152000,5371670100,23650,23650,23650,23650,0
20241024,151900,5371670100,23650,23700,23700,23550,12
20241024,151800,5371386200,23600,23600,23700,23600,1579
20241024,151700,5334081800,23600,23500,23600,23500,1161
20241024,151600,5306797700,23600,23500,23600,23500,33
20241024,151500,5306021400,23600,23550,23600,23500,5930
20241024,151400,5166503750,23550,23600,23650,23550,2487
20241024,151300,5107853700,23650,23600,23650,23600,883
20241024,151200,5087014800,23650,23650,23650,23600,341
20241024,151100,5078950700,23650,23650,23650,23600,394
20241024,151000,5069649500,23650,23650,23650,23600,263
20241024,150900,5063429750,23650,23600,23650,23600,1252
20241024,150800,5033850500,23650,23650,23650,23600,474
20241024,150700,5022661500,23650,23650,23650,23650,1745
20241024,150600,4981392250,23650,23700,23700,23650,271
20241024,150500,4974969600,23700,23650,23700,23650,397
20241024,150400,4965563750,23650,23700,23700,23650,42
20241024,150300,4964568650,23700,23650,23700,23650,1564
20241024,150200,4927579950,23650,23650,23650,23650,1667
20241024,150100,4888155400,23700,23650,23700,23650,218
20241024,150000,4882999650,23650,23700,23700,23650,725
20241024,145900,4865853350,23650,23750,23750,23650,361
20241024,145800,4857305600,23750,23700,23750,23700,566
20241024,145700,4843890900,23700,23800,23800,23700,492
20241024,145600,4832230300,23800,23750,23800,23750,12
20241024,145500,4831945200,23750,23800,23800,23700,249
20241024,145400,4826043150,23750,23750,23800,23700,752
20241024,145300,4808212900,23750,23750,23750,23700,535
20241024,145200,4795532150,23800,23800,23800,23750,2096
20241024,145100,4745751950,23750,23700,23800,23700,1885
20241024,145000,4700983200,23750,23700,23750,23700,33
20241024,144900,4700201050,23700,23800,23800,23700,1326
20241024,144800,4668761800,23750,23750,23800,23750,19
20241024,144700,4668310450,23800,23750,23800,23700,1052
20241024,144600,4643375400,23750,23650,23800,23650,70
20241024,144500,4641718200,23800,23700,23800,23700,740
20241024,144400,4624145400,23750,23750,23750,23700,23
20241024,144300,4623599650,23700,23650,23700,23650,279
20241024,144200,4616992400,23700,23650,23700,23650,1457
20241024,144100,4582534200,23650,23650,23700,23650,948
20241024,144000,4560113950,23650,23700,23700,23650,1219
20241024,143900,4531283600,23750,23700,23750,23650,1692
20241024,143800,4491227250,23750,23750,23750,23750,1
20241024,143700,4491203500,23750,23750,23800,23750,1135
20241024,143600,4464247150,23800,23750,23800,23750,41
20241024,143500,4463271850,23800,23800,23800,23800,1
20241024,143400,4463248050,23700,23750,23800,23700,191
20241024,143300,4458711550,23800,23800,23800,23800,13
20241024,143200,4458402150,23800,23800,23850,23750,1260
20241024,143100,4428475800,23800,23800,23800,23700,505
20241024,143000,4416466800,23800,23700,23800,23700,214
20241024,142900,4411394700,23800,23750,23800,23700,621
20241024,142800,4396646400,23750,23750,23750,23750,5
20241024,142700,4396527650,23800,23750,23800,23750,410
20241024,142600,4386789150,23750,23750,23750,23750,105
20241024,142500,4384295400,23750,23750,23750,23750,125
20241024,142400,4381326650,23800,23800,23800,23800,0
20241024,142300,4381326650,23800,23750,23800,23700,164
20241024,142200,4377430300,23700,23700,23750,23700,183
20241024,142100,4373087150,23750,23700,23750,23700,36
20241024,142000,4372233900,23700,23700,23700,23700,0
20241024,141900,4372233900,23700,23700,23700,23700,8
20241024,141800,4372044300,23750,23750,23750,23750,108
