KissMeData/298380/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,210800,41458219850,38250,38250,38250,38250,12257
20241024,210700,41458219850,38250,38250,38250,38250,0
20241024,210600,41458219850,38250,38250,38250,38250,0
20241024,210500,41458219850,38250,38250,38250,38250,0
20241024,210400,41458219850,38250,38250,38250,38250,0
20241024,210300,41458219850,38250,38250,38250,38250,0
20241024,210200,41458219850,38250,38250,38250,38250,0
20241024,210100,41458219850,38250,38250,38250,38250,0
20241024,210000,41458219850,38250,38250,38250,38250,0
20241024,205900,41458219850,38250,38250,38250,38250,0
20241024,205800,41458219850,38250,38250,38250,38250,0
20241024,205700,41458219850,38250,38250,38250,38250,0
20241024,205600,41458219850,38250,38250,38250,38250,0
20241024,205500,41458219850,38250,38250,38250,38250,0
20241024,205400,41458219850,38250,38250,38250,38250,0
20241024,205300,41458219850,38250,38250,38250,38250,0
20241024,205200,41458219850,38250,38250,38250,38250,0
20241024,205100,41458219850,38250,38250,38250,38250,0
20241024,205000,41458219850,38250,38250,38250,38250,0
20241024,204900,41458219850,38250,38250,38250,38250,0
20241024,204800,41458219850,38250,38250,38250,38250,0
20241024,204700,41458219850,38250,38250,38250,38250,0
20241024,204600,41458219850,38250,38250,38250,38250,0
20241024,204500,41458219850,38250,38250,38250,38250,0
20241024,204400,41458219850,38250,38250,38250,38250,0
20241024,204300,41458219850,38250,38250,38250,38250,0
20241024,204200,41458219850,38250,38250,38250,38250,0
20241024,204100,41458219850,38250,38250,38250,38250,0
20241024,204000,41458219850,38250,38250,38250,38250,0
20241024,203900,41458219850,38250,38250,38250,38250,0
20241024,203800,41458219850,38250,38250,38250,38250,12257
20241024,203700,41458219850,38250,38250,38250,38250,0
20241024,203600,41458219850,38250,38250,38250,38250,0
20241024,203500,41458219850,38250,38250,38250,38250,0
20241024,203400,41458219850,38250,38250,38250,38250,0
20241024,203300,41458219850,38250,38250,38250,38250,0
20241024,203200,41458219850,38250,38250,38250,38250,0
20241024,203100,41458219850,38250,38250,38250,38250,0
20241024,203000,41458219850,38250,38250,38250,38250,0
20241024,202900,41458219850,38250,38250,38250,38250,0
20241024,202800,41458219850,38250,38250,38250,38250,0
20241024,202700,41458219850,38250,38250,38250,38250,0
20241024,202600,41458219850,38250,38250,38250,38250,0
20241024,202500,41458219850,38250,38250,38250,38250,0
20241024,202400,41458219850,38250,38250,38250,38250,0
20241024,202300,41458219850,38250,38250,38250,38250,0
20241024,202200,41458219850,38250,38250,38250,38250,0
20241024,202100,41458219850,38250,38250,38250,38250,0
20241024,202000,41458219850,38250,38250,38250,38250,0
20241024,201900,41458219850,38250,38250,38250,38250,0
20241024,201800,41458219850,38250,38250,38250,38250,0
20241024,201700,41458219850,38250,38250,38250,38250,0
20241024,201600,41458219850,38250,38250,38250,38250,0
20241024,201500,41458219850,38250,38250,38250,38250,0
20241024,201400,41458219850,38250,38250,38250,38250,0
20241024,201300,41458219850,38250,38250,38250,38250,0
20241024,201200,41458219850,38250,38250,38250,38250,0
20241024,201100,41458219850,38250,38250,38250,38250,0
20241024,201000,41458219850,38250,38250,38250,38250,0
20241024,200900,41458219850,38250,38250,38250,38250,0
20241024,200800,41458219850,38250,38250,38250,38250,12257
20241024,200700,41458219850,38250,38250,38250,38250,0
20241024,200600,41458219850,38250,38250,38250,38250,0
20241024,200500,41458219850,38250,38250,38250,38250,0
20241024,200400,41458219850,38250,38250,38250,38250,0
20241024,200300,41458219850,38250,38250,38250,38250,0
20241024,200200,41458219850,38250,38250,38250,38250,0
20241024,200100,41458219850,38250,38250,38250,38250,0
20241024,200000,41458219850,38250,38250,38250,38250,0
20241024,195900,41458219850,38250,38250,38250,38250,0
20241024,195800,41458219850,38250,38250,38250,38250,0
20241024,195700,41458219850,38250,38250,38250,38250,0
20241024,195600,41458219850,38250,38250,38250,38250,0
20241024,195500,41458219850,38250,38250,38250,38250,0
20241024,195400,41458219850,38250,38250,38250,38250,0
20241024,195300,41458219850,38250,38250,38250,38250,0
20241024,195200,41458219850,38250,38250,38250,38250,0
20241024,195100,41458219850,38250,38250,38250,38250,0
20241024,195000,41458219850,38250,38250,38250,38250,0
20241024,194900,41458219850,38250,38250,38250,38250,0
20241024,194800,41458219850,38250,38250,38250,38250,0
20241024,194700,41458219850,38250,38250,38250,38250,0
20241024,194600,41458219850,38250,38250,38250,38250,0
20241024,194500,41458219850,38250,38250,38250,38250,0
20241024,194400,41458219850,38250,38250,38250,38250,0
20241024,194300,41458219850,38250,38250,38250,38250,0
20241024,194200,41458219850,38250,38250,38250,38250,0
20241024,194100,41458219850,38250,38250,38250,38250,0
20241024,194000,41458219850,38250,38250,38250,38250,0
20241024,193900,41458219850,38250,38250,38250,38250,0
20241024,193800,41458219850,38250,38250,38250,38250,12257
20241024,193700,41458219850,38250,38250,38250,38250,0
