KissMeData/042000/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,192800,9341036950,24650,24650,24650,24650,5274
20241030,192700,9341036950,24650,24650,24650,24650,0
20241030,192600,9341036950,24650,24650,24650,24650,0
20241030,192500,9341036950,24650,24650,24650,24650,0
20241030,192400,9341036950,24650,24650,24650,24650,0
20241030,192300,9341036950,24650,24650,24650,24650,0
20241030,192200,9341036950,24650,24650,24650,24650,0
20241030,192100,9341036950,24650,24650,24650,24650,0
20241030,192000,9341036950,24650,24650,24650,24650,0
20241030,191900,9341036950,24650,24650,24650,24650,0
20241030,191800,9341036950,24650,24650,24650,24650,0
20241030,191700,9341036950,24650,24650,24650,24650,0
20241030,191600,9341036950,24650,24650,24650,24650,0
20241030,191500,9341036950,24650,24650,24650,24650,0
20241030,191400,9341036950,24650,24650,24650,24650,0
20241030,191300,9341036950,24650,24650,24650,24650,0
20241030,191200,9341036950,24650,24650,24650,24650,0
20241030,191100,9341036950,24650,24650,24650,24650,0
20241030,191000,9341036950,24650,24650,24650,24650,0
20241030,190900,9341036950,24650,24650,24650,24650,0
20241030,190800,9341036950,24650,24650,24650,24650,0
20241030,190700,9341036950,24650,24650,24650,24650,0
20241030,190600,9341036950,24650,24650,24650,24650,0
20241030,190500,9341036950,24650,24650,24650,24650,0
20241030,190400,9341036950,24650,24650,24650,24650,0
20241030,190300,9341036950,24650,24650,24650,24650,0
20241030,190200,9341036950,24650,24650,24650,24650,0
20241030,190100,9341036950,24650,24650,24650,24650,0
20241030,190000,9341036950,24650,24650,24650,24650,0
20241030,185900,9341036950,24650,24650,24650,24650,0
20241030,185800,9341036950,24650,24650,24650,24650,5274
20241030,185700,9341036950,24650,24650,24650,24650,0
20241030,185600,9341036950,24650,24650,24650,24650,0
20241030,185500,9341036950,24650,24650,24650,24650,0
20241030,185400,9341036950,24650,24650,24650,24650,0
20241030,185300,9341036950,24650,24650,24650,24650,0
20241030,185200,9341036950,24650,24650,24650,24650,0
20241030,185100,9341036950,24650,24650,24650,24650,0
20241030,185000,9341036950,24650,24650,24650,24650,0
20241030,184900,9341036950,24650,24650,24650,24650,0
20241030,184800,9341036950,24650,24650,24650,24650,0
20241030,184700,9341036950,24650,24650,24650,24650,0
20241030,184600,9341036950,24650,24650,24650,24650,0
20241030,184500,9341036950,24650,24650,24650,24650,0
20241030,184400,9341036950,24650,24650,24650,24650,0
20241030,184300,9341036950,24650,24650,24650,24650,0
20241030,184200,9341036950,24650,24650,24650,24650,0
20241030,184100,9341036950,24650,24650,24650,24650,0
20241030,184000,9341036950,24650,24650,24650,24650,0
20241030,183900,9341036950,24650,24650,24650,24650,0
20241030,183800,9341036950,24650,24650,24650,24650,0
20241030,183700,9341036950,24650,24650,24650,24650,0
20241030,183600,9341036950,24650,24650,24650,24650,0
20241030,183500,9341036950,24650,24650,24650,24650,0
20241030,183400,9341036950,24650,24650,24650,24650,0
20241030,183300,9341036950,24650,24650,24650,24650,0
20241030,183200,9341036950,24650,24650,24650,24650,0
20241030,183100,9341036950,24650,24650,24650,24650,0
20241030,183000,9341036950,24650,24650,24650,24650,0
20241030,182900,9341036950,24650,24650,24650,24650,0
20241030,182800,9341036950,24650,24650,24650,24650,5274
20241030,182700,9341036950,24650,24650,24650,24650,0
20241030,182600,9341036950,24650,24650,24650,24650,0
20241030,182500,9341036950,24650,24650,24650,24650,0
20241030,182400,9341036950,24650,24650,24650,24650,0
20241030,182300,9341036950,24650,24650,24650,24650,0
20241030,182200,9341036950,24650,24650,24650,24650,0
20241030,182100,9341036950,24650,24650,24650,24650,0
20241030,182000,9341036950,24650,24650,24650,24650,0
20241030,181900,9341036950,24650,24650,24650,24650,0
20241030,181800,9341036950,24650,24650,24650,24650,0
20241030,181700,9341036950,24650,24650,24650,24650,0
20241030,181600,9341036950,24650,24650,24650,24650,0
20241030,181500,9341036950,24650,24650,24650,24650,0
20241030,181400,9341036950,24650,24650,24650,24650,0
20241030,181300,9341036950,24650,24650,24650,24650,0
20241030,181200,9341036950,24650,24650,24650,24650,0
20241030,181100,9341036950,24650,24650,24650,24650,0
20241030,181000,9341036950,24650,24650,24650,24650,0
