KissMeData/457550/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,214500,38741620750,23300,23300,23300,23300,57806
20241024,214400,38741620750,23300,23300,23300,23300,0
20241024,214300,38741620750,23300,23300,23300,23300,0
20241024,214200,38741620750,23300,23300,23300,23300,0
20241024,214100,38741620750,23300,23300,23300,23300,0
20241024,214000,38741620750,23300,23300,23300,23300,0
20241024,213900,38741620750,23300,23300,23300,23300,0
20241024,213800,38741620750,23300,23300,23300,23300,0
20241024,213700,38741620750,23300,23300,23300,23300,0
20241024,213600,38741620750,23300,23300,23300,23300,0
20241024,213500,38741620750,23300,23300,23300,23300,0
20241024,213400,38741620750,23300,23300,23300,23300,0
20241024,213300,38741620750,23300,23300,23300,23300,0
20241024,213200,38741620750,23300,23300,23300,23300,0
20241024,213100,38741620750,23300,23300,23300,23300,0
20241024,213000,38741620750,23300,23300,23300,23300,0
20241024,212900,38741620750,23300,23300,23300,23300,0
20241024,212800,38741620750,23300,23300,23300,23300,0
20241024,212700,38741620750,23300,23300,23300,23300,0
20241024,212600,38741620750,23300,23300,23300,23300,0
20241024,212500,38741620750,23300,23300,23300,23300,0
20241024,212400,38741620750,23300,23300,23300,23300,0
20241024,212300,38741620750,23300,23300,23300,23300,0
20241024,212200,38741620750,23300,23300,23300,23300,0
20241024,212100,38741620750,23300,23300,23300,23300,0
20241024,212000,38741620750,23300,23300,23300,23300,0
20241024,211900,38741620750,23300,23300,23300,23300,0
20241024,211800,38741620750,23300,23300,23300,23300,0
20241024,211700,38741620750,23300,23300,23300,23300,0
20241024,211600,38741620750,23300,23300,23300,23300,0
20241024,211500,38741620750,23300,23300,23300,23300,57806
20241024,211400,38741620750,23300,23300,23300,23300,0
20241024,211300,38741620750,23300,23300,23300,23300,0
20241024,211200,38741620750,23300,23300,23300,23300,0
20241024,211100,38741620750,23300,23300,23300,23300,0
20241024,211000,38741620750,23300,23300,23300,23300,0
20241024,210900,38741620750,23300,23300,23300,23300,0
20241024,210800,38741620750,23300,23300,23300,23300,0
20241024,210700,38741620750,23300,23300,23300,23300,0
20241024,210600,38741620750,23300,23300,23300,23300,0
20241024,210500,38741620750,23300,23300,23300,23300,0
20241024,210400,38741620750,23300,23300,23300,23300,0
20241024,210300,38741620750,23300,23300,23300,23300,0
20241024,210200,38741620750,23300,23300,23300,23300,0
20241024,210100,38741620750,23300,23300,23300,23300,0
20241024,210000,38741620750,23300,23300,23300,23300,0
20241024,205900,38741620750,23300,23300,23300,23300,0
20241024,205800,38741620750,23300,23300,23300,23300,0
20241024,205700,38741620750,23300,23300,23300,23300,0
20241024,205600,38741620750,23300,23300,23300,23300,0
20241024,205500,38741620750,23300,23300,23300,23300,0
20241024,205400,38741620750,23300,23300,23300,23300,0
20241024,205300,38741620750,23300,23300,23300,23300,0
20241024,205200,38741620750,23300,23300,23300,23300,0
20241024,205100,38741620750,23300,23300,23300,23300,0
20241024,205000,38741620750,23300,23300,23300,23300,0
20241024,204900,38741620750,23300,23300,23300,23300,0
20241024,204800,38741620750,23300,23300,23300,23300,0
20241024,204700,38741620750,23300,23300,23300,23300,0
20241024,204600,38741620750,23300,23300,23300,23300,0
20241024,204500,38741620750,23300,23300,23300,23300,57806
20241024,204400,38741620750,23300,23300,23300,23300,0
20241024,204300,38741620750,23300,23300,23300,23300,0
20241024,204200,38741620750,23300,23300,23300,23300,0
20241024,204100,38741620750,23300,23300,23300,23300,0
20241024,204000,38741620750,23300,23300,23300,23300,0
20241024,203900,38741620750,23300,23300,23300,23300,0
20241024,203800,38741620750,23300,23300,23300,23300,0
20241024,203700,38741620750,23300,23300,23300,23300,0
20241024,203600,38741620750,23300,23300,23300,23300,0
20241024,203500,38741620750,23300,23300,23300,23300,0
20241024,203400,38741620750,23300,23300,23300,23300,0
20241024,203300,38741620750,23300,23300,23300,23300,0
20241024,203200,38741620750,23300,23300,23300,23300,0
20241024,203100,38741620750,23300,23300,23300,23300,0
20241024,203000,38741620750,23300,23300,23300,23300,0
20241024,202900,38741620750,23300,23300,23300,23300,0
20241024,202800,38741620750,23300,23300,23300,23300,0
20241024,202700,38741620750,23300,23300,23300,23300,0
20241024,202600,38741620750,23300,23300,23300,23300,0
20241024,202500,38741620750,23300,23300,23300,23300,0
20241024,202400,38741620750,23300,23300,23300,23300,0
20241024,202300,38741620750,23300,23300,23300,23300,0
20241024,202200,38741620750,23300,23300,23300,23300,0
20241024,202100,38741620750,23300,23300,23300,23300,0
20241024,202000,38741620750,23300,23300,23300,23300,0
20241024,201900,38741620750,23300,23300,23300,23300,0
20241024,201800,38741620750,23300,23300,23300,23300,0
20241024,201700,38741620750,23300,23300,23300,23300,0
20241024,201600,38741620750,23300,23300,23300,23300,0
20241024,201500,38741620750,23300,23300,23300,23300,57806
20241024,201400,38741620750,23300,23300,23300,23300,0
20241024,201300,38741620750,23300,23300,23300,23300,0
20241024,201200,38741620750,23300,23300,23300,23300,0
20241024,201100,38741620750,23300,23300,23300,23300,0
20241024,201000,38741620750,23300,23300,23300,23300,0
20241024,200900,38741620750,23300,23300,23300,23300,0
