KissMeData/451220/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,205600,32667364750,25400,25400,25400,25400,18197
20231024,205500,32667364750,25400,25400,25400,25400,0
20231024,205400,32667364750,25400,25400,25400,25400,0
20231024,205300,32667364750,25400,25400,25400,25400,0
20231024,205200,32667364750,25400,25400,25400,25400,0
20231024,205100,32667364750,25400,25400,25400,25400,0
20231024,205000,32667364750,25400,25400,25400,25400,0
20231024,204900,32667364750,25400,25400,25400,25400,0
20231024,204800,32667364750,25400,25400,25400,25400,0
20231024,204700,32667364750,25400,25400,25400,25400,0
20231024,204600,32667364750,25400,25400,25400,25400,0
20231024,204500,32667364750,25400,25400,25400,25400,0
20231024,204400,32667364750,25400,25400,25400,25400,0
20231024,204300,32667364750,25400,25400,25400,25400,0
20231024,204200,32667364750,25400,25400,25400,25400,0
20231024,204100,32667364750,25400,25400,25400,25400,0
20231024,204000,32667364750,25400,25400,25400,25400,0
20231024,203900,32667364750,25400,25400,25400,25400,0
20231024,203800,32667364750,25400,25400,25400,25400,0
20231024,203700,32667364750,25400,25400,25400,25400,0
20231024,203600,32667364750,25400,25400,25400,25400,0
20231024,203500,32667364750,25400,25400,25400,25400,0
20231024,203400,32667364750,25400,25400,25400,25400,0
20231024,203300,32667364750,25400,25400,25400,25400,0
20231024,203200,32667364750,25400,25400,25400,25400,0
20231024,203100,32667364750,25400,25400,25400,25400,0
20231024,203000,32667364750,25400,25400,25400,25400,0
20231024,202900,32667364750,25400,25400,25400,25400,0
20231024,202800,32667364750,25400,25400,25400,25400,0
20231024,202700,32667364750,25400,25400,25400,25400,0
20231024,202600,32667364750,25400,25400,25400,25400,18197
20231024,202500,32667364750,25400,25400,25400,25400,0
20231024,202400,32667364750,25400,25400,25400,25400,0
20231024,202300,32667364750,25400,25400,25400,25400,0
20231024,202200,32667364750,25400,25400,25400,25400,0
20231024,202100,32667364750,25400,25400,25400,25400,0
20231024,202000,32667364750,25400,25400,25400,25400,0
20231024,201900,32667364750,25400,25400,25400,25400,0
20231024,201800,32667364750,25400,25400,25400,25400,0
20231024,201700,32667364750,25400,25400,25400,25400,0
20231024,201600,32667364750,25400,25400,25400,25400,0
20231024,201500,32667364750,25400,25400,25400,25400,0
20231024,201400,32667364750,25400,25400,25400,25400,0
20231024,201300,32667364750,25400,25400,25400,25400,0
20231024,201200,32667364750,25400,25400,25400,25400,0
20231024,201100,32667364750,25400,25400,25400,25400,0
20231024,201000,32667364750,25400,25400,25400,25400,0
20231024,200900,32667364750,25400,25400,25400,25400,0
20231024,200800,32667364750,25400,25400,25400,25400,0
20231024,200700,32667364750,25400,25400,25400,25400,0
20231024,200600,32667364750,25400,25400,25400,25400,0
20231024,200500,32667364750,25400,25400,25400,25400,0
20231024,200400,32667364750,25400,25400,25400,25400,0
20231024,200300,32667364750,25400,25400,25400,25400,0
20231024,200200,32667364750,25400,25400,25400,25400,0
20231024,200100,32667364750,25400,25400,25400,25400,0
20231024,200000,32667364750,25400,25400,25400,25400,0
20231024,195900,32667364750,25400,25400,25400,25400,0
20231024,195800,32667364750,25400,25400,25400,25400,0
20231024,195700,32667364750,25400,25400,25400,25400,0
20231024,195600,32667364750,25400,25400,25400,25400,18197
20231024,195500,32667364750,25400,25400,25400,25400,0
20231024,195400,32667364750,25400,25400,25400,25400,0
20231024,195300,32667364750,25400,25400,25400,25400,0
20231024,195200,32667364750,25400,25400,25400,25400,0
20231024,195100,32667364750,25400,25400,25400,25400,0
20231024,195000,32667364750,25400,25400,25400,25400,0
20231024,194900,32667364750,25400,25400,25400,25400,0
20231024,194800,32667364750,25400,25400,25400,25400,0
20231024,194700,32667364750,25400,25400,25400,25400,0
20231024,194600,32667364750,25400,25400,25400,25400,0
20231024,194500,32667364750,25400,25400,25400,25400,0
20231024,194400,32667364750,25400,25400,25400,25400,0
20231024,194300,32667364750,25400,25400,25400,25400,0
20231024,194200,32667364750,25400,25400,25400,25400,0
20231024,194100,32667364750,25400,25400,25400,25400,0
20231024,194000,32667364750,25400,25400,25400,25400,0
20231024,193900,32667364750,25400,25400,25400,25400,0
20231024,193800,32667364750,25400,25400,25400,25400,0
20231024,193700,32667364750,25400,25400,25400,25400,0
20231024,193600,32667364750,25400,25400,25400,25400,0
20231024,193500,32667364750,25400,25400,25400,25400,0
20231024,193400,32667364750,25400,25400,25400,25400,0
20231024,193300,32667364750,25400,25400,25400,25400,0
20231024,193200,32667364750,25400,25400,25400,25400,0
20231024,193100,32667364750,25400,25400,25400,25400,0
20231024,193000,32667364750,25400,25400,25400,25400,0
20231024,192900,32667364750,25400,25400,25400,25400,0
20231024,192800,32667364750,25400,25400,25400,25400,0
20231024,192700,32667364750,25400,25400,25400,25400,0
20231024,192600,32667364750,25400,25400,25400,25400,18197