20241024,193600,41458219850,38250,38250,38250,38250,0
20241024,193500,41458219850,38250,38250,38250,38250,0
20241024,193400,41458219850,38250,38250,38250,38250,0
20241024,193300,41458219850,38250,38250,38250,38250,0
20241024,193200,41458219850,38250,38250,38250,38250,0
20241024,193100,41458219850,38250,38250,38250,38250,0
20241024,193000,41458219850,38250,38250,38250,38250,0
20241024,192900,41458219850,38250,38250,38250,38250,0
20241024,192800,41458219850,38250,38250,38250,38250,0
20241024,192700,41458219850,38250,38250,38250,38250,0
20241024,192600,41458219850,38250,38250,38250,38250,0
20241024,192500,41458219850,38250,38250,38250,38250,0
20241024,192400,41458219850,38250,38250,38250,38250,0
20241024,192300,41458219850,38250,38250,38250,38250,0
20241024,192200,41458219850,38250,38250,38250,38250,0
20241024,192100,41458219850,38250,38250,38250,38250,0
20241024,192000,41458219850,38250,38250,38250,38250,0
20241024,191900,41458219850,38250,38250,38250,38250,0
20241024,191800,41458219850,38250,38250,38250,38250,0
20241024,191700,41458219850,38250,38250,38250,38250,0
20241024,191600,41458219850,38250,38250,38250,38250,0
20241024,191500,41458219850,38250,38250,38250,38250,0
20241024,191400,41458219850,38250,38250,38250,38250,0
20241024,191300,41458219850,38250,38250,38250,38250,0
20241024,191200,41458219850,38250,38250,38250,38250,0
20241024,191100,41458219850,38250,38250,38250,38250,0
20241024,191000,41458219850,38250,38250,38250,38250,0
20241024,190900,41458219850,38250,38250,38250,38250,0
20241024,190800,41458219850,38250,38250,38250,38250,12257
20241024,190700,41458219850,38250,38250,38250,38250,0
20241024,190600,41458219850,38250,38250,38250,38250,0
20241024,190500,41458219850,38250,38250,38250,38250,0
20241024,190400,41458219850,38250,38250,38250,38250,0
20241024,190300,41458219850,38250,38250,38250,38250,0
20241024,190200,41458219850,38250,38250,38250,38250,0
20241024,190100,41458219850,38250,38250,38250,38250,0
20241024,190000,41458219850,38250,38250,38250,38250,0
20241024,185900,41458219850,38250,38250,38250,38250,0
20241024,185800,41458219850,38250,38250,38250,38250,0
20241024,185700,41458219850,38250,38250,38250,38250,0
20241024,185600,41458219850,38250,38250,38250,38250,0
20241024,185500,41458219850,38250,38250,38250,38250,0
20241024,185400,41458219850,38250,38250,38250,38250,0
20241024,185300,41458219850,38250,38250,38250,38250,0
20241024,185200,41458219850,38250,38250,38250,38250,0
20241024,185100,41458219850,38250,38250,38250,38250,0
20241024,185000,41458219850,38250,38250,38250,38250,0
20241024,184900,41458219850,38250,38250,38250,38250,0
20241024,184800,41458219850,38250,38250,38250,38250,0
20241024,184700,41458219850,38250,38250,38250,38250,0
20241024,184600,41458219850,38250,38250,38250,38250,0
20241024,184500,41458219850,38250,38250,38250,38250,0
20241024,184400,41458219850,38250,38250,38250,38250,0
20241024,184300,41458219850,38250,38250,38250,38250,0
20241024,184200,41458219850,38250,38250,38250,38250,0
20241024,184100,41458219850,38250,38250,38250,38250,0
20241024,184000,41458219850,38250,38250,38250,38250,0
20241024,183900,41458219850,38250,38250,38250,38250,0
20241024,183800,41458219850,38250,38250,38250,38250,12257
20241024,183700,41458219850,38250,38250,38250,38250,0
20241024,183600,41458219850,38250,38250,38250,38250,0
20241024,183500,41458219850,38250,38250,38250,38250,0
20241024,183400,41458219850,38250,38250,38250,38250,0
20241024,183300,41458219850,38250,38250,38250,38250,0
20241024,183200,41458219850,38250,38250,38250,38250,0
20241024,183100,41458219850,38250,38250,38250,38250,0
20241024,183000,41458219850,38250,38250,38250,38250,0
20241024,182900,41458219850,38250,38250,38250,38250,0
20241024,182800,41458219850,38250,38250,38250,38250,0
20241024,182700,41458219850,38250,38250,38250,38250,0
20241024,182600,41458219850,38250,38250,38250,38250,0
20241024,182500,41458219850,38250,38250,38250,38250,0
20241024,182400,41458219850,38250,38250,38250,38250,0
20241024,182300,41458219850,38250,38250,38250,38250,0
20241024,182200,41458219850,38250,38250,38250,38250,0
20241024,182100,41458219850,38250,38250,38250,38250,0
20241024,182000,41458219850,38250,38250,38250,38250,0
20241024,181900,41458219850,38250,38250,38250,38250,0
20241024,181800,41458219850,38250,38250,38250,38250,0
20241024,181700,41458219850,38250,38250,38250,38250,0
20241024,181600,41458219850,38250,38250,38250,38250,0
20241024,181500,41458219850,38250,38250,38250,38250,0
20241024,181400,41458219850,38250,38250,38250,38250,0
20241024,181300,41458219850,38250,38250,38250,38250,0
20241024,181200,41458219850,38250,38250,38250,38250,0
20241024,181100,41458219850,38250,38250,38250,38250,0
20241024,181000,41458219850,38250,38250,38250,38250,0
20241024,180900,41458219850,38250,38250,38250,38250,0
20241024,180800,41458219850,38250,38250,38250,38250,12257
20241024,180700,41458219850,38250,38250,38250,38250,0
20241024,180600,41458219850,38250,38250,38250,38250,0
20241024,180500,41458219850,38250,38250,38250,38250,0
20241024,180400,41458219850,38250,38250,38250,38250,0
20241024,180300,41458219850,38250,38250,38250,38250,0