20241024,200800,38741620750,23300,23300,23300,23300,0
20241024,200700,38741620750,23300,23300,23300,23300,0
20241024,200600,38741620750,23300,23300,23300,23300,0
20241024,200500,38741620750,23300,23300,23300,23300,0
20241024,200400,38741620750,23300,23300,23300,23300,0
20241024,200300,38741620750,23300,23300,23300,23300,0
20241024,200200,38741620750,23300,23300,23300,23300,0
20241024,200100,38741620750,23300,23300,23300,23300,0
20241024,200000,38741620750,23300,23300,23300,23300,0
20241024,195900,38741620750,23300,23300,23300,23300,0
20241024,195800,38741620750,23300,23300,23300,23300,0
20241024,195700,38741620750,23300,23300,23300,23300,0
20241024,195600,38741620750,23300,23300,23300,23300,0
20241024,195500,38741620750,23300,23300,23300,23300,0
20241024,195400,38741620750,23300,23300,23300,23300,0
20241024,195300,38741620750,23300,23300,23300,23300,0
20241024,195200,38741620750,23300,23300,23300,23300,0
20241024,195100,38741620750,23300,23300,23300,23300,0
20241024,195000,38741620750,23300,23300,23300,23300,0
20241024,194900,38741620750,23300,23300,23300,23300,0
20241024,194800,38741620750,23300,23300,23300,23300,0
20241024,194700,38741620750,23300,23300,23300,23300,0
20241024,194600,38741620750,23300,23300,23300,23300,0
20241024,194500,38741620750,23300,23300,23300,23300,57806
20241024,194400,38741620750,23300,23300,23300,23300,0
20241024,194300,38741620750,23300,23300,23300,23300,0
20241024,194200,38741620750,23300,23300,23300,23300,0
20241024,194100,38741620750,23300,23300,23300,23300,0
20241024,194000,38741620750,23300,23300,23300,23300,0
20241024,193900,38741620750,23300,23300,23300,23300,0
20241024,193800,38741620750,23300,23300,23300,23300,0
20241024,193700,38741620750,23300,23300,23300,23300,0
20241024,193600,38741620750,23300,23300,23300,23300,0
20241024,193500,38741620750,23300,23300,23300,23300,0
20241024,193400,38741620750,23300,23300,23300,23300,0
20241024,193300,38741620750,23300,23300,23300,23300,0
20241024,193200,38741620750,23300,23300,23300,23300,0
20241024,193100,38741620750,23300,23300,23300,23300,0
20241024,193000,38741620750,23300,23300,23300,23300,0
20241024,192900,38741620750,23300,23300,23300,23300,0
20241024,192800,38741620750,23300,23300,23300,23300,0
20241024,192700,38741620750,23300,23300,23300,23300,0
20241024,192600,38741620750,23300,23300,23300,23300,0
20241024,192500,38741620750,23300,23300,23300,23300,0
20241024,192400,38741620750,23300,23300,23300,23300,0
20241024,192300,38741620750,23300,23300,23300,23300,0
20241024,192200,38741620750,23300,23300,23300,23300,0
20241024,192100,38741620750,23300,23300,23300,23300,0
20241024,192000,38741620750,23300,23300,23300,23300,0
20241024,191900,38741620750,23300,23300,23300,23300,0
20241024,191800,38741620750,23300,23300,23300,23300,0
20241024,191700,38741620750,23300,23300,23300,23300,0
20241024,191600,38741620750,23300,23300,23300,23300,0
20241024,191500,38741620750,23300,23300,23300,23300,57806
20241024,191400,38741620750,23300,23300,23300,23300,0
20241024,191300,38741620750,23300,23300,23300,23300,0
20241024,191200,38741620750,23300,23300,23300,23300,0
20241024,191100,38741620750,23300,23300,23300,23300,0
20241024,191000,38741620750,23300,23300,23300,23300,0
20241024,190900,38741620750,23300,23300,23300,23300,0
20241024,190800,38741620750,23300,23300,23300,23300,0
20241024,190700,38741620750,23300,23300,23300,23300,0
20241024,190600,38741620750,23300,23300,23300,23300,0
20241024,190500,38741620750,23300,23300,23300,23300,0
20241024,190400,38741620750,23300,23300,23300,23300,0
20241024,190300,38741620750,23300,23300,23300,23300,0
20241024,190200,38741620750,23300,23300,23300,23300,0
20241024,190100,38741620750,23300,23300,23300,23300,0
20241024,190000,38741620750,23300,23300,23300,23300,0
20241024,185900,38741620750,23300,23300,23300,23300,0
20241024,185800,38741620750,23300,23300,23300,23300,0
20241024,185700,38741620750,23300,23300,23300,23300,0
20241024,185600,38741620750,23300,23300,23300,23300,0
20241024,185500,38741620750,23300,23300,23300,23300,0
20241024,185400,38741620750,23300,23300,23300,23300,0
20241024,185300,38741620750,23300,23300,23300,23300,0
20241024,185200,38741620750,23300,23300,23300,23300,0
20241024,185100,38741620750,23300,23300,23300,23300,0
20241024,185000,38741620750,23300,23300,23300,23300,0
20241024,184900,38741620750,23300,23300,23300,23300,0
20241024,184800,38741620750,23300,23300,23300,23300,0
20241024,184700,38741620750,23300,23300,23300,23300,0
20241024,184600,38741620750,23300,23300,23300,23300,0
20241024,184500,38741620750,23300,23300,23300,23300,57806
20241024,184400,38741620750,23300,23300,23300,23300,0
20241024,184300,38741620750,23300,23300,23300,23300,0
20241024,184200,38741620750,23300,23300,23300,23300,0
20241024,184100,38741620750,23300,23300,23300,23300,0
20241024,184000,38741620750,23300,23300,23300,23300,0
20241024,183900,38741620750,23300,23300,23300,23300,0
20241024,183800,38741620750,23300,23300,23300,23300,0
20241024,183700,38741620750,23300,23300,23300,23300,0
20241024,183600,38741620750,23300,23300,23300,23300,0
20241024,183500,38741620750,23300,23300,23300,23300,0
20241024,183400,38741620750,23300,23300,23300,23300,0
20241024,183300,38741620750,23300,23300,23300,23300,0
20241024,183200,38741620750,23300,23300,23300,23300,0
20241024,183100,38741620750,23300,23300,23300,23300,0