20231024,192500,32667364750,25400,25400,25400,25400,0
20231024,192400,32667364750,25400,25400,25400,25400,0
20231024,192300,32667364750,25400,25400,25400,25400,0
20231024,192200,32667364750,25400,25400,25400,25400,0
20231024,192100,32667364750,25400,25400,25400,25400,0
20231024,192000,32667364750,25400,25400,25400,25400,0
20231024,191900,32667364750,25400,25400,25400,25400,0
20231024,191800,32667364750,25400,25400,25400,25400,0
20231024,191700,32667364750,25400,25400,25400,25400,0
20231024,191600,32667364750,25400,25400,25400,25400,0
20231024,191500,32667364750,25400,25400,25400,25400,0
20231024,191400,32667364750,25400,25400,25400,25400,0
20231024,191300,32667364750,25400,25400,25400,25400,0
20231024,191200,32667364750,25400,25400,25400,25400,0
20231024,191100,32667364750,25400,25400,25400,25400,0
20231024,191000,32667364750,25400,25400,25400,25400,0
20231024,190900,32667364750,25400,25400,25400,25400,0
20231024,190800,32667364750,25400,25400,25400,25400,0
20231024,190700,32667364750,25400,25400,25400,25400,0
20231024,190600,32667364750,25400,25400,25400,25400,0
20231024,190500,32667364750,25400,25400,25400,25400,0
20231024,190400,32667364750,25400,25400,25400,25400,0
20231024,190300,32667364750,25400,25400,25400,25400,0
20231024,190200,32667364750,25400,25400,25400,25400,0
20231024,190100,32667364750,25400,25400,25400,25400,0
20231024,190000,32667364750,25400,25400,25400,25400,0
20231024,185900,32667364750,25400,25400,25400,25400,0
20231024,185800,32667364750,25400,25400,25400,25400,0
20231024,185700,32667364750,25400,25400,25400,25400,0
20231024,185600,32667364750,25400,25400,25400,25400,18197
20231024,185500,32667364750,25400,25400,25400,25400,0
20231024,185400,32667364750,25400,25400,25400,25400,0
20231024,185300,32667364750,25400,25400,25400,25400,0
20231024,185200,32667364750,25400,25400,25400,25400,0
20231024,185100,32667364750,25400,25400,25400,25400,0
20231024,185000,32667364750,25400,25400,25400,25400,0
20231024,184900,32667364750,25400,25400,25400,25400,0
20231024,184800,32667364750,25400,25400,25400,25400,0
20231024,184700,32667364750,25400,25400,25400,25400,0
20231024,184600,32667364750,25400,25400,25400,25400,0
20231024,184500,32667364750,25400,25400,25400,25400,0
20231024,184400,32667364750,25400,25400,25400,25400,0
20231024,184300,32667364750,25400,25400,25400,25400,0
20231024,184200,32667364750,25400,25400,25400,25400,0
20231024,184100,32667364750,25400,25400,25400,25400,0
20231024,184000,32667364750,25400,25400,25400,25400,0
20231024,183900,32667364750,25400,25400,25400,25400,0
20231024,183800,32667364750,25400,25400,25400,25400,0
20231024,183700,32667364750,25400,25400,25400,25400,0
20231024,183600,32667364750,25400,25400,25400,25400,0
20231024,183500,32667364750,25400,25400,25400,25400,0
20231024,183400,32667364750,25400,25400,25400,25400,0
20231024,183300,32667364750,25400,25400,25400,25400,0
20231024,183200,32667364750,25400,25400,25400,25400,0
20231024,183100,32667364750,25400,25400,25400,25400,0
20231024,183000,32667364750,25400,25400,25400,25400,0
20231024,182900,32667364750,25400,25400,25400,25400,0
20231024,182800,32667364750,25400,25400,25400,25400,0
20231024,182700,32667364750,25400,25400,25400,25400,0
20231024,182600,32667364750,25400,25400,25400,25400,18197
20231024,182500,32667364750,25400,25400,25400,25400,0
20231024,182400,32667364750,25400,25400,25400,25400,0
20231024,182300,32667364750,25400,25400,25400,25400,0
20231024,182200,32667364750,25400,25400,25400,25400,0
20231024,182100,32667364750,25400,25400,25400,25400,0
20231024,182000,32667364750,25400,25400,25400,25400,0
20231024,181900,32667364750,25400,25400,25400,25400,0
20231024,181800,32667364750,25400,25400,25400,25400,0
20231024,181700,32667364750,25400,25400,25400,25400,0
20231024,181600,32667364750,25400,25400,25400,25400,0
20231024,181500,32667364750,25400,25400,25400,25400,0
20231024,181400,32667364750,25400,25400,25400,25400,0
20231024,181300,32667364750,25400,25400,25400,25400,0
20231024,181200,32667364750,25400,25400,25400,25400,0
20231024,181100,32667364750,25400,25400,25400,25400,0
20231024,181000,32667364750,25400,25400,25400,25400,0
20231024,180900,32667364750,25400,25400,25400,25400,0
20231024,180800,32667364750,25400,25400,25400,25400,0
20231024,180700,32667364750,25400,25400,25400,25400,0
20231024,180600,32667364750,25400,25400,25400,25400,0
20231024,180500,32667364750,25400,25400,25400,25400,0
20231024,180400,32667364750,25400,25400,25400,25400,0
20231024,180300,32667364750,25400,25400,25400,25400,0
20231024,180200,32667364750,25400,25400,25400,25400,0
20231024,180100,32667364750,25400,25400,25400,25400,0
20231024,180000,32667364750,25400,25400,25400,25400,0
20231024,175900,32667364750,25400,25400,25400,25400,0
20231024,175800,32667364750,25400,25400,25400,25400,0
20231024,175700,32667364750,25400,25400,25400,25400,0
20231024,175600,32667364750,25400,25400,25400,25400,18197
20231024,175500,32667364750,25400,25400,25400,25400,0
20231024,175400,32667364750,25400,25400,25400,25400,0