20241024,180200,41458219850,38250,38250,38250,38250,0
20241024,180100,41458219850,38250,38250,38250,38250,0
20241024,180000,41458219850,38250,38250,38250,38250,0
20241024,175900,41458219850,38250,38250,38250,38250,0
20241024,175800,41458219850,38250,38250,38250,38250,0
20241024,175700,41458219850,38250,38250,38250,38250,0
20241024,175600,41458219850,38250,38250,38250,38250,0
20241024,175500,41458219850,38250,38250,38250,38250,0
20241024,175400,41458219850,38250,38250,38250,38250,0
20241024,175300,41458219850,38250,38250,38250,38250,0
20241024,175200,41458219850,38250,38250,38250,38250,0
20241024,175100,41458219850,38250,38250,38250,38250,0
20241024,175000,41458219850,38250,38250,38250,38250,0
20241024,174900,41458219850,38250,38250,38250,38250,0
20241024,174800,41458219850,38250,38250,38250,38250,0
20241024,174700,41458219850,38250,38250,38250,38250,0
20241024,174600,41458219850,38250,38250,38250,38250,0
20241024,174500,41458219850,38250,38250,38250,38250,0
20241024,174400,41458219850,38250,38250,38250,38250,0
20241024,174300,41458219850,38250,38250,38250,38250,0
20241024,174200,41458219850,38250,38250,38250,38250,0
20241024,174100,41458219850,38250,38250,38250,38250,0
20241024,174000,41458219850,38250,38250,38250,38250,0
20241024,173900,41458219850,38250,38250,38250,38250,0
20241024,173800,41458219850,38250,38250,38250,38250,12257
20241024,173700,41458219850,38250,38250,38250,38250,0
20241024,173600,41458219850,38250,38250,38250,38250,0
20241024,173500,41458219850,38250,38250,38250,38250,0
20241024,173400,41458219850,38250,38250,38250,38250,0
20241024,173300,41458219850,38250,38250,38250,38250,0
20241024,173200,41458219850,38250,38250,38250,38250,0
20241024,173100,41458219850,38250,38250,38250,38250,0
20241024,173000,41458219850,38250,38250,38250,38250,0
20241024,172900,41458219850,38250,38250,38250,38250,0
20241024,172800,41458219850,38250,38250,38250,38250,0
20241024,172700,41458219850,38250,38250,38250,38250,0
20241024,172600,41458219850,38250,38250,38250,38250,0
20241024,172500,41458219850,38250,38250,38250,38250,0
20241024,172400,41458219850,38250,38250,38250,38250,0
20241024,172300,41458219850,38250,38250,38250,38250,0
20241024,172200,41458219850,38250,38250,38250,38250,0
20241024,172100,41458219850,38250,38250,38250,38250,0
20241024,172000,41458219850,38250,38250,38250,38250,0
20241024,171900,41458219850,38250,38250,38250,38250,0
20241024,171800,41458219850,38250,38250,38250,38250,0
20241024,171700,41458219850,38250,38250,38250,38250,0
20241024,171600,41458219850,38250,38250,38250,38250,0
20241024,171500,41458219850,38250,38250,38250,38250,0
20241024,171400,41458219850,38250,38250,38250,38250,0
20241024,171300,41458219850,38250,38250,38250,38250,0
20241024,171200,41458219850,38250,38250,38250,38250,0
20241024,171100,41458219850,38250,38250,38250,38250,0
20241024,171000,41458219850,38250,38250,38250,38250,0
20241024,170900,41458219850,38250,38250,38250,38250,0
20241024,170800,41458219850,38250,38250,38250,38250,12257
20241024,170700,41458219850,38250,38250,38250,38250,0
20241024,170600,41458219850,38250,38250,38250,38250,0
20241024,170500,41458219850,38250,38250,38250,38250,0
20241024,170400,41458219850,38250,38250,38250,38250,0
20241024,170300,41458219850,38250,38250,38250,38250,0
20241024,170200,41458219850,38250,38250,38250,38250,0
20241024,170100,41458219850,38250,38250,38250,38250,0
20241024,170000,41458219850,38250,38250,38250,38250,0
20241024,165900,41458219850,38250,38250,38250,38250,0
20241024,165800,41458219850,38250,38250,38250,38250,0
20241024,165700,41458219850,38250,38250,38250,38250,0
20241024,165600,41458219850,38250,38250,38250,38250,0
20241024,165500,41458219850,38250,38250,38250,38250,0
20241024,165400,41458219850,38250,38250,38250,38250,0
20241024,165300,41458219850,38250,38250,38250,38250,0
20241024,165200,41458219850,38250,38250,38250,38250,0
20241024,165100,41458219850,38250,38250,38250,38250,0
20241024,165000,41458219850,38250,38250,38250,38250,0
20241024,164900,41458219850,38250,38250,38250,38250,0
20241024,164800,41458219850,38250,38250,38250,38250,0
20241024,164700,41458219850,38250,38250,38250,38250,0
20241024,164600,41458219850,38250,38250,38250,38250,0
20241024,164500,41458219850,38250,38250,38250,38250,0
20241024,164400,41458219850,38250,38250,38250,38250,0
20241024,164300,41458219850,38250,38250,38250,38250,0
20241024,164200,41458219850,38250,38250,38250,38250,0
20241024,164100,41458219850,38250,38250,38250,38250,0
20241024,164000,41458219850,38250,38250,38250,38250,0
20241024,163900,41458219850,38250,38250,38250,38250,0
20241024,163800,41458219850,38250,38250,38250,38250,12257
20241024,163700,41458219850,38250,38250,38250,38250,0
20241024,163600,41458219850,38250,38250,38250,38250,0
20241024,163500,41458219850,38250,38250,38250,38250,0
20241024,163400,41458219850,38250,38250,38250,38250,0
20241024,163300,41458219850,38250,38250,38250,38250,0
20241024,163200,41458219850,38250,38250,38250,38250,0
20241024,163100,41458219850,38250,38250,38250,38250,0
20241024,163000,41458219850,38250,38250,38250,38250,0