20241024,183000,38741620750,23300,23300,23300,23300,0
20241024,182900,38741620750,23300,23300,23300,23300,0
20241024,182800,38741620750,23300,23300,23300,23300,0
20241024,182700,38741620750,23300,23300,23300,23300,0
20241024,182600,38741620750,23300,23300,23300,23300,0
20241024,182500,38741620750,23300,23300,23300,23300,0
20241024,182400,38741620750,23300,23300,23300,23300,0
20241024,182300,38741620750,23300,23300,23300,23300,0
20241024,182200,38741620750,23300,23300,23300,23300,0
20241024,182100,38741620750,23300,23300,23300,23300,0
20241024,182000,38741620750,23300,23300,23300,23300,0
20241024,181900,38741620750,23300,23300,23300,23300,0
20241024,181800,38741620750,23300,23300,23300,23300,0
20241024,181700,38741620750,23300,23300,23300,23300,0
20241024,181600,38741620750,23300,23300,23300,23300,0
20241024,181500,38741620750,23300,23300,23300,23300,57806
20241024,181400,38741620750,23300,23300,23300,23300,0
20241024,181300,38741620750,23300,23300,23300,23300,0
20241024,181200,38741620750,23300,23300,23300,23300,0
20241024,181100,38741620750,23300,23300,23300,23300,0
20241024,181000,38741620750,23300,23300,23300,23300,0
20241024,180900,38741620750,23300,23300,23300,23300,0
20241024,180800,38741620750,23300,23300,23300,23300,0
20241024,180700,38741620750,23300,23300,23300,23300,0
20241024,180600,38741620750,23300,23300,23300,23300,0
20241024,180500,38741620750,23300,23300,23300,23300,0
20241024,180400,38741620750,23300,23300,23300,23300,0
20241024,180300,38741620750,23300,23300,23300,23300,0
20241024,180200,38741620750,23300,23300,23300,23300,0
20241024,180100,38741620750,23300,23300,23300,23300,0
20241024,180000,38741620750,23300,23300,23300,23300,0
20241024,175900,38741620750,23300,23300,23300,23300,0
20241024,175800,38741620750,23300,23300,23300,23300,0
20241024,175700,38741620750,23300,23300,23300,23300,0
20241024,175600,38741620750,23300,23300,23300,23300,0
20241024,175500,38741620750,23300,23300,23300,23300,0
20241024,175400,38741620750,23300,23300,23300,23300,0
20241024,175300,38741620750,23300,23300,23300,23300,0
20241024,175200,38741620750,23300,23300,23300,23300,0
20241024,175100,38741620750,23300,23300,23300,23300,0
20241024,175000,38741620750,23300,23300,23300,23300,0
20241024,174900,38741620750,23300,23300,23300,23300,0
20241024,174800,38741620750,23300,23300,23300,23300,0
20241024,174700,38741620750,23300,23300,23300,23300,0
20241024,174600,38741620750,23300,23300,23300,23300,0
20241024,174500,38741620750,23300,23300,23300,23300,57806
20241024,174400,38741620750,23300,23300,23300,23300,0
20241024,174300,38741620750,23300,23300,23300,23300,0
20241024,174200,38741620750,23300,23300,23300,23300,0
20241024,174100,38741620750,23300,23300,23300,23300,0
20241024,174000,38741620750,23300,23300,23300,23300,0
20241024,173900,38741620750,23300,23300,23300,23300,0
20241024,173800,38741620750,23300,23300,23300,23300,0
20241024,173700,38741620750,23300,23300,23300,23300,0
20241024,173600,38741620750,23300,23300,23300,23300,0
20241024,173500,38741620750,23300,23300,23300,23300,0
20241024,173400,38741620750,23300,23300,23300,23300,0
20241024,173300,38741620750,23300,23300,23300,23300,0
20241024,173200,38741620750,23300,23300,23300,23300,0
20241024,173100,38741620750,23300,23300,23300,23300,0
20241024,173000,38741620750,23300,23300,23300,23300,0
20241024,172900,38741620750,23300,23300,23300,23300,0
20241024,172800,38741620750,23300,23300,23300,23300,0
20241024,172700,38741620750,23300,23300,23300,23300,0
20241024,172600,38741620750,23300,23300,23300,23300,0
20241024,172500,38741620750,23300,23300,23300,23300,0
20241024,172400,38741620750,23300,23300,23300,23300,0
20241024,172300,38741620750,23300,23300,23300,23300,0
20241024,172200,38741620750,23300,23300,23300,23300,0
20241024,172100,38741620750,23300,23300,23300,23300,0
20241024,172000,38741620750,23300,23300,23300,23300,0
20241024,171900,38741620750,23300,23300,23300,23300,0
20241024,171800,38741620750,23300,23300,23300,23300,0
20241024,171700,38741620750,23300,23300,23300,23300,0
20241024,171600,38741620750,23300,23300,23300,23300,0
20241024,171500,38741620750,23300,23300,23300,23300,57806
20241024,171400,38741620750,23300,23300,23300,23300,0
20241024,171300,38741620750,23300,23300,23300,23300,0
20241024,171200,38741620750,23300,23300,23300,23300,0
20241024,171100,38741620750,23300,23300,23300,23300,0
20241024,171000,38741620750,23300,23300,23300,23300,0
20241024,170900,38741620750,23300,23300,23300,23300,0
20241024,170800,38741620750,23300,23300,23300,23300,0
20241024,170700,38741620750,23300,23300,23300,23300,0
20241024,170600,38741620750,23300,23300,23300,23300,0
20241024,170500,38741620750,23300,23300,23300,23300,0
20241024,170400,38741620750,23300,23300,23300,23300,0
20241024,170300,38741620750,23300,23300,23300,23300,0
20241024,170200,38741620750,23300,23300,23300,23300,0
20241024,170100,38741620750,23300,23300,23300,23300,0
20241024,170000,38741620750,23300,23300,23300,23300,0
20241024,165900,38741620750,23300,23300,23300,23300,0
20241024,165800,38741620750,23300,23300,23300,23300,0
20241024,165700,38741620750,23300,23300,23300,23300,0
20241024,165600,38741620750,23300,23300,23300,23300,0
20241024,165500,38741620750,23300,23300,23300,23300,0
20241024,165400,38741620750,23300,23300,23300,23300,0
20241024,165300,38741620750,23300,23300,23300,23300,0