20231024,175300,32667364750,25400,25400,25400,25400,0
20231024,175200,32667364750,25400,25400,25400,25400,0
20231024,175100,32667364750,25400,25400,25400,25400,0
20231024,175000,32667364750,25400,25400,25400,25400,0
20231024,174900,32667364750,25400,25400,25400,25400,0
20231024,174800,32667364750,25400,25400,25400,25400,0
20231024,174700,32667364750,25400,25400,25400,25400,0
20231024,174600,32667364750,25400,25400,25400,25400,0
20231024,174500,32667364750,25400,25400,25400,25400,0
20231024,174400,32667364750,25400,25400,25400,25400,0
20231024,174300,32667364750,25400,25400,25400,25400,0
20231024,174200,32667364750,25400,25400,25400,25400,0
20231024,174100,32667364750,25400,25400,25400,25400,0
20231024,174000,32667364750,25400,25400,25400,25400,0
20231024,173900,32667364750,25400,25400,25400,25400,0
20231024,173800,32667364750,25400,25400,25400,25400,0
20231024,173700,32667364750,25400,25400,25400,25400,0
20231024,173600,32667364750,25400,25400,25400,25400,0
20231024,173500,32667364750,25400,25400,25400,25400,0
20231024,173400,32667364750,25400,25400,25400,25400,0
20231024,173300,32667364750,25400,25400,25400,25400,0
20231024,173200,32667364750,25400,25400,25400,25400,0
20231024,173100,32667364750,25400,25400,25400,25400,0
20231024,173000,32667364750,25400,25400,25400,25400,0
20231024,172900,32667364750,25400,25400,25400,25400,0
20231024,172800,32667364750,25400,25400,25400,25400,0
20231024,172700,32667364750,25400,25400,25400,25400,0
20231024,172600,32667364750,25400,25400,25400,25400,18197
20231024,172500,32667364750,25400,25400,25400,25400,0
20231024,172400,32667364750,25400,25400,25400,25400,0
20231024,172300,32667364750,25400,25400,25400,25400,0
20231024,172200,32667364750,25400,25400,25400,25400,0
20231024,172100,32667364750,25400,25400,25400,25400,0
20231024,172000,32667364750,25400,25400,25400,25400,0
20231024,171900,32667364750,25400,25400,25400,25400,0
20231024,171800,32667364750,25400,25400,25400,25400,0
20231024,171700,32667364750,25400,25400,25400,25400,0
20231024,171600,32667364750,25400,25400,25400,25400,0
20231024,171500,32667364750,25400,25400,25400,25400,0
20231024,171400,32667364750,25400,25400,25400,25400,0
20231024,171300,32667364750,25400,25400,25400,25400,0
20231024,171200,32667364750,25400,25400,25400,25400,0
20231024,171100,32667364750,25400,25400,25400,25400,0
20231024,171000,32667364750,25400,25400,25400,25400,0
20231024,170900,32667364750,25400,25400,25400,25400,0
20231024,170800,32667364750,25400,25400,25400,25400,0
20231024,170700,32667364750,25400,25400,25400,25400,0
20231024,170600,32667364750,25400,25400,25400,25400,0
20231024,170500,32667364750,25400,25400,25400,25400,0
20231024,170400,32667364750,25400,25400,25400,25400,0
20231024,170300,32667364750,25400,25400,25400,25400,0
20231024,170200,32667364750,25400,25400,25400,25400,0
20231024,170100,32667364750,25400,25400,25400,25400,0
20231024,170000,32667364750,25400,25400,25400,25400,0
20231024,165900,32667364750,25400,25400,25400,25400,0
20231024,165800,32667364750,25400,25400,25400,25400,0
20231024,165700,32667364750,25400,25400,25400,25400,0
20231024,165600,32667364750,25400,25400,25400,25400,18197
20231024,165500,32667364750,25400,25400,25400,25400,0
20231024,165400,32667364750,25400,25400,25400,25400,0
20231024,165300,32667364750,25400,25400,25400,25400,0
20231024,165200,32667364750,25400,25400,25400,25400,0
20231024,165100,32667364750,25400,25400,25400,25400,0
20231024,165000,32667364750,25400,25400,25400,25400,0
20231024,164900,32667364750,25400,25400,25400,25400,0
20231024,164800,32667364750,25400,25400,25400,25400,0
20231024,164700,32667364750,25400,25400,25400,25400,0
20231024,164600,32667364750,25400,25400,25400,25400,0
20231024,164500,32667364750,25400,25400,25400,25400,0
20231024,164400,32667364750,25400,25400,25400,25400,0
20231024,164300,32667364750,25400,25400,25400,25400,0
20231024,164200,32667364750,25400,25400,25400,25400,0
20231024,164100,32667364750,25400,25400,25400,25400,0
20231024,164000,32667364750,25400,25400,25400,25400,0
20231024,163900,32667364750,25400,25400,25400,25400,0
20231024,163800,32667364750,25400,25400,25400,25400,0
20231024,163700,32667364750,25400,25400,25400,25400,0
20231024,163600,32667364750,25400,25400,25400,25400,0
20231024,163500,32667364750,25400,25400,25400,25400,0
20231024,163400,32667364750,25400,25400,25400,25400,0
20231024,163300,32667364750,25400,25400,25400,25400,0
20231024,163200,32667364750,25400,25400,25400,25400,0
20231024,163100,32667364750,25400,25400,25400,25400,0
20231024,163000,32667364750,25400,25400,25400,25400,0
20231024,162900,32667364750,25400,25400,25400,25400,0
20231024,162800,32667364750,25400,25400,25400,25400,0
20231024,162700,32667364750,25400,25400,25400,25400,0
20231024,162600,32667364750,25400,25400,25400,25400,18197
20231024,162500,32667364750,25400,25400,25400,25400,0
20231024,162400,32667364750,25400,25400,25400,25400,0
20231024,162300,32667364750,25400,25400,25400,25400,0
20231024,162200,32667364750,25400,25400,25400,25400,0