20241024,162900,41458219850,38250,38250,38250,38250,0
20241024,162800,41458219850,38250,38250,38250,38250,0
20241024,162700,41458219850,38250,38250,38250,38250,0
20241024,162600,41458219850,38250,38250,38250,38250,0
20241024,162500,41458219850,38250,38250,38250,38250,0
20241024,162400,41458219850,38250,38250,38250,38250,0
20241024,162300,41458219850,38250,38250,38250,38250,0
20241024,162200,41458219850,38250,38250,38250,38250,0
20241024,162100,41458219850,38250,38250,38250,38250,0
20241024,162000,41458219850,38250,38250,38250,38250,0
20241024,161900,41458219850,38250,38250,38250,38250,0
20241024,161800,41458219850,38250,38250,38250,38250,0
20241024,161700,41458219850,38250,38250,38250,38250,0
20241024,161600,41458219850,38250,38250,38250,38250,0
20241024,161500,41458219850,38250,38250,38250,38250,0
20241024,161400,41458219850,38250,38250,38250,38250,0
20241024,161300,41458219850,38250,38250,38250,38250,0
20241024,161200,41458219850,38250,38250,38250,38250,0
20241024,161100,41458219850,38250,38250,38250,38250,0
20241024,161000,41458219850,38250,38250,38250,38250,0
20241024,160900,41458219850,38250,38250,38250,38250,0
20241024,160800,41458219850,38250,38250,38250,38250,12257
20241024,160700,41458219850,38250,38250,38250,38250,0
20241024,160600,41458219850,38250,38250,38250,38250,0
20241024,160500,41458219850,38250,38250,38250,38250,0
20241024,160400,41458219850,38250,38250,38250,38250,0
20241024,160300,41458219850,38250,38250,38250,38250,0
20241024,160200,41458219850,38250,38250,38250,38250,0
20241024,160100,41458219850,38250,38250,38250,38250,0
20241024,160000,41458219850,38250,38250,38250,38250,0
20241024,155900,41458219850,38250,38250,38250,38250,0
20241024,155800,41458219850,38250,38250,38250,38250,0
20241024,155700,41458219850,38250,38250,38250,38250,0
20241024,155600,41458219850,38250,38250,38250,38250,0
20241024,155500,41458219850,38250,38250,38250,38250,0
20241024,155400,41458219850,38250,38250,38250,38250,0
20241024,155300,41458219850,38250,38250,38250,38250,0
20241024,155200,41458219850,38250,38250,38250,38250,0
20241024,155100,41458219850,38250,38250,38250,38250,0
20241024,155000,41458219850,38250,38250,38250,38250,0
20241024,154900,41458219850,38250,38250,38250,38250,0
20241024,154800,41458219850,38250,38250,38250,38250,0
20241024,154700,41458219850,38250,38250,38250,38250,0
20241024,154600,41458219850,38250,38250,38250,38250,0
20241024,154500,41458219850,38250,38250,38250,38250,0
20241024,154400,41458219850,38250,38250,38250,38250,0
20241024,154300,41458219850,38250,38250,38250,38250,0
20241024,154200,41458219850,38250,38250,38250,38250,0
20241024,154100,41458219850,38250,38250,38250,38250,0
20241024,154000,41458219850,38250,38250,38250,38250,0
20241024,153900,41458219850,38250,38250,38250,38250,0
20241024,153800,41458219850,38250,38250,38250,38250,12257
20241024,153700,41458219850,38250,38250,38250,38250,0
20241024,153600,41458219850,38250,38250,38250,38250,0
20241024,153500,41458219850,38250,38250,38250,38250,0
20241024,153400,41458219850,38250,38250,38250,38250,0
20241024,153300,41458219850,38250,38250,38250,38250,0
20241024,153200,41458219850,38250,38250,38250,38250,0
20241024,153100,41458219850,38250,38250,38250,38250,0
20241024,153000,41458219850,38250,38250,38250,38250,12257
20241024,152900,40989389600,38450,38450,38450,38450,0
20241024,152800,40989389600,38450,38450,38450,38450,0
20241024,152700,40989389600,38450,38450,38450,38450,0
20241024,152600,40989389600,38450,38450,38450,38450,0
20241024,152500,40989389600,38450,38450,38450,38450,0
20241024,152400,40989389600,38450,38450,38450,38450,0
20241024,152300,40989389600,38450,38450,38450,38450,0
20241024,152200,40989389600,38450,38450,38450,38450,0
20241024,152100,40989389600,38450,38450,38450,38450,0
20241024,152000,40989389600,38450,38450,38450,38450,0
20241024,151900,40989389600,38450,38450,38500,38400,2909
20241024,151800,40877552950,38450,38450,38450,38400,2023
20241024,151700,40799791150,38400,38350,38450,38350,3343
20241024,151600,40671443550,38400,38400,38400,38350,1370
20241024,151500,40618859600,38450,38350,38450,38350,2084
20241024,151400,40538811600,38400,38450,38450,38350,2177
20241024,151300,40455221850,38450,38550,38650,38350,9181
20241024,151200,40101765700,38500,38350,38550,38300,8783
20241024,151100,39764057100,38350,38200,38400,38200,5776
20241024,151000,39542902400,38200,38100,38250,38100,6547
20241024,150900,39292827550,38100,38200,38200,38100,1433
20241024,150800,39238146850,38150,38150,38200,38150,3539
20241024,150700,39103095450,38200,38200,38300,38200,2437
20241024,150600,39009959550,38250,38250,38300,38200,662
20241024,150500,38984638650,38300,38250,38300,38250,2059
20241024,150400,38905833850,38250,38200,38250,38150,1782
20241024,150300,38837726750,38200,38100,38200,38050,1787
20241024,150200,38769535250,38050,38100,38150,38050,568
20241024,150100,38747893450,38100,38050,38100,38050,985
20241024,150000,38710371500,38100,38100,38100,38050,1447
20241024,145900,38655257750,38050,38050,38100,38000,1246
20241024,145800,38607844550,38050,38150,38150,38050,2029
20241024,145700,38530550550,38100,38150,38150,38050,359