20241024,165200,38741620750,23300,23300,23300,23300,0
20241024,165100,38741620750,23300,23300,23300,23300,0
20241024,165000,38741620750,23300,23300,23300,23300,0
20241024,164900,38741620750,23300,23300,23300,23300,0
20241024,164800,38741620750,23300,23300,23300,23300,0
20241024,164700,38741620750,23300,23300,23300,23300,0
20241024,164600,38741620750,23300,23300,23300,23300,0
20241024,164500,38741620750,23300,23300,23300,23300,57806
20241024,164400,38741620750,23300,23300,23300,23300,0
20241024,164300,38741620750,23300,23300,23300,23300,0
20241024,164200,38741620750,23300,23300,23300,23300,0
20241024,164100,38741620750,23300,23300,23300,23300,0
20241024,164000,38741620750,23300,23300,23300,23300,0
20241024,163900,38741620750,23300,23300,23300,23300,0
20241024,163800,38741620750,23300,23300,23300,23300,0
20241024,163700,38741620750,23300,23300,23300,23300,0
20241024,163600,38741620750,23300,23300,23300,23300,0
20241024,163500,38741620750,23300,23300,23300,23300,0
20241024,163400,38741620750,23300,23300,23300,23300,0
20241024,163300,38741620750,23300,23300,23300,23300,0
20241024,163200,38741620750,23300,23300,23300,23300,0
20241024,163100,38741620750,23300,23300,23300,23300,0
20241024,163000,38741620750,23300,23300,23300,23300,0
20241024,162900,38741620750,23300,23300,23300,23300,0
20241024,162800,38741620750,23300,23300,23300,23300,0
20241024,162700,38741620750,23300,23300,23300,23300,0
20241024,162600,38741620750,23300,23300,23300,23300,0
20241024,162500,38741620750,23300,23300,23300,23300,0
20241024,162400,38741620750,23300,23300,23300,23300,0
20241024,162300,38741620750,23300,23300,23300,23300,0
20241024,162200,38741620750,23300,23300,23300,23300,0
20241024,162100,38741620750,23300,23300,23300,23300,0
20241024,162000,38741620750,23300,23300,23300,23300,0
20241024,161900,38741620750,23300,23300,23300,23300,0
20241024,161800,38741620750,23300,23300,23300,23300,0
20241024,161700,38741620750,23300,23300,23300,23300,0
20241024,161600,38741620750,23300,23300,23300,23300,0
20241024,161500,38741620750,23300,23300,23300,23300,57806
20241024,161400,38741620750,23300,23300,23300,23300,0
20241024,161300,38741620750,23300,23300,23300,23300,0
20241024,161200,38741620750,23300,23300,23300,23300,0
20241024,161100,38741620750,23300,23300,23300,23300,0
20241024,161000,38741620750,23300,23300,23300,23300,0
20241024,160900,38741620750,23300,23300,23300,23300,0
20241024,160800,38741620750,23300,23300,23300,23300,0
20241024,160700,38741620750,23300,23300,23300,23300,0
20241024,160600,38741620750,23300,23300,23300,23300,0
20241024,160500,38741620750,23300,23300,23300,23300,0
20241024,160400,38741620750,23300,23300,23300,23300,0
20241024,160300,38741620750,23300,23300,23300,23300,0
20241024,160200,38741620750,23300,23300,23300,23300,0
20241024,160100,38741620750,23300,23300,23300,23300,0
20241024,160000,38741620750,23300,23300,23300,23300,0
20241024,155900,38741620750,23300,23300,23300,23300,0
20241024,155800,38741620750,23300,23300,23300,23300,0
20241024,155700,38741620750,23300,23300,23300,23300,0
20241024,155600,38741620750,23300,23300,23300,23300,0
20241024,155500,38741620750,23300,23300,23300,23300,0
20241024,155400,38741620750,23300,23300,23300,23300,0
20241024,155300,38741620750,23300,23300,23300,23300,0
20241024,155200,38741620750,23300,23300,23300,23300,0
20241024,155100,38741620750,23300,23300,23300,23300,0
20241024,155000,38741620750,23300,23300,23300,23300,0
20241024,154900,38741620750,23300,23300,23300,23300,0
20241024,154800,38741620750,23300,23300,23300,23300,0
20241024,154700,38741620750,23300,23300,23300,23300,0
20241024,154600,38741620750,23300,23300,23300,23300,0
20241024,154500,38741620750,23300,23300,23300,23300,57806
20241024,154400,38741620750,23300,23300,23300,23300,0
20241024,154300,38741620750,23300,23300,23300,23300,0
20241024,154200,38741620750,23300,23300,23300,23300,0
20241024,154100,38741620750,23300,23300,23300,23300,0
20241024,154000,38741620750,23300,23300,23300,23300,0
20241024,153900,38741620750,23300,23300,23300,23300,0
20241024,153800,38741620750,23300,23300,23300,23300,0
20241024,153700,38741620750,23300,23300,23300,23300,0
20241024,153600,38741620750,23300,23300,23300,23300,0
20241024,153500,38741620750,23300,23300,23300,23300,0
20241024,153400,38741620750,23300,23300,23300,23300,0
20241024,153300,38741620750,23300,23300,23300,23300,0
20241024,153200,38741620750,23300,23300,23300,23300,0
20241024,153100,38741620750,23300,23300,23300,23300,0
20241024,153000,38741620750,23300,23300,23300,23300,57806
20241024,152900,37394740950,22950,22950,22950,22950,0
20241024,152800,37394740950,22950,22950,22950,22950,0
20241024,152700,37394740950,22950,22950,22950,22950,0
20241024,152600,37394740950,22950,22950,22950,22950,0
20241024,152500,37394740950,22950,22950,22950,22950,0
20241024,152400,37394740950,22950,22950,22950,22950,0
20241024,152300,37394740950,22950,22950,22950,22950,0
20241024,152200,37394740950,22950,22950,22950,22950,0
20241024,152100,37394740950,22950,22950,22950,22950,0
20241024,152000,37394740950,22950,22950,22950,22950,0
20241024,151900,37394740950,22950,22900,22950,22850,10759
20241024,151800,37148130900,22900,22900,22950,22800,7220
20241024,151700,36983045800,22850,22850,22900,22850,5902
20241024,151600,36847939150,22900,22850,22900,22850,1869
20241024,151500,36805224650,22900,22950,22950,22850,8001