20231024,162100,32667364750,25400,25400,25400,25400,0
20231024,162000,32667364750,25400,25400,25400,25400,0
20231024,161900,32667364750,25400,25400,25400,25400,0
20231024,161800,32667364750,25400,25400,25400,25400,0
20231024,161700,32667364750,25400,25400,25400,25400,0
20231024,161600,32667364750,25400,25400,25400,25400,0
20231024,161500,32667364750,25400,25400,25400,25400,0
20231024,161400,32667364750,25400,25400,25400,25400,0
20231024,161300,32667364750,25400,25400,25400,25400,0
20231024,161200,32667364750,25400,25400,25400,25400,0
20231024,161100,32667364750,25400,25400,25400,25400,0
20231024,161000,32667364750,25400,25400,25400,25400,0
20231024,160900,32667364750,25400,25400,25400,25400,0
20231024,160800,32667364750,25400,25400,25400,25400,0
20231024,160700,32667364750,25400,25400,25400,25400,0
20231024,160600,32667364750,25400,25400,25400,25400,0
20231024,160500,32667364750,25400,25400,25400,25400,0
20231024,160400,32667364750,25400,25400,25400,25400,0
20231024,160300,32667364750,25400,25400,25400,25400,0
20231024,160200,32667364750,25400,25400,25400,25400,0
20231024,160100,32667364750,25400,25400,25400,25400,0
20231024,160000,32667364750,25400,25400,25400,25400,0
20231024,155900,32667364750,25400,25400,25400,25400,0
20231024,155800,32667364750,25400,25400,25400,25400,0
20231024,155700,32667364750,25400,25400,25400,25400,0
20231024,155600,32667364750,25400,25400,25400,25400,18197
20231024,155500,32667364750,25400,25400,25400,25400,0
20231024,155400,32667364750,25400,25400,25400,25400,0
20231024,155300,32667364750,25400,25400,25400,25400,0
20231024,155200,32667364750,25400,25400,25400,25400,0
20231024,155100,32667364750,25400,25400,25400,25400,0
20231024,155000,32667364750,25400,25400,25400,25400,0
20231024,154900,32667364750,25400,25400,25400,25400,0
20231024,154800,32667364750,25400,25400,25400,25400,0
20231024,154700,32667364750,25400,25400,25400,25400,0
20231024,154600,32667364750,25400,25400,25400,25400,0
20231024,154500,32667364750,25400,25400,25400,25400,0
20231024,154400,32667364750,25400,25400,25400,25400,0
20231024,154300,32667364750,25400,25400,25400,25400,0
20231024,154200,32667364750,25400,25400,25400,25400,0
20231024,154100,32667364750,25400,25400,25400,25400,0
20231024,154000,32667364750,25400,25400,25400,25400,0
20231024,153900,32667364750,25400,25400,25400,25400,0
20231024,153800,32667364750,25400,25400,25400,25400,0
20231024,153700,32667364750,25400,25400,25400,25400,0
20231024,153600,32667364750,25400,25400,25400,25400,0
20231024,153500,32667364750,25400,25400,25400,25400,0
20231024,153400,32667364750,25400,25400,25400,25400,0
20231024,153300,32667364750,25400,25400,25400,25400,0
20231024,153200,32667364750,25400,25400,25400,25400,0
20231024,153100,32667364750,25400,25400,25400,25400,0
20231024,153000,32667364750,25400,25400,25400,25400,18197
20231024,152900,32205160950,25300,25300,25300,25300,0
20231024,152800,32205160950,25300,25300,25300,25300,0
20231024,152700,32205160950,25300,25300,25300,25300,0
20231024,152600,32205160950,25300,25300,25300,25300,0
20231024,152500,32205160950,25300,25300,25300,25300,0
20231024,152400,32205160950,25300,25300,25300,25300,0
20231024,152300,32205160950,25300,25300,25300,25300,0
20231024,152200,32205160950,25300,25300,25300,25300,0
20231024,152100,32205160950,25300,25300,25300,25300,0
20231024,152000,32205160950,25300,25300,25300,25300,0
20231024,151900,32205160950,25300,25250,25300,25150,3760
20231024,151800,32110256500,25200,25050,25300,25050,8357
20231024,151700,31900109350,25100,25150,25150,25100,2359
20231024,151600,31840856600,25150,25150,25200,25100,5714
20231024,151500,31697121900,25150,25250,25250,25150,4158
20231024,151400,31592425800,25250,25250,25250,25200,966
20231024,151300,31568039900,25200,25250,25250,25200,2221
20231024,151200,31512035650,25200,25200,25300,25200,948
20231024,151100,31488110200,25200,25250,25300,25200,1054
20231024,151000,31461498900,25300,25400,25400,25250,2155
20231024,150900,31407028550,25350,25300,25400,25300,1736
20231024,150800,31363038400,25300,25350,25400,25250,2067
20231024,150700,31310667450,25350,25350,25350,25250,2502
20231024,150600,31247320800,25350,25300,25350,25300,1893
20231024,150500,31199409950,25350,25350,25400,25300,1545
20231024,150400,31160247850,25350,25350,25350,25300,1560
20231024,150300,31120754300,25350,25300,25350,25250,2165
20231024,150200,31065986650,25250,25250,25300,25250,1089
20231024,150100,31038449100,25300,25250,25300,25250,789
20231024,150000,31018496500,25300,25300,25300,25250,1441
20231024,145900,30982107500,25250,25150,25300,25150,1318
20231024,145800,30948902450,25200,25250,25300,25150,3821
20231024,145700,30852599150,25250,25300,25300,25200,1936
20231024,145600,30803715500,25250,25350,25450,25250,7005
20231024,145500,30626349000,25350,25400,25400,25350,2148
20231024,145400,30571806500,25350,25400,25400,25300,1361
20231024,145300,30537307650,25350,25350,25400,25300,1727
20231024,145200,30493518950,25400,25350,25400,25350,519