20241024,141700,4369479300,23700,23650,23700,23650,225
20241024,141600,4364147550,23700,23700,23700,23650,51
20241024,141500,4362938900,23700,23700,23700,23700,147
20241024,141400,4359455000,23650,23650,23700,23650,210
20241024,141300,4354488350,23700,23650,23700,23650,101
20241024,141200,4352094700,23650,23650,23650,23650,12
20241024,141100,4351810900,23650,23650,23650,23650,162
20241024,141000,4347979600,23700,23700,23700,23700,547
20241024,140900,4335015700,23700,23700,23700,23700,9
20241024,140800,4334802400,23750,23750,23750,23750,346
20241024,140700,4326584900,23750,23750,23750,23750,22
20241024,140600,4326062400,23800,23800,23800,23800,0
20241024,140500,4326062400,23800,23800,23800,23800,62
20241024,140400,4324586800,23800,23800,23800,23800,13
20241024,140300,4324277400,23750,23800,23800,23750,140
20241024,140200,4320945450,23850,23800,23850,23800,68
20241024,140100,4319324200,23800,23850,23850,23800,346
20241024,140000,4311072800,23850,23800,23850,23800,15
20241024,135900,4310715550,23800,23800,23800,23800,26
20241024,135800,4310096750,23800,23800,23850,23800,47
20241024,135700,4308977650,23800,23650,23800,23650,2232
20241024,135600,4255886450,23650,23650,23650,23650,89
20241024,135500,4253781600,23650,23700,23700,23650,814
20241024,135400,4234522050,23750,23750,23750,23700,38
20241024,135300,4233620700,23750,23750,23750,23750,3
20241024,135200,4233549450,23700,23700,23700,23700,0
20241024,135100,4233549450,23700,23750,23750,23700,115
20241024,135000,4230818950,23700,23700,23700,23700,0
20241024,134900,4230818950,23700,23700,23700,23700,6
20241024,134800,4230676750,23700,23700,23700,23700,547
20241024,134700,4217712850,23650,23650,23700,23650,15
20241024,134600,4217357550,23650,23650,23650,23650,97
20241024,134500,4215063500,23650,23700,23700,23650,442
20241024,134400,4204604000,23650,23650,23650,23650,10
20241024,134300,4204367500,23650,23650,23650,23650,70
20241024,134200,4202712000,23650,23650,23650,23650,100
20241024,134100,4200347000,23650,23700,23700,23650,12
20241024,134000,4200063150,23700,23700,23700,23700,1
20241024,133900,4200039450,23650,23650,23650,23650,85
20241024,133800,4198029200,23700,23700,23700,23700,0
20241024,133700,4198029200,23700,23700,23700,23650,50
20241024,133600,4196846200,23750,23700,23750,23700,1215
20241024,133500,4168045700,23750,23750,23750,23700,379
20241024,133400,4159063300,23700,23800,23800,23700,256
20241024,133300,4152996000,23750,23750,23750,23750,0
20241024,133200,4152996000,23750,23750,23750,23750,23
20241024,133100,4152449750,23750,23700,23750,23700,1124
20241024,133000,4125759050,23700,23700,23700,23700,21
20241024,132900,4125261350,23750,23750,23750,23700,30
20241024,132800,4124549100,23750,23750,23750,23750,0
20241024,132700,4124549100,23750,23700,23750,23700,570
20241024,132600,4111040050,23700,23700,23700,23700,159
20241024,132500,4107271750,23750,23750,23750,23750,0
20241024,132400,4107271750,23750,23750,23750,23750,1
20241024,132300,4107248000,23700,23700,23700,23700,0
20241024,132200,4107248000,23700,23800,23800,23700,140
20241024,132100,4103918000,23750,23750,23750,23750,83
20241024,132000,4101946750,23750,23800,23800,23750,270
20241024,131900,4095532000,23800,23800,23800,23800,4
20241024,131800,4095436800,23850,23750,23850,23750,1015
20241024,131700,4071329050,23850,23850,23850,23850,0
20241024,131600,4071329050,23850,23750,23850,23750,223
20241024,131500,4066025800,23750,23750,23750,23750,6
20241024,131400,4065883300,23800,23800,23800,23800,1