20241024,151400,36621804850,22950,22950,22950,22900,4021
20241024,151300,36529645500,22900,22950,22950,22850,1810
20241024,151200,36488187400,22950,22850,22950,22850,5468
20241024,151100,36363000600,22850,22900,22900,22850,2059
20241024,151000,36315902650,22900,22950,22950,22850,5470
20241024,150900,36190627300,22900,22800,22950,22750,7057
20241024,150800,36029611350,22750,22750,22800,22600,21434
20241024,150700,35543475050,22800,22850,22900,22750,12802
20241024,150600,35251489500,22850,22950,23000,22800,14679
20241024,150500,34915563350,22950,23050,23050,22950,8717
20241024,150400,34715121500,23050,23000,23050,23000,3479
20241024,150300,34634971800,23000,23050,23100,23000,3326
20241024,150200,34558306050,23050,23050,23100,23050,1516
20241024,150100,34523331250,23050,23150,23150,23050,4613
20241024,150000,34416702500,23150,23100,23150,23050,3475
20241024,145900,34336353050,23100,23050,23100,23050,2396
20241024,145800,34281022450,23050,23050,23100,23050,1276
20241024,145700,34251586700,23050,23000,23100,23000,3356
20241024,145600,34174212050,23050,23100,23100,23000,4670
20241024,145500,34066500800,23050,23050,23100,23050,2720
20241024,145400,34003774500,23100,23050,23100,23050,1156
20241024,145300,33977112550,23050,23000,23050,22950,4222
20241024,145200,33879956100,23000,23150,23150,23000,10737
20241024,145100,33632567200,23100,23200,23200,23100,3585
20241024,145000,33549591200,23150,23100,23200,23100,4243
20241024,144900,33451350000,23100,23100,23200,23050,8369
20241024,144800,33258118050,23100,23200,23250,23050,16398
20241024,144700,32878797150,23200,23250,23300,23200,9526
20241024,144600,32657380300,23250,23400,23500,23150,59635
20241024,144500,31262468850,23350,23250,23400,23200,20951
20241024,144400,30774078450,23250,23200,23250,23100,13495
20241024,144300,30461472000,23200,23250,23350,23150,32767
20241024,144200,29700307650,23250,23050,23250,23050,43511
20241024,144100,28692818600,23100,22850,23100,22850,34194
20241024,144000,27907025300,22850,22850,22900,22850,1409
20241024,143900,27874810900,22850,22850,22850,22800,1770
20241024,143800,27834368700,22850,22850,22900,22800,4934
20241024,143700,27721603900,22900,22850,22900,22850,664
20241024,143600,27706404300,22850,22850,22900,22850,781
20241024,143500,27688554900,22850,22850,22900,22850,3229
20241024,143400,27614708200,22850,22850,22900,22850,661
20241024,143300,27599596200,22900,22850,22900,22850,1404
20241024,143200,27567494850,22850,22850,22850,22800,1545
20241024,143100,27532201100,22850,22900,22900,22850,1794
20241024,143000,27491200950,22900,22900,22950,22850,2924
20241024,142900,27424233500,22850,22900,22950,22850,5263
20241024,142800,27303851850,22900,22750,22900,22750,9284
20241024,142700,27091835050,22750,22800,22800,22700,2096
20241024,142600,27044138750,22750,22800,22800,22750,1060
20241024,142500,27020013200,22800,22850,22850,22800,3427
20241024,142400,26941844850,22850,22800,22850,22800,2060
20241024,142300,26894818600,22800,22800,22850,22800,613
20241024,142200,26880826900,22800,22850,22850,22800,964
20241024,142100,26858817600,22800,22850,22850,22800,894
20241024,142000,26838414950,22850,22850,22900,22800,2012
20241024,141900,26792436800,22900,22950,22950,22800,3106
20241024,141800,26721374400,22900,22900,22950,22850,2308
20241024,141700,26668473050,22900,22900,22900,22850,2256
20241024,141600,26616811900,22900,22950,23000,22850,5393
20241024,141500,26493158800,22950,23000,23000,22900,6046
20241024,141400,26354374700,22950,22850,23000,22850,13884
20241024,141300,26036254800,22800,22800,22850,22800,533
20241024,141200,26024088450,22800,22800,22850,22750,1485
20241024,141100,25990238600,22800,22750,22800,22750,2159
20241024,141000,25941097900,22750,22800,22800,22750,1574
20241024,140900,25905227400,22800,22750,22800,22750,2260
20241024,140800,25853704200,22750,22800,22800,22750,386
20241024,140700,25844907450,22750,22750,22800,22750,1572
20241024,140600,25809140850,22800,22800,22800,22750,1405
20241024,140500,25777129150,22850,22800,22900,22750,5177
20241024,140400,25658900100,22850,22800,22850,22800,159
20241024,140300,25655271600,22800,22750,22800,22700,2629
20241024,140200,25595428000,22750,22750,22750,22650,775
20241024,140100,25577844450,22750,22700,22750,22700,2620
20241024,140000,25518370250,22750,22750,22750,22700,1071
20241024,135900,25494034350,22700,22750,22750,22700,1479
20241024,135800,25460394800,22750,22700,22750,22700,1772
20241024,135700,25420145150,22700,22750,22750,22650,1250
20241024,135600,25391758650,22700,22650,22700,22650,771
20241024,135500,25374258750,22650,22650,22700,22600,567
20241024,135400,25361412900,22600,22650,22650,22600,3037
20241024,135300,25292724800,22650,22650,22700,22650,2720
20241024,135200,25231110200,22650,22700,22700,22650,2256
20241024,135100,25180011150,22700,22700,22750,22650,4926
20241024,135000,25068278200,22700,22800,22800,22700,3210
20241024,134900,24995275350,22800,22800,22850,22750,1917
20241024,134800,24951567700,22800,22850,22850,22800,1014
20241024,134700,24928425600,22850,22850,22850,22800,1258
20241024,134600,24899705700,22850,22850,22850,22800,806
20241024,134500,24881301750,22850,22850,22850,22850,802
20241024,134400,24862976050,22850,22800,22850,22800,1250
20241024,134300,24834466700,22800,22850,22850,22750,1661
20241024,134200,24796631250,22800,22900,22900,22800,3547