20231024,145100,30480362050,25400,25400,25400,25300,979
20231024,145000,30455534600,25300,25450,25450,25300,1915
20231024,144900,30406980100,25400,25450,25450,25400,674
20231024,144800,30389858950,25450,25400,25450,25400,937
20231024,144700,30366025850,25450,25450,25450,25400,379
20231024,144600,30356398400,25400,25450,25450,25400,855
20231024,144500,30334679400,25450,25450,25450,25400,1686
20231024,144400,30291794650,25450,25400,25450,25400,893
20231024,144300,30269080100,25400,25450,25450,25400,500
20231024,144200,30256375200,25450,25400,25450,25350,1021
20231024,144100,30230448000,25350,25400,25450,25350,2421
20231024,144000,30168980800,25450,25450,25500,25400,3646
20231024,143900,30076252600,25500,25500,25600,25450,5233
20231024,143800,29942549100,25500,25550,25550,25500,1210
20231024,143700,29911684150,25550,25400,25550,25400,2701
20231024,143600,29842840000,25400,25400,25450,25400,405
20231024,143500,29832552900,25400,25400,25450,25350,875
20231024,143400,29810321500,25400,25400,25450,25400,968
20231024,143300,29785733750,25400,25400,25500,25400,1742
20231024,143200,29741442100,25400,25450,25500,25400,1546
20231024,143100,29702132250,25500,25450,25550,25450,3566
20231024,143000,29611155350,25500,25450,25550,25450,3716
20231024,142900,29516417550,25450,25350,25500,25350,3168
20231024,142800,29435861550,25350,25400,25400,25300,970
20231024,142700,29411279200,25400,25300,25400,25300,2039
20231024,142600,29359601000,25300,25300,25300,25250,2595
20231024,142500,29294000900,25300,25300,25300,25250,1545
20231024,142400,29254933200,25300,25300,25350,25250,982
20231024,142300,29230092850,25300,25350,25350,25300,4056
20231024,142200,29127432950,25400,25350,25400,25300,1557
20231024,142100,29087974700,25350,25350,25400,25350,1720
20231024,142000,29044323000,25350,25400,25450,25350,1330
20231024,141900,29010589850,25400,25400,25450,25350,3089
20231024,141800,28932103500,25400,25450,25500,25350,2556
20231024,141700,28867120500,25450,25450,25500,25450,2619
20231024,141600,28800450300,25450,25400,25450,25400,2201
20231024,141500,28744497500,25400,25550,25550,25400,4316
20231024,141400,28634504400,25600,25400,25600,25350,4667
20231024,141300,28515469900,25400,25350,25400,25350,2144
20231024,141200,28461109800,25350,25350,25400,25300,1210
20231024,141100,28430446250,25350,25350,25400,25300,840
20231024,141000,28409150350,25350,25400,25450,25350,1858
20231024,140900,28362005500,25400,25450,25550,25400,5656
20231024,140800,28217971150,25450,25400,25450,25300,2179
20231024,140700,28162695000,25350,25350,25400,25300,644
20231024,140600,28146363450,25400,25400,25400,25250,4807
20231024,140500,28024579050,25400,25350,25450,25300,6256
20231024,140400,27865794650,25350,25450,25450,25300,6437
20231024,140300,27702549400,25400,25500,25650,25300,17153
20231024,140200,27264809050,25500,25200,25500,25200,17334
20231024,140100,26824744300,25150,25150,25150,25150,908
20231024,140000,26801908100,25150,25150,25150,25050,2733
20231024,135900,26733345350,25100,25200,25200,25100,937
20231024,135800,26709779250,25200,25250,25250,25150,930
20231024,135700,26686346850,25250,25250,25250,25150,474
20231024,135600,26674399900,25250,25150,25250,25150,1789
20231024,135500,26629268050,25150,25200,25200,25100,1602
20231024,135400,26588921800,25200,25100,25250,25100,2765
20231024,135300,26519292950,25100,25000,25100,25000,570
20231024,135200,26504996750,25050,25000,25100,25000,506
20231024,135100,26492323900,25050,25000,25050,24950,525
20231024,135000,26479198950,25000,25000,25000,25000,323
20231024,134900,26471123950,25000,25000,25050,24950,257
20231024,134800,26464699650,24950,25050,25050,24950,1846
20231024,134700,26418580300,25050,25000,25050,25000,818
20231024,134600,26398103200,25000,25000,25050,24950,257
20231024,134500,26391679200,25050,24950,25050,24950,1611
20231024,134400,26351412100,24950,24950,24950,24900,3105
20231024,134300,26274053600,24950,25100,25100,24950,2734
20231024,134200,26205650100,25100,25100,25150,25050,691
20231024,134100,26188314150,25050,25150,25150,25050,1109
20231024,134000,26160467050,25200,25200,25200,25150,1152
20231024,133900,26131445700,25200,25100,25200,25100,2426
20231024,133800,26070415950,25050,25100,25200,25050,1010
20231024,133700,26045088200,25200,25150,25200,25100,854
20231024,133600,26023634650,25200,25150,25250,25100,1272
20231024,133500,25991618250,25150,25200,25200,25100,1434
20231024,133400,25955564300,25200,25250,25250,25150,1709
20231024,133300,25912503850,25250,25150,25250,25100,3179
20231024,133200,25832495100,25150,25100,25150,25100,946
20231024,133100,25808718800,25100,25050,25100,25000,324
20231024,133000,25800602850,25050,25050,25100,24950,1973
20231024,132900,25751248300,25000,25050,25100,25000,853
20231024,132800,25729878950,25050,25100,25150,25050,589
20231024,132700,25715107150,25100,25100,25200,25100,1109
20231024,132600,25687232750,25100,25050,25100,25000,735
20231024,132500,25668820450,25050,25100,25150,25000,3304
20231024,132400,25586110800,25100,25050,25150,25050,693