20241024,131300,4065859500,23800,23750,23800,23750,145
20241024,131200,4062415700,23750,23650,23750,23650,70
20241024,131100,4060760100,23700,23700,23700,23700,14
20241024,131000,4060428300,23750,23700,23800,23700,38
20241024,130900,4059526750,23700,23700,23700,23650,102
20241024,130800,4057114350,23600,23600,23600,23600,0
20241024,130700,4057114350,23600,23700,23700,23600,2830
20241024,130600,3990191300,23800,23800,23800,23800,1
20241024,130500,3990167500,23750,23750,23750,23750,50
20241024,130400,3988980000,23800,23800,23800,23800,0
20241024,130300,3988980000,23800,23700,23800,23700,16
20241024,130200,3988599400,23700,23700,23700,23700,1001
20241024,130100,3964875700,23700,23750,23750,23700,8
20241024,130000,3964685750,23800,23800,23800,23800,2
20241024,125900,3964638150,23750,23800,23800,23750,110
20241024,125800,3962022500,23850,23850,23850,23850,0
20241024,125700,3962022500,23850,23750,23850,23750,553
20241024,125600,3948837850,23750,23700,23750,23700,400
20241024,125500,3939357800,23800,23800,23800,23800,1
20241024,125400,3939334000,23800,23700,23800,23700,512
20241024,125300,3927165650,23750,23650,23750,23650,287
20241024,125200,3920364200,23650,23700,23700,23650,374
20241024,125100,3911515400,23750,23650,23750,23650,1780
20241024,125000,3869366400,23700,23650,23700,23650,1068
20241024,124900,3844108150,23700,23650,23700,23650,11
20241024,124800,3843847950,23650,23700,23700,23650,25
20241024,124700,3843256450,23700,23700,23700,23700,0
20241024,124600,3843256450,23700,23650,23700,23650,1329
20241024,124500,3811825550,23650,23700,23750,23650,520
20241024,124400,3799501650,23700,23700,23700,23700,539
20241024,124300,3786727350,23700,23800,23800,23700,22
20241024,124200,3786205150,23750,23750,23750,23750,229
20241024,124100,3780766400,23750,23700,23750,23700,12
20241024,124000,3780481950,23750,23750,23750,23750,2
20241024,123900,3780434450,23700,23750,23800,23700,33
20241024,123800,3779651000,23750,23700,23800,23700,23
20241024,123700,3779104500,23800,23750,23800,23750,4
20241024,123600,3779009450,23700,23700,23700,23650,313
20241024,123500,3771602000,23700,23800,23800,23700,1004
20241024,123400,3747806950,23800,23750,23800,23750,52
20241024,123300,3746571850,23750,23750,23750,23750,15
20241024,123200,3746215600,23700,23800,23800,23700,1366
20241024,123100,3713766300,23800,23850,23850,23800,21
20241024,123000,3713266450,23800,23800,23850,23750,829
20241024,122900,3693537650,23850,23800,23850,23800,211
20241024,122800,3688515050,23800,23800,23800,23750,120
20241024,122700,3685659300,23800,23800,23800,23800,41
20241024,122600,3684683500,23750,23800,23800,23750,254
20241024,122500,3678650800,23750,23750,23750,23750,62
20241024,122400,3677178300,23800,23800,23800,23800,32
20241024,122300,3676416700,23800,23800,23800,23800,121
20241024,122200,3673536900,23850,23800,23850,23800,89
20241024,122100,3671418450,23750,23750,23750,23750,15
20241024,122000,3671062200,23800,23800,23800,23750,172
20241024,121900,3666969300,23800,23800,23850,23800,16
20241024,121800,3666588450,23800,23800,23850,23800,86
20241024,121700,3664541600,23850,23800,23850,23800,184
20241024,121600,3660162350,23800,23850,23850,23800,32
20241024,121500,3659399700,23850,23800,23850,23800,77
20241024,121400,3657567050,23800,23850,23850,23800,3758
20241024,121300,3568095100,23850,23900,23900,23850,16
20241024,121200,3567713450,23900,23900,23900,23900,6
20241024,121100,3567570050,23850,23850,23850,23850,335
20241024,121000,3559580300,23900,23850,23900,23850,145