20241024,145600,38516871050,38050,38050,38150,38050,1792
20241024,145500,38448602200,38050,38150,38150,38050,414
20241024,145400,38432831900,38150,38200,38200,38100,568
20241024,145300,38411179600,38100,38100,38150,38100,2765
20241024,145200,38305758350,38150,38050,38150,38050,1292
20241024,145100,38256563450,38100,38100,38100,38050,193
20241024,145000,38249213950,38050,38100,38150,38050,2193
20241024,144900,38165678350,38150,38100,38150,38100,822
20241024,144800,38134353000,38100,38000,38100,38000,7182
20241024,144700,37860899850,38000,38050,38050,38000,1875
20241024,144600,37789647000,38000,38100,38100,38000,3033
20241024,144500,37674313400,38050,38100,38150,38050,3331
20241024,144400,37547501950,38100,38100,38150,38050,3642
20241024,144300,37408750900,38100,38150,38150,38100,889
20241024,144200,37374875450,38100,38100,38150,38100,2169
20241024,144100,37292232850,38100,38100,38150,38050,956
20241024,144000,37255822200,38050,38200,38200,38050,1697
20241024,143900,37191107200,38200,38250,38250,38150,1767
20241024,143800,37123605450,38200,38300,38300,38200,321
20241024,143700,37111327350,38300,38250,38300,38150,2322
20241024,143600,37022618000,38300,38250,38300,38250,683
20241024,143500,36996481300,38300,38200,38300,38150,3584
20241024,143400,36859619150,38200,38150,38250,38150,2271
20241024,143300,36772862200,38150,38050,38200,38000,2358
20241024,143200,36683032450,38050,38000,38100,38000,1593
20241024,143100,36622471400,38050,38050,38100,38050,1770
20241024,143000,36555118750,38100,38100,38150,38100,923
20241024,142900,36519943400,38100,38100,38150,38100,843
20241024,142800,36487822800,38150,38100,38150,38100,2270
20241024,142700,36401324800,38100,38100,38150,38100,510
20241024,142600,36381886100,38150,38100,38150,38100,257
20241024,142500,36372087350,38150,38100,38150,38100,615
20241024,142400,36348653300,38150,38150,38150,38100,526
20241024,142300,36328609550,38150,38100,38200,38100,925
20241024,142200,36293332850,38100,38150,38150,38100,388
20241024,142100,36278546250,38100,38100,38150,38050,1342
20241024,142000,36227434700,38100,38050,38150,38050,1396
20241024,141900,36174248700,38100,38150,38150,38050,996
20241024,141800,36136289200,38150,38200,38200,38150,377
20241024,141700,36121897750,38250,38200,38250,38150,127
20241024,141600,36117045300,38200,38150,38200,38100,812
20241024,141500,36086045000,38100,38150,38200,38100,1968
20241024,141400,36011000300,38150,38100,38150,38050,557
20241024,141300,35989751150,38050,38050,38100,38050,1336
20241024,141200,35938905900,38050,38050,38100,38050,1165
20241024,141100,35894535800,38050,38100,38100,38050,592
20241024,141000,35872002150,38050,38050,38100,38050,718
20241024,140900,35844666100,38050,38050,38100,38000,7693
20241024,140800,35552097350,38050,38100,38150,38050,812
20241024,140700,35521161650,38100,38100,38150,38100,187
20241024,140600,35514036600,38150,38100,38150,38100,301
20241024,140500,35502568350,38100,38150,38150,38100,1267
20241024,140400,35454261550,38150,38200,38200,38150,1668
20241024,140300,35390562350,38200,38250,38300,38200,439
20241024,140200,35373779150,38250,38250,38300,38250,723
20241024,140100,35346124300,38250,38350,38350,38250,974
20241024,140000,35308811650,38350,38300,38400,38300,1092
20241024,135900,35266943400,38350,38300,38400,38300,911
20241024,135800,35232018450,38350,38250,38350,38250,2282
20241024,135700,35144614550,38250,38250,38300,38250,466
20241024,135600,35126789500,38250,38300,38300,38250,440
20241024,135500,35109956850,38350,38150,38350,38100,1285
20241024,135400,35060840250,38200,38200,38200,38100,1245
20241024,135300,35013341350,38200,38200,38250,38200,543
20241024,135200,34992596300,38200,38200,38200,38150,1097
20241024,135100,34950703800,38200,38150,38200,38150,872
20241024,135000,34917411850,38150,38200,38250,38150,924
20241024,134900,34882109850,38250,38200,38300,38200,1451
20241024,134800,34826616650,38200,38200,38250,38200,1480
20241024,134700,34770076300,38200,38100,38250,38100,1732
20241024,134600,34703981700,38100,38000,38150,37950,3208
20241024,134500,34581898450,38000,38050,38050,37950,1044
20241024,134400,34542225850,38050,38050,38050,38000,582
20241024,134300,34520103000,38050,38050,38100,38000,870
20241024,134200,34487012300,38050,38000,38100,38000,1437
20241024,134100,34432363350,38050,37950,38100,37950,1981
20241024,134000,34357062000,37950,37950,38000,37950,2042
20241024,133900,34279568000,37950,38050,38050,37950,733
20241024,133800,34251715450,38000,38050,38050,38000,1708
20241024,133700,34186804250,38000,38000,38050,38000,885
20241024,133600,34153173900,38000,38000,38050,38000,2743
20241024,133500,34048884300,38000,38000,38000,37950,1626
20241024,133400,33987173950,37950,37950,38000,37950,1445
20241024,133300,33932336050,37950,37950,38050,37950,621
20241024,133200,33908751650,37950,38000,38050,37950,5024
20241024,133100,33717821000,37950,38000,38000,37900,13714
20241024,133000,33197640700,38000,38050,38100,38000,4590
20241024,132900,33023188400,38050,38100,38100,38050,881
20241024,132800,32989653500,38100,38050,38100,38000,793