20241024,134100,24715597200,22900,22850,22900,22850,2353
20241024,134000,24661765250,22900,22950,23000,22850,6850
20241024,133900,24504812050,23000,22900,23000,22900,1954
20241024,133800,24459962450,22950,23000,23000,22900,9413
20241024,133700,24243748450,23000,22950,23050,22950,19807
20241024,133600,23788071000,22950,22950,23000,22900,14375
20241024,133500,23457975550,22950,22900,22950,22850,13127
20241024,133400,23157124250,22900,22800,22900,22800,9990
20241024,133300,22928850800,22800,22750,22800,22750,1585
20241024,133200,22892767150,22750,22800,22800,22750,128
20241024,133100,22889853900,22800,22800,22800,22750,2219
20241024,133000,22839261000,22850,22850,22850,22800,562
20241024,132900,22826431550,22800,22800,22850,22800,853
20241024,132800,22806948400,22800,22800,22850,22750,5972
20241024,132700,22670801250,22800,22750,22800,22750,1255
20241024,132600,22642217600,22800,22750,22800,22750,814
20241024,132500,22623677400,22750,22750,22750,22750,473
20241024,132400,22612916650,22750,22750,22800,22750,498
20241024,132300,22601578950,22800,22700,22800,22700,2886
20241024,132200,22535922900,22700,22750,22750,22700,470
20241024,132100,22525246700,22750,22750,22750,22750,737
20241024,132000,22508479950,22750,22750,22750,22700,878
20241024,131900,22488518300,22750,22700,22750,22700,650
20241024,131800,22473762800,22700,22700,22750,22650,2413
20241024,131700,22419070700,22750,22700,22750,22650,879
20241024,131600,22399115250,22700,22750,22750,22650,902
20241024,131500,22378676600,22750,22700,22750,22700,1113
20241024,131400,22353411450,22700,22750,22750,22700,721
20241024,131300,22337014950,22750,22700,22750,22700,920
20241024,131200,22316125600,22750,22700,22750,22700,1102
20241024,131100,22291108450,22700,22650,22700,22650,374
20241024,131000,22282632800,22650,22700,22700,22650,2755
20241024,130900,22220231100,22700,22700,22700,22650,546
20241024,130800,22207840800,22700,22700,22700,22650,443
20241024,130700,22197791200,22700,22700,22700,22650,449
20241024,130600,22187607650,22650,22600,22650,22600,1077
20241024,130500,22163228250,22600,22600,22600,22600,1574
20241024,130400,22127655850,22600,22700,22700,22600,8674
20241024,130300,21931352600,22700,22750,22800,22700,2473
20241024,130200,21875088750,22750,22800,22800,22750,337
20241024,130100,21867415850,22800,22750,22800,22750,629
20241024,130000,21853084150,22800,22750,22800,22750,1097
20241024,125900,21828082550,22750,22800,22800,22750,538
20241024,125800,21815818300,22800,22750,22800,22750,3014
20241024,125700,21747142650,22750,22750,22800,22750,4099
20241024,125600,21653886050,22700,22650,22750,22650,1252
20241024,125500,21625468450,22650,22750,22750,22650,1576
20241024,125400,21589702250,22750,22750,22750,22700,904
20241024,125300,21569147050,22700,22700,22750,22700,422
20241024,125200,21559551000,22700,22700,22750,22700,6770
20241024,125100,21405870350,22700,22650,22700,22650,297
20241024,125000,21399130350,22650,22650,22650,22650,524
20241024,124900,21387261750,22650,22650,22700,22650,436
20241024,124800,21377386050,22650,22750,22750,22650,2484
20241024,124700,21321034450,22700,22750,22750,22700,1550
20241024,124600,21285797650,22700,22700,22750,22700,1133
20241024,124500,21260039650,22750,22650,22750,22650,795
20241024,124400,21242002900,22650,22600,22650,22600,1469
20241024,124300,21208753850,22600,22550,22600,22500,2731
20241024,124200,21147124350,22550,22550,22600,22550,295
20241024,124100,21140466900,22600,22550,22600,22550,1617
20241024,124000,21104002300,22550,22550,22600,22550,500
20241024,123900,21092723500,22550,22600,22650,22550,1345
20241024,123800,21062327400,22600,22600,22650,22600,467
20241024,123700,21051772350,22600,22600,22650,22600,442
20241024,123600,21041783050,22600,22650,22650,22600,755
20241024,123500,21024716300,22600,22600,22600,22600,255
20241024,123400,21018953300,22600,22600,22600,22600,913
20241024,123300,20998319500,22600,22600,22600,22600,251
20241024,123200,20992646900,22600,22600,22650,22600,693
20241024,123100,20976984900,22600,22600,22650,22600,1089
20241024,123000,20952373000,22600,22600,22650,22600,285
20241024,122900,20945929500,22600,22600,22650,22600,1672
20241024,122800,20908134300,22600,22600,22600,22550,453
20241024,122700,20897915250,22550,22500,22600,22500,2217
20241024,122600,20847996650,22600,22550,22600,22500,4121
20241024,122500,20755079400,22550,22600,22600,22550,4285
20241024,122400,20658302550,22600,22600,22650,22600,1006
20241024,122300,20635560450,22600,22700,22700,22600,2389
20241024,122200,20581440600,22700,22750,22750,22700,342
20241024,122100,20573673500,22700,22700,22800,22700,906
20241024,122000,20553095700,22700,22750,22750,22700,1252
20241024,121900,20524658200,22700,22750,22750,22700,1430
20241024,121800,20492127450,22800,22700,22800,22700,657
20241024,121700,20477178450,22750,22750,22800,22700,2536
20241024,121600,20419532850,22800,22750,22800,22750,1175
20241024,121500,20392799500,22750,22650,22750,22600,3189
20241024,121400,20320472000,22650,22600,22650,22600,2024
20241024,121300,20274723400,22650,22650,22700,22550,12425
20241024,121200,19993781250,22650,22750,22800,22650,5571
20241024,121100,19867272900,22750,22800,22800,22750,1580
20241024,121000,19831299550,22850,22800,22850,22800,1081
20241024,120900,19806650250,22800,22800,22850,22750,2302
20241024,120800,19754161400,22800,22950,22950,22800,9166