20241024,120900,3556121950,23950,23850,23950,23850,7
20241024,120800,3555954400,23950,23950,23950,23850,47
20241024,120700,3554833000,23900,23900,23900,23900,22
20241024,120600,3554307200,23950,23900,23950,23900,14
20241024,120500,3553972500,23950,23950,23950,23950,1
20241024,120400,3553948550,23900,23950,23950,23900,324
20241024,120300,3546202650,23950,23950,23950,23950,141
20241024,120200,3542825700,24000,24000,24000,24000,357
20241024,120100,3534257700,23950,23900,23950,23900,15
20241024,120000,3533898500,24000,24000,24000,24000,200
20241024,115900,3529098500,24000,23950,24000,23950,227
20241024,115800,3523661750,23950,24000,24000,23950,65
20241024,115700,3522102250,24000,24000,24000,24000,12
20241024,115600,3521814250,23950,24000,24000,23950,198
20241024,115500,3517065850,23950,23950,24000,23950,47
20241024,115400,3515938950,23950,23900,23950,23900,51
20241024,115300,3514719250,23900,23850,23950,23850,324
20241024,115200,3506965100,23900,23900,23900,23850,443
20241024,115100,3496377500,23900,23750,23900,23750,593
20241024,115000,3482252200,23750,23750,23750,23750,0
20241024,114900,3482252200,23750,23750,23750,23750,1
20241024,114800,3482228450,23750,23800,23800,23750,137
20241024,114700,3478968300,23800,23850,23850,23800,1026
20241024,114600,3454527700,23850,23950,23950,23850,3854
20241024,114500,3362477000,23950,23950,23950,23950,0
20241024,114400,3362477000,23950,23950,23950,23950,101
20241024,114300,3360058050,24000,24000,24000,24000,4
20241024,114200,3359962050,23900,24000,24000,23900,142
20241024,114100,3356554250,23900,23900,23900,23900,42
20241024,114000,3355550450,23900,23950,23950,23900,113
20241024,113900,3352844150,23950,24000,24000,23950,1328
20241024,113800,3321038100,24050,24000,24050,24000,438
20241024,113700,3310507850,23950,23950,23950,23950,1
20241024,113600,3310483900,23950,23950,24000,23950,317
20241024,113500,3302891550,23950,24050,24050,23950,198
20241024,113400,3298144700,24000,23950,24050,23900,2179
20241024,113300,3245941600,23950,24000,24000,23950,62
20241024,113200,3244456150,24000,24000,24000,24000,525
20241024,113100,3231856150,24000,24000,24000,24000,255
20241024,113000,3225736150,23950,24000,24000,23950,2459
20241024,112900,3166831900,24000,24100,24100,23950,2022
20241024,112800,3118338750,24100,24050,24100,24000,1675
20241024,112700,3078038250,24050,23950,24050,23950,1334
20241024,112600,3046068100,23950,23950,23950,23950,415
20241024,112500,3036128850,23900,23850,23950,23850,947
20241024,112400,3013493300,23900,23900,23900,23900,220
20241024,112300,3008235300,23900,23900,23950,23850,798
20241024,112200,2989165400,23900,23850,23900,23850,1995
20241024,112100,2941573400,23850,23800,23850,23800,876
20241024,112000,2920714100,23800,23800,23800,23750,104
20241024,111900,2918239650,23800,23700,23800,23700,1124
20241024,111800,2891594350,23650,23700,23700,23650,107
20241024,111700,2889063750,23650,23700,23700,23650,4
20241024,111600,2888969000,23750,23700,23750,23700,1101
20241024,111500,2862870700,23700,23750,23750,23700,68
20241024,111400,2861256450,23800,23800,23800,23750,506
20241024,111300,2849238650,23800,23800,23800,23750,13
20241024,111200,2848929550,23800,23800,23800,23800,35
20241024,111100,2848096550,23800,23750,23800,23750,47
20241024,111000,2846978000,23750,23750,23800,23750,16
20241024,110900,2846597950,23800,23750,23800,23750,1095
20241024,110800,2820591650,23750,23650,23750,23650,128
20241024,110700,2817562700,23700,23650,23700,23650,211
20241024,110600,2812562050,23700,23650,23700,23650,201