20241024,132700,32959474100,38050,38100,38100,38000,7000
20241024,132600,32693094100,38050,38000,38100,38000,4354
20241024,132500,32527405400,38050,38050,38050,38000,12515
20241024,132400,32051589300,38050,38000,38100,38000,3975
20241024,132300,31900327250,38050,38100,38150,38000,10321
20241024,132200,31507621550,38150,38150,38150,38100,2355
20241024,132100,31417832600,38150,38200,38200,38150,2821
20241024,132000,31310152200,38200,38200,38250,38200,3105
20241024,131900,31191536800,38250,38300,38300,38250,4944
20241024,131800,31002317900,38350,38400,38450,38300,2178
20241024,131700,30918744150,38400,38450,38450,38400,483
20241024,131600,30900196650,38450,38350,38450,38350,2172
20241024,131500,30816792000,38350,38400,38400,38300,686
20241024,131400,30790480700,38400,38350,38400,38300,1234
20241024,131300,30743171950,38350,38250,38350,38250,2918
20241024,131200,30631389900,38250,38350,38350,38250,1768
20241024,131100,30563697850,38300,38300,38350,38300,518
20241024,131000,30543858150,38300,38300,38350,38300,1194
20241024,130900,30498127850,38300,38300,38350,38300,1590
20241024,130800,30437230150,38300,38350,38350,38300,387
20241024,130700,30422406200,38300,38300,38350,38300,1681
20241024,130600,30358005250,38300,38300,38350,38300,948
20241024,130500,30321680650,38300,38300,38350,38300,986
20241024,130400,30283914600,38350,38400,38400,38300,4735
20241024,130300,30102269450,38400,38450,38450,38400,947
20241024,130200,30065904150,38400,38400,38450,38400,4734
20241024,130100,29883988500,38450,38450,38500,38400,1874
20241024,130000,29811962450,38450,38400,38500,38400,2002
20241024,125900,29734994100,38450,38450,38500,38400,2134
20241024,125800,29652941600,38450,38400,38450,38400,1083
20241024,125700,29611306700,38400,38400,38450,38400,574
20241024,125600,29589256850,38450,38450,38500,38450,1087
20241024,125500,29547460900,38450,38400,38500,38400,807
20241024,125400,29516430150,38400,38500,38500,38400,487
20241024,125300,29497705350,38450,38450,38450,38400,1220
20241024,125200,29450799200,38400,38400,38450,38400,790
20241024,125100,29420440200,38450,38400,38500,38400,5745
20241024,125000,29199761850,38450,38500,38550,38450,6054
20241024,124900,28966936850,38500,38450,38500,38450,663
20241024,124800,28941412150,38500,38450,38500,38450,2168
20241024,124700,28858039750,38450,38500,38500,38450,486
20241024,124600,28839335300,38500,38450,38500,38450,324
20241024,124500,28826876350,38450,38500,38500,38450,651
20241024,124400,28801837850,38450,38500,38550,38450,249
20241024,124300,28792249050,38500,38500,38500,38450,1022
20241024,124200,28752917450,38500,38550,38600,38500,1690
20241024,124100,28687826250,38550,38450,38550,38450,434
20241024,124000,28671111400,38450,38450,38500,38450,1042
20241024,123900,28631007900,38450,38450,38500,38450,536
20241024,123800,28610389900,38450,38550,38550,38450,1057
20241024,123700,28569668700,38500,38550,38600,38500,574
20241024,123600,28547558350,38500,38550,38600,38500,307
20241024,123500,28535731500,38500,38450,38550,38450,4621
20241024,123400,28357995000,38450,38450,38500,38450,361
20241024,123300,28344111400,38500,38450,38500,38450,1487
20241024,123200,28286921350,38450,38450,38500,38450,1249
20241024,123100,28238892250,38500,38400,38500,38400,1569
20241024,123000,28178589700,38450,38550,38600,38450,12709
20241024,122900,27689135050,38550,38600,38600,38550,2357
20241024,122800,27598249300,38550,38600,38600,38550,256
20241024,122700,27588376650,38600,38600,38650,38550,4954
20241024,122600,27397151900,38600,38600,38650,38550,272
20241024,122500,27386657200,38650,38600,38650,38550,257
20241024,122400,27376735350,38600,38600,38650,38550,1590
20241024,122300,27315358100,38600,38600,38650,38600,1981
20241024,122200,27238883100,38600,38650,38650,38600,956
20241024,122100,27201942500,38650,38650,38700,38650,476
20241024,122000,27183529550,38650,38650,38700,38650,963
20241024,121900,27146303550,38650,38650,38700,38650,456
20241024,121800,27128678100,38650,38650,38700,38650,842
20241024,121700,27096133450,38650,38650,38700,38650,839
20241024,121600,27063703650,38650,38650,38700,38600,3159
20241024,121500,26941619100,38650,38650,38700,38650,761
20241024,121400,26912195750,38650,38750,38750,38650,223
20241024,121300,26903571300,38700,38700,38750,38650,601
20241024,121200,26880315850,38700,38700,38750,38650,1005
20241024,121100,26841422150,38700,38700,38750,38700,615
20241024,121000,26817619650,38750,38750,38800,38700,1053
20241024,120900,26776817550,38750,38800,38800,38750,385
20241024,120800,26761898600,38750,38750,38800,38750,527
20241024,120700,26741474150,38750,38800,38800,38750,425
20241024,120600,26724997350,38800,38850,38850,38800,550
20241024,120500,26703656850,38800,38900,38900,38800,4814
20241024,120400,26516568400,38900,38950,38950,38900,448
20241024,120300,26499141000,38900,38950,38950,38900,337
20241024,120200,26486024750,38950,38900,38950,38900,192
20241024,120100,26478550950,38900,38900,38950,38900,296
20241024,120000,26467032550,38950,38950,39000,38950,1282
20241024,115900,26417088850,38950,38900,39000,38900,2842
20241024,115800,26306374650,38950,38950,38950,38900,563