20231024,132300,25568731450,25050,25050,25050,25000,348
20231024,132200,25560014450,25100,25200,25200,25100,2605
20231024,132100,25494497400,25200,25100,25200,25100,2744
20231024,132000,25425467100,25000,25150,25150,25000,400
20231024,131900,25415425900,25150,24900,25200,24900,8701
20231024,131800,25197302050,24950,24850,24950,24850,1562
20231024,131700,25158411150,24900,24850,24900,24750,1727
20231024,131600,25115575500,24850,24900,24900,24800,603
20231024,131500,25100603000,24900,24850,24900,24850,271
20231024,131400,25093868500,24900,24850,24900,24850,198
20231024,131300,25088947950,24900,24800,24900,24800,400
20231024,131200,25079026900,24800,24850,24850,24750,2934
20231024,131100,25006255700,24900,24850,24900,24800,2919
20231024,131000,24933795450,24900,24950,24950,24850,2057
20231024,130900,24882654950,24950,24900,24950,24900,415
20231024,130800,24872321050,24950,24900,24950,24850,495
20231024,130700,24859998000,24900,24950,24950,24850,2084
20231024,130600,24808071250,25000,24950,25000,24950,310
20231024,130500,24800335500,25000,24950,25050,24950,1213
20231024,130400,24770030900,25000,25050,25050,24950,1180
20231024,130300,24740530700,25000,24900,25050,24900,481
20231024,130200,24728502450,25000,25000,25000,24950,701
20231024,130100,24710992450,24900,24900,25000,24900,663
20231024,130000,24694452050,24950,24950,24950,24900,94
20231024,125900,24692109000,24950,24900,24950,24850,453
20231024,125800,24680828400,24900,24900,24900,24850,252
20231024,125700,24674559800,24900,24800,24900,24800,524
20231024,125600,24661547700,24800,24850,24900,24800,708
20231024,125500,24643958800,24850,24850,24850,24800,763
20231024,125400,24625003250,24850,24850,24900,24800,683
20231024,125300,24608032050,24850,24850,24900,24800,1652
20231024,125200,24567030450,24850,24850,24900,24850,881
20231024,125100,24545135800,24850,24950,24950,24800,2048
20231024,125000,24494196450,24950,24900,24950,24850,626
20231024,124900,24478617100,24900,25050,25050,24900,2540
20231024,124800,24415257450,25050,25050,25050,25000,330
20231024,124700,24407002550,25050,25000,25050,25000,113
20231024,124600,24404176050,25000,25050,25050,25000,144
20231024,124500,24400572800,25000,25100,25150,25000,353
20231024,124400,24391719600,25050,24950,25050,24950,1084
20231024,124300,24364612300,25000,25100,25100,24950,1168
20231024,124200,24335393450,25100,25100,25150,25100,418
20231024,124100,24324897850,25150,25200,25200,25100,2387
20231024,124000,24264860750,25150,25150,25200,25100,2101
20231024,123900,24211958500,25100,25100,25150,25050,1517
20231024,123800,24173862200,25150,25000,25150,25000,2004
20231024,123700,24123595200,25050,25000,25100,25000,1576
20231024,123600,24084061800,25000,25000,25050,24900,471
20231024,123500,24072290500,25000,24850,25000,24850,182
20231024,123400,24067751950,24900,24850,24900,24850,283
20231024,123300,24060714700,24900,24900,24950,24850,150
20231024,123200,24056985000,24900,25000,25000,24900,1345
20231024,123100,24023465600,25000,24950,25000,24950,267
20231024,123000,24016803850,24900,24850,24950,24800,908
20231024,122900,23994208200,24850,24800,24850,24800,774
20231024,122800,23975001300,24800,24900,24900,24800,2699
20231024,122700,23907991950,24900,24900,24900,24850,586
20231024,122600,23893415800,24950,24900,24950,24900,219
20231024,122500,23887956600,24950,24900,24950,24850,750
20231024,122400,23869281150,24950,24950,25000,24950,432
20231024,122300,23858495150,25000,24950,25000,24950,373
20231024,122200,23849186600,25000,24900,25000,24900,514
20231024,122100,23836356500,24950,24900,24950,24850,545
20231024,122000,23822788550,24950,24900,24950,24850,1170
20231024,121900,23793656600,24950,24950,25000,24900,859
20231024,121800,23772238450,24950,25000,25000,24900,529
20231024,121700,23759040850,25000,25100,25100,24900,2341
20231024,121600,23700536050,25050,25000,25150,25000,4775
20231024,121500,23580720900,25050,25000,25050,24950,2026
20231024,121400,23530114350,24950,24900,25000,24900,2184
20231024,121300,23475684550,24900,24850,24900,24850,766
20231024,121200,23456631550,24850,24850,24850,24800,511
20231024,121100,23443934450,24800,24800,24850,24750,5826
20231024,121000,23299612000,24800,24900,24900,24800,561
20231024,120900,23285682800,24900,24850,24900,24800,221
20231024,120800,23280190350,24900,24900,24950,24850,439
20231024,120700,23269258550,24850,24800,24900,24800,640
20231024,120600,23253377400,24850,24800,24850,24800,618
20231024,120500,23238048000,24800,24850,24900,24800,1168
20231024,120400,23209059950,24850,24850,24950,24800,1238
20231024,120300,23178302700,24850,24850,24850,24750,2350
20231024,120200,23120031500,24900,24900,24900,24850,1981
20231024,120100,23070771700,24900,24850,24900,24800,4687
20231024,120000,22954374450,24850,24950,24950,24850,2296
20231024,115900,22897260600,24850,24900,25050,24800,4573
20231024,115800,22783475450,24900,25100,25100,24900,1861
20231024,115700,22736965250,25100,25150,25150,25050,706
20231024,115600,22719233800,25150,25050,25150,25050,891