20241024,110500,2807799050,23600,23650,23650,23600,1033
20241024,110400,2783415150,23650,23650,23650,23650,4
20241024,110300,2783320550,23700,23650,23700,23600,68
20241024,110200,2781712800,23700,23700,23700,23700,8
20241024,110100,2781523200,23600,23650,23650,23600,106
20241024,110000,2779021500,23600,23700,23700,23600,228
20241024,105900,2773629800,23550,23650,23700,23550,1500
20241024,105800,2738219550,23600,23600,23600,23600,290
20241024,105700,2731375550,23600,23600,23600,23600,112
20241024,105600,2728732350,23600,23600,23600,23600,6
20241024,105500,2728590750,23600,23600,23600,23550,78
20241024,105400,2726750550,23750,23500,23750,23500,952
20241024,105300,2704267950,23500,23550,23550,23500,75
20241024,105200,2702503650,23550,23550,23650,23500,2602
20241024,105100,2641236200,23600,23600,23600,23550,852
20241024,105000,2621146850,23600,23650,23650,23600,155
20241024,104900,2617487800,23600,23650,23650,23600,134
20241024,104800,2614325350,23600,23600,23600,23550,43
20241024,104700,2613311100,23600,23550,23600,23550,272
20241024,104600,2606904450,23650,23600,23650,23550,896
20241024,104500,2585759500,23600,23700,23700,23600,82
20241024,104400,2583818700,23550,23700,23700,23550,273
20241024,104300,2577389400,23600,23600,23600,23550,299
20241024,104200,2570333350,23700,23600,23700,23600,56
20241024,104100,2569011150,23550,23600,23700,23550,227
20241024,104000,2563656750,23550,23600,23700,23550,1816
20241024,103900,2520805350,23600,23700,23700,23600,201
20241024,103800,2516061650,23650,23700,23700,23650,1477
20241024,103700,2481128000,23700,23750,23750,23650,1075
20241024,103600,2455649450,23700,23700,23700,23700,117
20241024,103500,2452876550,23750,23750,23750,23700,539
20241024,103400,2440076000,23750,23700,23750,23700,6
20241024,103300,2439933650,23700,23700,23700,23700,16
20241024,103200,2439554450,23750,23700,23750,23700,177
20241024,103100,2435356750,23750,23750,23750,23750,623
20241024,103000,2420560500,23700,23750,23750,23700,800
20241024,102900,2401597750,23750,23750,23750,23750,154
20241024,102800,2397940250,23750,23650,23750,23650,1429
20241024,102700,2364124050,23600,23650,23650,23600,212
20241024,102600,2359113900,23650,23700,23700,23650,178
20241024,102500,2354904050,23650,23700,23700,23650,443
20241024,102400,2344425400,23700,23650,23700,23650,444
20241024,102300,2333922600,23700,23650,23700,23650,134
20241024,102200,2330752250,23700,23700,23700,23700,757
20241024,102100,2312811350,23700,23750,23750,23700,1131
20241024,102000,2286005200,23750,23750,23750,23750,111
20241024,101900,2283368950,23850,23750,23850,23750,757
20241024,101800,2265389050,23800,23800,23850,23800,2250
20241024,101700,2211806750,23800,23650,23800,23650,2173
20241024,101600,2160298750,23700,23700,23700,23650,138
20241024,101500,2157031150,23700,23600,23700,23600,49
20241024,101400,2155873900,23600,23650,23650,23600,1047
20241024,101300,2131112450,23650,23650,23650,23650,617
20241024,101200,2116520400,23700,23650,23700,23650,558
20241024,101100,2103323600,23650,23650,23650,23650,968
20241024,101000,2080430400,23650,23700,23700,23650,33
20241024,100900,2079649800,23650,23650,23700,23600,1215
20241024,100800,2050915000,23650,23700,23700,23650,602
20241024,100700,2036658800,23650,23650,23700,23650,278
20241024,100600,2030084050,23650,23700,23700,23650,4
20241024,100500,2029989400,23700,23600,23700,23500,2414
20241024,100400,1973005200,23550,23500,23600,23500,1063
20241024,100300,1948011550,23550,23600,23600,23500,1932