20241024,120700,19544409900,22950,23000,23000,22900,2788
20241024,120600,19480418400,23000,23000,23050,23000,3505
20241024,120500,19399802350,23000,22950,23000,22950,3121
20241024,120400,19328115700,23000,22950,23000,22950,1038
20241024,120300,19304281150,22950,23050,23050,22950,4239
20241024,120200,19206787750,23050,23000,23050,23000,2688
20241024,120100,19144854900,23000,23000,23000,22950,2683
20241024,120000,19083148550,23000,22950,23000,22950,541
20241024,115900,19070715200,22950,22950,23000,22900,5087
20241024,115800,18953890600,22900,22950,23000,22900,2385
20241024,115700,18899160100,22950,22950,23000,22900,1072
20241024,115600,18874547800,22950,23000,23000,22950,2155
20241024,115500,18825059000,23000,22950,23000,22950,2787
20241024,115400,18760984350,22950,22950,22950,22850,1660
20241024,115300,18722906150,22950,22900,22950,22900,1955
20241024,115200,18678124850,22900,22850,22900,22750,1338
20241024,115100,18647618700,22850,22850,22850,22750,2427
20241024,115000,18592286150,22850,22850,22900,22750,2033
20241024,114900,18545857450,22850,22850,22900,22800,7099
20241024,114800,18383858800,22850,22850,22900,22850,1747
20241024,114700,18343897000,22900,22950,22950,22800,6378
20241024,114600,18198023700,22900,23000,23050,22900,10606
20241024,114500,17954114250,23050,23000,23050,22900,15599
20241024,114400,17595532250,23000,23000,23000,22950,7250
20241024,114300,17428846550,23000,22950,23000,22900,5563
20241024,114200,17301134500,22950,22900,22950,22900,2873
20241024,114100,17235265300,22900,22950,23000,22900,9173
20241024,114000,17024913000,22950,22950,22950,22900,9491
20241024,113900,16807162500,22950,22950,22950,22850,9147
20241024,113800,16597451700,22900,22750,22950,22750,13870
20241024,113700,16280137600,22800,22700,22800,22700,4179
20241024,113600,16184979200,22700,22750,22750,22700,350
20241024,113500,16177027150,22750,22650,22750,22650,3299
20241024,113400,16102108550,22700,22700,22750,22600,5615
20241024,113300,15974987300,22700,22750,22800,22650,2429
20241024,113200,15919831500,22750,22700,22750,22700,1408
20241024,113100,15887844200,22700,22700,22700,22650,2024
20241024,113000,15841920700,22700,22650,22750,22650,3489
20241024,112900,15762649650,22650,22700,22700,22650,1000
20241024,112800,15739996650,22650,22700,22750,22650,5968
20241024,112700,15604630700,22750,22750,22800,22650,4911
20241024,112600,15493094700,22750,22800,22800,22700,2731
20241024,112500,15430966400,22800,22750,22800,22750,3348
20241024,112400,15354657050,22800,22800,22800,22750,473
20241024,112300,15343875000,22800,22800,22850,22800,1271
20241024,112200,15314893600,22800,22800,22800,22750,1998
20241024,112100,15269340500,22800,22800,22800,22750,2739
20241024,112000,15206892300,22800,22700,22800,22700,1620
20241024,111900,15169997900,22750,22750,22750,22700,1845
20241024,111800,15128058950,22750,22750,22800,22700,2483
20241024,111700,15071573700,22800,22800,22800,22750,1151
20241024,111600,15045345050,22750,22750,22800,22700,3542
20241024,111500,14964735550,22750,22700,22750,22700,1221
20241024,111400,14937018650,22700,22750,22750,22700,1321
20241024,111300,14907030500,22750,22700,22750,22650,2208
20241024,111200,14856887450,22750,22800,22850,22700,6099
20241024,111100,14717949750,22800,22750,22800,22750,3996
20241024,111000,14626850700,22750,22750,22800,22700,4523
20241024,110900,14523791600,22750,22650,22800,22650,9850
20241024,110800,14299788050,22650,22650,22700,22650,1114
20241024,110700,14274532750,22700,22650,22700,22600,1388
20241024,110600,14243083650,22650,22650,22700,22600,821
20241024,110500,14224487800,22650,22650,22650,22600,992
20241024,110400,14202019650,22650,22650,22650,22550,1308
20241024,110300,14172426400,22650,22600,22650,22550,2980
20241024,110200,14104974350,22550,22750,22750,22550,8557
20241024,110100,13911010450,22700,22750,22750,22650,4889
20241024,110000,13800011200,22750,22700,22750,22700,6752
20241024,105900,13646515450,22700,22650,22750,22650,6980
20241024,105800,13488109450,22600,22550,22650,22550,2925
20241024,105700,13422005550,22550,22500,22550,22400,2442
20241024,105600,13367156300,22500,22550,22550,22500,412
20241024,105500,13357871350,22550,22500,22550,22500,936
20241024,105400,13336779950,22450,22500,22500,22450,2142
20241024,105300,13288666250,22500,22400,22550,22400,3205
20241024,105200,13216579450,22400,22450,22450,22350,5967
20241024,105100,13082906450,22400,22400,22450,22400,1188
20241024,105000,13056277900,22450,22450,22500,22450,2137
20241024,104900,13008301650,22450,22500,22500,22450,983
20241024,104800,12986225900,22450,22450,22500,22450,933
20241024,104700,12965272050,22450,22500,22550,22450,4825
20241024,104600,12856724750,22500,22600,22600,22500,1188
20241024,104500,12829942850,22600,22550,22600,22500,916
20241024,104400,12809288000,22550,22500,22550,22500,1354
20241024,104300,12778793300,22500,22500,22600,22500,1390
20241024,104200,12747492650,22500,22600,22600,22500,2240
20241024,104100,12696971850,22600,22550,22600,22550,3574
20241024,104000,12616243000,22550,22500,22550,22450,2131
20241024,103900,12568263850,22450,22450,22500,22450,1055
20241024,103800,12544567800,22450,22450,22500,22450,3765
20241024,103700,12460014450,22450,22450,22500,22450,4265
20241024,103600,12364204950,22450,22450,22500,22450,3165
20241024,103500,12293102350,22450,22500,22550,22450,4346