20231024,115500,22696854550,25050,25050,25100,25000,832
20231024,115400,22676010950,25050,25050,25100,25050,295
20231024,115300,22668620650,25050,25150,25150,25050,568
20231024,115200,22654373350,25150,25200,25200,25050,1318
20231024,115100,22621245350,25200,25100,25250,25100,983
20231024,115000,22596499350,25250,25050,25250,25000,5453
20231024,114900,22459240150,25050,25050,25050,24950,2361
20231024,114800,22400259600,25050,24950,25050,24950,941
20231024,114700,22376738100,24950,24950,25050,24950,986
20231024,114600,22352117050,25000,25000,25050,24900,1304
20231024,114500,22319564800,25050,25050,25100,25000,3496
20231024,114400,22231943100,25050,24950,25050,24850,4747
20231024,114300,22113620200,25000,25100,25150,24850,8305
20231024,114200,21906115400,25100,25150,25200,25050,1344
20231024,114100,21872359550,25150,25150,25200,25100,1760
20231024,114000,21828084450,25150,25100,25250,25050,3944
20231024,113900,21728913600,25100,25250,25300,25100,5336
20231024,113800,21594650850,25300,25350,25400,25250,2781
20231024,113700,21524298750,25350,25550,25550,25300,8768
20231024,113600,21301359900,25500,25350,25550,25350,6918
20231024,113500,21125292850,25300,25300,25400,25300,2462
20231024,113400,21062928550,25350,25400,25400,25250,2125
20231024,113300,21009090650,25400,25400,25500,25350,8038
20231024,113200,20804665000,25350,25400,25400,25250,3980
20231024,113100,20703805900,25450,25300,25500,25300,15211
20231024,113000,20317241950,25300,25050,25350,25000,6859
20231024,112900,20143899450,25000,25150,25200,25000,4846
20231024,112800,20022250500,25150,25200,25200,25150,3060
20231024,112700,19945238100,25200,25300,25350,25150,5714
20231024,112600,19801017850,25250,25100,25300,25100,4571
20231024,112500,19685603200,25100,25050,25200,25000,3663
20231024,112400,19593569450,25050,25350,25350,25000,12318
20231024,112300,19283097650,25350,25350,25350,25200,8446
20231024,112200,19069623400,25350,25450,25450,25300,17675
20231024,112100,18621248000,25400,25400,25500,25250,23814
20231024,112000,18016159150,25400,25000,25550,25000,49195
20231024,111900,16767241400,24950,24750,25200,24700,27658
20231024,111800,16074927600,24700,24650,24700,24600,2674
20231024,111700,16008957850,24650,24550,24650,24500,1151
20231024,111600,15980662400,24550,24500,24550,24500,195
20231024,111500,15975883050,24450,24400,24500,24400,444
20231024,111400,15965016450,24400,24400,24550,24400,2171
20231024,111300,15911931700,24350,24450,24450,24350,2154
20231024,111200,15859396550,24450,24450,24500,24450,673
20231024,111100,15842941200,24450,24550,24550,24450,519
20231024,111000,15830225250,24600,24550,24600,24550,680
20231024,110900,15813507700,24550,24600,24600,24550,347
20231024,110800,15804987000,24600,24650,24650,24550,242
20231024,110700,15799040650,24650,24600,24700,24600,431
20231024,110600,15788415350,24550,24550,24550,24450,1643
20231024,110500,15748144800,24600,24600,24650,24600,872
20231024,110400,15726692200,24600,24650,24650,24600,188
20231024,110300,15722060800,24650,24650,24700,24650,534
20231024,110200,15708892350,24650,24650,24700,24650,104
20231024,110100,15706326100,24700,24600,24700,24600,1679
20231024,110000,15664950100,24600,24550,24600,24550,184
20231024,105900,15660424250,24550,24500,24600,24500,848
20231024,105800,15639600950,24550,24600,24600,24500,573
20231024,105700,15625545100,24600,24600,24600,24550,527
20231024,105600,15612588050,24600,24600,24600,24600,456
20231024,105500,15601370450,24650,24650,24650,24550,681
20231024,105400,15584607250,24650,24650,24650,24600,837
20231024,105300,15563995050,24650,24650,24750,24650,1718
20231024,105200,15521605150,24700,24600,24700,24600,1821
20231024,105100,15476745150,24550,24600,24650,24550,1717
20231024,105000,15434534600,24550,24700,24700,24550,1089
20231024,104900,15407712600,24700,24700,24750,24650,1897
20231024,104800,15360859800,24700,24650,24750,24650,2565
20231024,104700,15297489800,24700,24650,24750,24600,1615
20231024,104600,15257669300,24600,24550,24800,24550,8478
20231024,104500,15048524700,24550,24400,24600,24350,4375
20231024,104400,14941318450,24300,24400,24400,24300,281
20231024,104300,14934479500,24400,24350,24400,24300,973
20231024,104200,14910789500,24350,24400,24500,24350,6085
20231024,104100,14762155750,24400,24400,24400,24350,1909
20231024,104000,14715616000,24400,24250,24450,24250,9760
20231024,103900,14478066200,24200,24100,24250,24050,3863
20231024,103800,14384786700,24100,24100,24100,24050,1964
20231024,103700,14337491250,24000,24050,24100,24000,721
20231024,103600,14320155950,24100,23850,24100,23850,783
20231024,103500,14301383050,23850,23950,23950,23800,6626
20231024,103400,14143353900,23900,23950,24000,23900,1118
20231024,103300,14116595650,24000,24000,24050,24000,1150
20231024,103200,14088995100,24000,24100,24100,24000,3826
20231024,103100,13997028000,24150,24100,24150,24050,879
20231024,103000,13975852950,24100,24100,24150,24050,386
20231024,102900,13966550250,24100,24100,24200,24050,2437
20231024,102800,13907748250,24100,24150,24200,24050,2519