20241024,100200,1902563000,23550,23550,23600,23550,75
20241024,100100,1900795450,23600,23550,23600,23550,383
20241024,100000,1891775450,23550,23650,23650,23550,652
20241024,095900,1876406100,23650,23650,23650,23600,86
20241024,095800,1874375250,23550,23650,23650,23550,1335
20241024,095700,1842863450,23700,23700,23700,23650,991
20241024,095600,1819424550,23700,23650,23700,23650,730
20241024,095500,1802157650,23700,23700,23700,23650,589
20241024,095400,1788199000,23700,23700,23700,23650,171
20241024,095300,1784146400,23650,23650,23700,23650,111
20241024,095200,1781516200,23650,23650,23700,23650,373
20241024,095100,1772693850,23650,23700,23700,23650,1029
20241024,095000,1748313150,23700,23700,23750,23700,167
20241024,094900,1744355100,23750,23800,23800,23750,1411
20241024,094800,1710840950,23800,23900,23900,23750,988
20241024,094700,1687327050,23950,23900,23950,23800,2605
20241024,094600,1625242500,23900,23900,23900,23900,226
20241024,094500,1619841100,23900,23850,23900,23850,309
20241024,094400,1612463700,23850,23800,23850,23750,144
20241024,094300,1609036500,23750,23800,23800,23750,49
20241024,094200,1607871250,23800,23800,23850,23700,737
20241024,094100,1590346850,23800,23800,23800,23800,22
20241024,094000,1589823250,23750,23750,23800,23700,127
20241024,093900,1586806150,23750,23600,23750,23600,533
20241024,093800,1574172550,23600,23600,23650,23600,730
20241024,093700,1556936800,23600,23700,23750,23600,775
20241024,093600,1538596950,23750,23800,23800,23750,41
20241024,093500,1537622950,23750,23750,23850,23750,1330
20241024,093400,1506034850,23850,23850,23850,23750,1631
20241024,093300,1467221400,23900,23950,23950,23800,1221
20241024,093200,1438070300,23900,23850,23900,23800,476
20241024,093100,1426702950,23850,23850,23850,23850,323
20241024,093000,1418999400,23800,23900,23950,23800,2811
20241024,092900,1352004850,23900,23950,23950,23850,1486
20241024,092800,1316509100,23950,23950,23950,23950,280
20241024,092700,1309803100,23950,23950,24000,23850,1493
20241024,092600,1274151000,24000,23900,24000,23800,2978
20241024,092500,1203134150,23800,23750,23900,23700,2910
20241024,092400,1133831600,23750,23950,24000,23750,2772
20241024,092300,1067777200,24000,24000,24050,23900,3839
20241024,092200,975691600,23950,23900,24000,23900,1747
20241024,092100,933862950,23850,23750,23900,23750,1940
20241024,092000,887579200,23750,23550,23750,23500,1888
20241024,091900,843034700,23550,23550,23600,23500,400
20241024,091800,833610400,23600,23600,23600,23600,384
20241024,091700,824548000,23600,23350,23600,23350,728
20241024,091600,807454250,23350,23400,23500,23350,2270
20241024,091500,754445800,23400,23450,23550,23400,2416
20241024,091400,697785250,23450,23350,23550,23350,605
20241024,091300,683645600,23350,23300,23400,23300,786
20241024,091200,665330600,23300,23400,23400,23300,892
20241024,091100,644514700,23400,23400,23450,23400,759
20241024,091000,626742000,23400,23400,23500,23400,1754
20241024,090900,585655700,23400,23500,23550,23350,3583
20241024,090800,501667000,23450,23650,23650,23450,2495
20241024,090700,442977350,23600,23600,23600,23600,565
20241024,090600,429643350,23600,23850,23850,23600,4062
20241024,090500,333132600,23800,23500,23800,23500,1681
20241024,090400,293143250,23500,23750,23750,23500,1635
20241024,090300,254466300,23750,23600,23750,23550,3516
20241024,090200,171449650,23500,23500,23700,23500,4694
20241024,090100,60722150,23400,23350,23500,23350,260
20241024,090000,54640500,23300,23400,23400,23300,2288