20241024,115700,26284462850,38900,38950,38950,38900,1264
20241024,115600,26235242500,38900,38950,38950,38900,468
20241024,115500,26217024400,38950,38950,39000,38950,1316
20241024,115400,26165756150,38950,39000,39000,38950,1337
20241024,115300,26113648950,39000,38900,39000,38900,4574
20241024,115200,25935494100,38950,38900,38950,38850,1697
20241024,115100,25869477900,38850,38850,38900,38800,1270
20241024,115000,25820134850,38850,38750,38850,38750,1280
20241024,114900,25770472650,38750,38700,38800,38600,3831
20241024,114800,25622173550,38700,38600,38700,38600,1938
20241024,114700,25547248300,38650,38600,38700,38550,509
20241024,114600,25527594850,38550,38700,38700,38550,5051
20241024,114500,25332719800,38700,38650,38700,38600,1184
20241024,114400,25286952650,38650,38750,38750,38650,2058
20241024,114300,25207326200,38750,38800,38850,38750,1515
20241024,114200,25148549850,38850,38900,38900,38800,1339
20241024,114100,25096523150,38850,38850,38900,38850,587
20241024,114000,25073715850,38850,38850,38900,38850,1381
20241024,113900,25020052750,38850,38900,38900,38850,791
20241024,113800,24989316450,38850,38900,38900,38850,725
20241024,113700,24961126300,38900,38900,38950,38850,780
20241024,113600,24930784450,38850,38900,38900,38850,2036
20241024,113500,24851620050,38900,38950,38950,38900,649
20241024,113400,24826356750,38950,38950,38950,38900,841
20241024,113300,24793615300,38900,38950,38950,38900,757
20241024,113200,24764135700,38950,38900,38950,38900,694
20241024,113100,24737110650,38950,39000,39000,38900,1910
20241024,113000,24662739800,39000,39000,39050,38950,5176
20241024,112900,24460750850,39050,39000,39050,38950,867
20241024,112800,24426935400,39050,38950,39050,38950,3047
20241024,112700,24308103800,39000,39050,39050,38900,1709
20241024,112600,24241520550,39000,39000,39000,38950,2172
20241024,112500,24156819650,38950,38900,39000,38900,1588
20241024,112400,24094947500,38950,38900,38950,38900,1072
20241024,112300,24053196850,38900,38850,38900,38750,4875
20241024,112200,23863698800,38800,38750,38850,38750,758
20241024,112100,23834300250,38750,38800,38850,38750,431
20241024,112000,23817578850,38850,38800,38850,38700,2499
20241024,111900,23720644200,38850,38800,38850,38750,705
20241024,111800,23693285750,38800,38700,38800,38700,1043
20241024,111700,23652876200,38700,38750,38800,38700,472
20241024,111600,23634587450,38800,38750,38800,38750,496
20241024,111500,23615355400,38750,38750,38800,38750,875
20241024,111400,23581442900,38750,38900,38950,38750,2378
20241024,111300,23489101450,38900,39000,39000,38900,1192
20241024,111200,23442697750,39000,38950,39000,38900,1501
20241024,111100,23384234000,39000,39000,39000,38950,2387
20241024,111000,23291155100,39050,38950,39050,38950,4819
20241024,110900,23103173550,38950,38850,39000,38850,7315
20241024,110800,22818130350,38850,38850,38950,38800,7983
20241024,110700,22507796600,38800,38750,38850,38700,1563
20241024,110600,22447183450,38750,38700,38800,38700,1826
20241024,110500,22376395400,38750,38750,38750,38650,2213
20241024,110400,22290742350,38750,38750,38800,38700,1187
20241024,110300,22244773200,38800,38750,38800,38750,1124
20241024,110200,22201213650,38750,38750,38800,38750,1397
20241024,110100,22147013850,38800,38800,38800,38750,479
20241024,110000,22128429050,38800,38750,38850,38750,1684
20241024,105900,22063098050,38800,38750,38800,38700,807
20241024,105800,22031825200,38700,38550,38700,38550,896
20241024,105700,21997171150,38550,38550,38600,38550,4256
20241024,105600,21833072150,38550,38550,38550,38500,1895
20241024,105500,21760077550,38500,38550,38550,38450,4306
20241024,105400,21594369300,38550,38550,38550,38550,326
20241024,105300,21581802000,38550,38550,38600,38500,3956
20241024,105200,21429414700,38550,38700,38700,38550,3894
20241024,105100,21278954400,38750,38800,38800,38700,2054
20241024,105000,21199368900,38800,38850,38900,38800,1610
20241024,104900,21136856550,38850,38850,38850,38800,2369
20241024,104800,21044841850,38850,38750,38850,38750,6351
20241024,104700,20798475600,38750,38650,38750,38600,2933
20241024,104600,20685012650,38600,38600,38650,38550,239
20241024,104500,20675786300,38650,38600,38700,38600,1937
20241024,104400,20600984900,38650,38600,38650,38600,373
20241024,104300,20586580500,38600,38650,38650,38600,562
20241024,104200,20564882600,38650,38600,38650,38600,1606
20241024,104100,20502886350,38600,38700,38700,38600,1185
20241024,104000,20457090600,38700,38700,38750,38650,1328
20241024,103900,20405706750,38700,38700,38750,38700,1319
20241024,103800,20354636700,38750,38700,38750,38650,1678
20241024,103700,20289677700,38700,38700,38750,38650,624
20241024,103600,20265529100,38650,38650,38700,38650,639
20241024,103500,20240823500,38700,38800,38800,38700,2085
20241024,103400,20160083300,38750,38800,38800,38750,792
20241024,103300,20129373000,38800,38750,38800,38700,1052
20241024,103200,20088617800,38700,38800,38800,38700,1247
20241024,103100,20040304200,38800,38700,38800,38650,3844
20241024,103000,19891466900,38600,38650,38700,38600,1836
20241024,102900,19820513700,38650,38650,38700,38650,559