20231024,102700,13846982050,24150,24000,24150,23950,2148
20231024,102600,13795372300,24050,23950,24100,23900,1914
20231024,102500,13749509600,23900,24000,24000,23900,4562
20231024,102400,13640177900,24000,24000,24050,24000,1719
20231024,102300,13598862000,24000,24000,24100,24000,4123
20231024,102200,13499843550,24000,24050,24050,23950,4953
20231024,102100,13381068200,24050,24100,24200,23950,8280
20231024,102000,13181751300,24100,24250,24300,24050,11524
20231024,101900,12903839700,24250,24300,24400,24250,4745
20231024,101800,12788556200,24300,24450,24550,24250,8757
20231024,101700,12575338000,24450,24550,24550,24450,3472
20231024,101600,12490333100,24600,24650,24650,24550,2313
20231024,101500,12433433400,24700,24750,24750,24700,1331
20231024,101400,12400543850,24750,24700,24750,24700,1496
20231024,101300,12363562500,24700,24750,24750,24700,1259
20231024,101200,12332456000,24700,24650,24750,24650,2611
20231024,101100,12268008100,24650,24650,24700,24650,1359
20231024,101000,12234508700,24650,24750,24750,24650,882
20231024,100900,12212724600,24700,24750,24750,24700,487
20231024,100800,12200687700,24700,24800,24850,24700,1796
20231024,100700,12156198550,24750,24750,24850,24750,3153
20231024,100600,12078068250,24700,24700,24700,24650,1347
20231024,100500,12044813000,24700,24700,24700,24650,1851
20231024,100400,11999105700,24700,24700,24750,24650,1586
20231024,100300,11959935500,24700,24700,24750,24650,1655
20231024,100200,11919051100,24650,24500,24650,24450,1786
20231024,100100,11875243900,24500,24600,24600,24500,3257
20231024,100000,11795268350,24600,24700,24700,24600,4630
20231024,095900,11681115050,24650,24750,24750,24650,4386
20231024,095800,11572695400,24750,24850,24850,24750,2618
20231024,095700,11507780000,24850,24850,24950,24800,8461
20231024,095600,11297298600,24850,24650,24900,24650,7709
20231024,095500,11106243450,24650,24700,24750,24600,2857
20231024,095400,11035703100,24700,24650,24700,24650,1673
20231024,095300,10994395050,24650,24700,24800,24600,6483
20231024,095200,10834135100,24700,24550,24750,24550,3459
20231024,095100,10748788200,24500,24450,24550,24350,7373
20231024,095000,10568694600,24450,24500,24600,24450,6359
20231024,094900,10412885100,24500,24650,24650,24500,4260
20231024,094800,10308339350,24650,24650,24700,24600,2066
20231024,094700,10257408050,24650,24600,24700,24600,2054
20231024,094600,10206751450,24600,24600,24650,24550,2262
20231024,094500,10151136000,24650,24700,24850,24600,6856
20231024,094400,9981409200,24700,24550,24750,24500,7602
20231024,094300,9794488300,24550,24600,24700,24550,5740
20231024,094200,9653347150,24550,24750,24750,24550,10748
20231024,094100,9388535900,24750,24950,24950,24750,7434
20231024,094000,9203950350,24950,24800,24950,24750,3540
20231024,093900,9115895650,24850,24900,24950,24800,6125
20231024,093800,8963649300,24850,25050,25150,24800,13156
20231024,093700,8634831950,25100,24950,25200,24900,19687
20231024,093600,8141324250,24900,24850,24950,24850,3508
20231024,093500,8053966150,24900,24950,24950,24900,780
20231024,093400,8034541300,24900,24850,24900,24800,1899
20231024,093300,7987311700,24850,24950,24950,24850,549
20231024,093200,7973658750,24900,24700,25000,24700,2931
20231024,093100,7900969200,24700,24800,24800,24700,1293
20231024,093000,7868966950,24800,24950,24950,24700,6357
20231024,092900,7711561350,24950,25000,25000,24900,4888
20231024,092800,7589562400,25000,25000,25050,24950,2932
20231024,092700,7516286650,25050,24950,25050,24900,3407
20231024,092600,7431143850,24950,24850,24950,24850,1357
20231024,092500,7397357350,24900,25100,25100,24800,7605
20231024,092400,7207940250,25100,24850,25100,24800,5423
20231024,092300,7072294550,24800,25050,25100,24750,4384
20231024,092200,6963382800,25050,25000,25100,24950,10751
20231024,092100,6694373500,24950,24850,24950,24850,3549
20231024,092000,6605958150,24900,24800,24900,24750,2244
20231024,091900,6550236950,24750,24700,24800,24600,5017
20231024,091800,6426295500,24700,24750,24800,24700,5799
20231024,091700,6282916100,24750,24850,24950,24750,5914
20231024,091600,6135786050,24900,24700,25150,24700,20967
20231024,091500,5612495150,24700,24750,24750,24500,13662
20231024,091400,5276527500,24800,24700,24800,24700,5282
20231024,091300,5145903900,24750,24850,24900,24700,3046
20231024,091200,5070371150,24850,25150,25150,24850,5858
20231024,091100,4924245300,25100,24900,25350,24900,34227
20231024,091000,4062790000,24900,24650,24900,24600,8919
20231024,090900,3842106900,24700,24750,24800,24600,7760
20231024,090800,3650419450,24750,24900,24950,24700,4556
20231024,090700,3537422100,24800,24850,25000,24650,9721
20231024,090600,3296410850,24800,25100,25150,24750,5439
20231024,090500,3161138350,25050,24800,25250,24750,31344
20231024,090400,2376798900,24800,24800,25000,24700,16896
20231024,090300,1956399950,24800,24600,24800,24550,8051
20231024,090200,1757892750,24600,24550,24700,24550,6564
20231024,090100,1596374850,24550,24650,24850,24500,20081
20231024,090000,1100937400,24650,24350,24750,24350,40231