20241024,103400,12195367450,22550,22550,22550,22500,4644
20241024,103300,12090688650,22500,22600,22600,22500,2025
20241024,103200,12045017450,22550,22600,22650,22500,11405
20241024,103100,11787500200,22650,22550,22650,22500,7003
20241024,103000,11629282450,22500,22650,22650,22500,8401
20241024,102900,11439914000,22650,22750,22750,22550,26271
20241024,102800,10844128700,22700,22650,22750,22550,31503
20241024,102700,10129407600,22650,22550,22650,22500,29526
20241024,102600,9461943750,22500,22400,22550,22400,6086
20241024,102500,9325216100,22350,22400,22450,22350,3442
20241024,102400,9248091700,22400,22400,22450,22400,2759
20241024,102300,9186173450,22450,22450,22550,22400,10527
20241024,102200,8949493600,22500,22450,22500,22400,3166
20241024,102100,8878411450,22450,22450,22550,22450,5296
20241024,102000,8759355600,22450,22450,22500,22400,6974
20241024,101900,8602841200,22450,22400,22450,22350,2510
20241024,101800,8546664350,22350,22350,22400,22300,1313
20241024,101700,8517323100,22350,22350,22350,22300,811
20241024,101600,8499200450,22350,22300,22350,22300,537
20241024,101500,8487211950,22300,22350,22350,22300,634
20241024,101400,8473051800,22350,22300,22350,22300,568
20241024,101300,8460364900,22300,22400,22400,22300,782
20241024,101200,8442878050,22400,22250,22400,22250,5837
20241024,101100,8312351000,22250,22250,22300,22200,1096
20241024,101000,8287960350,22200,22250,22250,22200,3196
20241024,100900,8216957150,22250,22250,22300,22250,431
20241024,100800,8207362750,22250,22350,22400,22250,4830
20241024,100700,8099585500,22400,22350,22400,22300,4050
20241024,100600,8009018150,22400,22350,22400,22300,1305
20241024,100500,7979838450,22300,22350,22350,22300,2830
20241024,100400,7916595450,22300,22300,22350,22300,4604
20241024,100300,7813727500,22350,22300,22350,22250,2049
20241024,100200,7768037900,22300,22250,22350,22200,3998
20241024,100100,7679005400,22200,22300,22300,22200,2703
20241024,100000,7618865850,22300,22300,22300,22250,1877
20241024,095900,7577023800,22300,22300,22350,22250,4497
20241024,095800,7476747000,22300,22200,22300,22150,1857
20241024,095700,7435507050,22200,22150,22200,22150,1589
20241024,095600,7400232450,22200,22200,22250,22150,1283
20241024,095500,7371745950,22200,22200,22300,22150,8577
20241024,095400,7180856450,22200,22050,22200,22050,3666
20241024,095300,7099795450,22050,22000,22100,22000,495
20241024,095200,7088870950,22050,22000,22100,21950,1657
20241024,095100,7052390950,22000,22050,22100,22000,1106
20241024,095000,7027988900,22050,22100,22100,22050,1588
20241024,094900,6992950050,22100,22050,22100,22050,541
20241024,094800,6981011100,22050,22100,22100,22050,917
20241024,094700,6960774000,22100,21950,22100,21950,1916
20241024,094600,6918580100,21950,22000,22000,21950,365
20241024,094500,6910552600,22000,21950,22050,21950,3234
20241024,094400,6839420950,22000,21950,22000,21950,1173
20241024,094300,6813666350,21900,21900,21950,21900,1083
20241024,094200,6789938650,21900,21950,21950,21900,780
20241024,094100,6772840300,21900,21900,22000,21900,1548
20241024,094000,6738858750,21950,21950,21950,21750,12881
20241024,093900,6457753700,21950,22000,22000,21900,1364
20241024,093800,6427862000,22000,22000,22050,21850,10811
20241024,093700,6191050200,22000,21950,22050,21950,844
20241024,093600,6172485950,21950,21950,22000,21900,3315
20241024,093500,6099878700,21950,21950,22000,21900,2363
20241024,093400,6048018100,21950,22100,22100,21950,4419
20241024,093300,5950743600,22100,22100,22100,22050,803
20241024,093200,5933023400,22100,22050,22150,22000,1359
20241024,093100,5902992350,22050,22100,22150,22050,2571
20241024,093000,5846285000,22100,22150,22150,22050,1581
20241024,092900,5811353900,22150,22050,22150,22000,1719
20241024,092800,5773387750,22050,22000,22100,22000,3436
20241024,092700,5697643250,22000,22000,22050,22000,824
20241024,092600,5679509000,22000,22000,22050,22000,1210
20241024,092500,5652887650,21950,22000,22050,21950,3851
20241024,092400,5568186450,22000,21950,22000,21950,1728
20241024,092300,5530210850,21950,22000,22050,21950,2127
20241024,092200,5483431500,22000,22050,22100,22000,2592
20241024,092100,5426306100,22050,22000,22100,22000,1245
20241024,092000,5398884450,22000,22000,22150,21950,7878
20241024,091900,5225141150,21950,21700,22000,21650,5949
20241024,091800,5095218600,21750,21800,21850,21650,23633
20241024,091700,4582346650,21800,21850,21950,21750,17969
20241024,091600,4190502200,21950,21800,21950,21750,7339
20241024,091500,4030461700,21850,21900,21950,21800,12490
20241024,091400,3757421750,21950,22000,22050,21900,3061
20241024,091300,3690301150,22000,22050,22150,21900,7555
20241024,091200,3524163550,22050,21950,22150,21950,2093
20241024,091100,3477970150,22050,21900,22050,21900,4635
20241024,091000,3376362300,21950,22050,22050,21900,9794
20241024,090900,3160988100,22050,22200,22250,22050,8092
20241024,090800,2981915700,22200,22250,22300,22150,8014
20241024,090700,2803871700,22300,22150,22300,22050,7908
20241024,090600,2627798100,22200,22100,22200,22000,10820
20241024,090500,2388610750,22100,21950,22150,21950,6163
20241024,090400,2252530900,21950,22150,22150,21950,6850
20241024,090300,2101749150,22150,22050,22150,21800,21026
20241024,090200,1640376500,22050,22150,22150,21900,17500
20241024,090100,1255174050,22150,22000,22200,21900,20497
20241024,090000,802745450,21950,21800,22100,21750,36517