20241024,102800,19798904350,38650,38550,38650,38550,2244
20241024,102700,19712278050,38500,38500,38500,38500,517
20241024,102600,19692373550,38500,38550,38550,38500,1225
20241024,102500,19645179450,38550,38550,38550,38500,973
20241024,102400,19607671150,38550,38500,38550,38450,1351
20241024,102300,19555643050,38500,38500,38500,38450,1730
20241024,102200,19489079000,38500,38650,38650,38500,3908
20241024,102100,19338481550,38600,38700,38700,38600,1521
20241024,102000,19279732300,38700,38600,38700,38550,1492
20241024,101900,19222137500,38650,38600,38650,38600,2020
20241024,101800,19144130100,38600,38700,38700,38550,1893
20241024,101700,19071042600,38700,38750,38750,38650,1770
20241024,101600,19002515700,38700,38600,38700,38600,1325
20241024,101500,18951254450,38650,38550,38650,38500,2995
20241024,101400,18835757600,38500,38500,38550,38500,254
20241024,101300,18825976350,38550,38500,38550,38500,651
20241024,101200,18800905700,38500,38500,38550,38500,327
20241024,101100,18788308950,38500,38550,38550,38450,2059
20241024,101000,18709039300,38550,38450,38550,38450,1050
20241024,100900,18668591950,38450,38500,38550,38450,646
20241024,100800,18643725350,38500,38500,38500,38400,1257
20241024,100700,18595390000,38450,38550,38550,38450,1107
20241024,100600,18552798550,38500,38450,38500,38400,972
20241024,100500,18515409950,38450,38400,38500,38350,2013
20241024,100400,18438091900,38350,38300,38350,38250,7192
20241024,100300,18162770300,38300,38300,38300,38200,6785
20241024,100200,17903170650,38300,38300,38350,38250,3499
20241024,100100,17769148050,38300,38400,38450,38300,6653
20241024,100000,17513990450,38450,38500,38550,38450,4244
20241024,095900,17350734350,38500,38500,38550,38500,365
20241024,095800,17336676650,38550,38550,38550,38500,1001
20241024,095700,17298103600,38550,38450,38550,38400,1739
20241024,095600,17231212300,38400,38600,38600,38400,4936
20241024,095500,17041110250,38600,38650,38700,38550,1826
20241024,095400,16970586400,38650,38600,38700,38550,1696
20241024,095300,16905083550,38650,38700,38750,38600,5373
20241024,095200,16697434200,38700,38800,38800,38700,2146
20241024,095100,16614262000,38800,38900,38900,38750,2625
20241024,095000,16512376150,38900,38900,38950,38850,5135
20241024,094900,16312627800,38900,38900,39000,38750,2844
20241024,094800,16202152550,38900,39000,39000,38850,4020
20241024,094700,16045533250,39000,38900,39000,38850,2885
20241024,094600,15933196950,38900,38800,38900,38750,3020
20241024,094500,15815874650,38800,38750,38850,38750,5989
20241024,094400,15583467000,38750,38650,38800,38650,1885
20241024,094300,15510473750,38650,38650,38700,38600,2102
20241024,094200,15429243900,38650,38550,38700,38550,4720
20241024,094100,15246784250,38600,38650,38650,38550,2375
20241024,094000,15155118050,38650,38450,38650,38450,3796
20241024,093900,15008826650,38500,38450,38500,38350,5503
20241024,093800,14797434050,38400,38500,38550,38400,6324
20241024,093700,14554217250,38500,38600,38600,38500,6314
20241024,093600,14310831300,38550,38700,38750,38550,13560
20241024,093500,13786313700,38700,38700,38750,38650,3339
20241024,093400,13657110000,38700,38750,38750,38650,4594
20241024,093300,13479349650,38700,38850,38900,38700,6869
20241024,093200,13212633300,38850,38850,38900,38800,1739
20241024,093100,13145060300,38950,38900,38950,38750,8877
20241024,093000,12800628150,38900,39100,39150,38850,12882
20241024,092900,12298306300,39150,39150,39150,39100,6466
20241024,092800,12045245100,39150,38950,39150,38900,7260
20241024,092700,11761620000,39000,39050,39050,38900,8849
20241024,092600,11416551300,39000,39000,39050,38900,7602
20241024,092500,11120260900,39000,38900,39000,38900,6011
20241024,092400,10886097250,38900,39050,39050,38850,12914
20241024,092300,10383298150,39000,39100,39200,38950,24197
20241024,092200,9438079650,39100,39000,39150,39000,21553
20241024,092100,8595630350,39000,38850,39050,38800,15982
20241024,092000,7973295250,38850,38750,38850,38650,4641
20241024,091900,7793440500,38800,38650,38800,38600,3183
20241024,091800,7670387250,38650,38900,38950,38600,9534
20241024,091700,7300808700,39000,38900,39000,38800,13080
20241024,091600,6791971700,38900,38600,38950,38600,16306
20241024,091500,6159172300,38600,38500,38600,38500,4474
20241024,091400,5986602450,38500,38350,38650,38300,4807
20241024,091300,5801654150,38350,38150,38350,38150,4820
20241024,091200,5617295250,38150,38050,38200,38000,6529
20241024,091100,5368383850,38050,38150,38150,37950,13429
20241024,091000,4857477750,38150,38400,38400,38150,5619
20241024,090900,4642635450,38400,38300,38450,38250,6817
20241024,090800,4381580500,38300,38500,38650,38300,18593
20241024,090700,3665046500,38500,38400,38550,38300,6309
20241024,090600,3422553750,38350,38550,38550,38350,3587
20241024,090500,3284763900,38550,38450,38650,38350,9137
20241024,090400,2932776750,38400,38750,38750,38400,7282
20241024,090300,2651985750,38750,38400,38800,38350,13100
20241024,090200,2146412200,38400,38600,38600,38000,10687
20241024,090100,1736019150,38500,37850,38750,37800,16582
20241024,090000,1098268500,37850,37750,38250,37700,28290