20241030,180900,9341036950,24650,24650,24650,24650,0
20241030,180800,9341036950,24650,24650,24650,24650,0
20241030,180700,9341036950,24650,24650,24650,24650,0
20241030,180600,9341036950,24650,24650,24650,24650,0
20241030,180500,9341036950,24650,24650,24650,24650,0
20241030,180400,9341036950,24650,24650,24650,24650,0
20241030,180300,9341036950,24650,24650,24650,24650,0
20241030,180200,9341036950,24650,24650,24650,24650,0
20241030,180100,9341036950,24650,24650,24650,24650,0
20241030,180000,9341036950,24650,24650,24650,24650,0
20241030,175900,9341036950,24650,24650,24650,24650,0
20241030,175800,9341036950,24650,24650,24650,24650,5274
20241030,175700,9341036950,24650,24650,24650,24650,0
20241030,175600,9341036950,24650,24650,24650,24650,0
20241030,175500,9341036950,24650,24650,24650,24650,0
20241030,175400,9341036950,24650,24650,24650,24650,0
20241030,175300,9341036950,24650,24650,24650,24650,0
20241030,175200,9341036950,24650,24650,24650,24650,0
20241030,175100,9341036950,24650,24650,24650,24650,0
20241030,175000,9341036950,24650,24650,24650,24650,0
20241030,174900,9341036950,24650,24650,24650,24650,0
20241030,174800,9341036950,24650,24650,24650,24650,0
20241030,174700,9341036950,24650,24650,24650,24650,0
20241030,174600,9341036950,24650,24650,24650,24650,0
20241030,174500,9341036950,24650,24650,24650,24650,0
20241030,174400,9341036950,24650,24650,24650,24650,0
20241030,174300,9341036950,24650,24650,24650,24650,0
20241030,174200,9341036950,24650,24650,24650,24650,0
20241030,174100,9341036950,24650,24650,24650,24650,0
20241030,174000,9341036950,24650,24650,24650,24650,0
20241030,173900,9341036950,24650,24650,24650,24650,0
20241030,173800,9341036950,24650,24650,24650,24650,0
20241030,173700,9341036950,24650,24650,24650,24650,0
20241030,173600,9341036950,24650,24650,24650,24650,0
20241030,173500,9341036950,24650,24650,24650,24650,0
20241030,173400,9341036950,24650,24650,24650,24650,0
20241030,173300,9341036950,24650,24650,24650,24650,0
20241030,173200,9341036950,24650,24650,24650,24650,0
20241030,173100,9341036950,24650,24650,24650,24650,0
20241030,173000,9341036950,24650,24650,24650,24650,0
20241030,172900,9341036950,24650,24650,24650,24650,0
20241030,172800,9341036950,24650,24650,24650,24650,5274
20241030,172700,9341036950,24650,24650,24650,24650,0
20241030,172600,9341036950,24650,24650,24650,24650,0
20241030,172500,9341036950,24650,24650,24650,24650,0
20241030,172400,9341036950,24650,24650,24650,24650,0
20241030,172300,9341036950,24650,24650,24650,24650,0
20241030,172200,9341036950,24650,24650,24650,24650,0
20241030,172100,9341036950,24650,24650,24650,24650,0
20241030,172000,9341036950,24650,24650,24650,24650,0
20241030,171900,9341036950,24650,24650,24650,24650,0
20241030,171800,9341036950,24650,24650,24650,24650,0
20241030,171700,9341036950,24650,24650,24650,24650,0
20241030,171600,9341036950,24650,24650,24650,24650,0
20241030,171500,9341036950,24650,24650,24650,24650,0
20241030,171400,9341036950,24650,24650,24650,24650,0
20241030,171300,9341036950,24650,24650,24650,24650,0
20241030,171200,9341036950,24650,24650,24650,24650,0
20241030,171100,9341036950,24650,24650,24650,24650,0
20241030,171000,9341036950,24650,24650,24650,24650,0
20241030,170900,9341036950,24650,24650,24650,24650,0
20241030,170800,9341036950,24650,24650,24650,24650,0
20241030,170700,9341036950,24650,24650,24650,24650,0
20241030,170600,9341036950,24650,24650,24650,24650,0
20241030,170500,9341036950,24650,24650,24650,24650,0
20241030,170400,9341036950,24650,24650,24650,24650,0
20241030,170300,9341036950,24650,24650,24650,24650,0
20241030,170200,9341036950,24650,24650,24650,24650,0
20241030,170100,9341036950,24650,24650,24650,24650,0
20241030,170000,9341036950,24650,24650,24650,24650,0
20241030,165900,9341036950,24650,24650,24650,24650,0
20241030,165800,9341036950,24650,24650,24650,24650,5274
20241030,165700,9341036950,24650,24650,24650,24650,0
20241030,165600,9341036950,24650,24650,24650,24650,0
20241030,165500,9341036950,24650,24650,24650,24650,0
20241030,165400,9341036950,24650,24650,24650,24650,0
20241030,165300,9341036950,24650,24650,24650,24650,0
20241030,165200,9341036950,24650,24650,24650,24650,0
20241030,165100,9341036950,24650,24650,24650,24650,0
20241030,165000,9341036950,24650,24650,24650,24650,0
20241030,164900,9341036950,24650,24650,24650,24650,0
20241030,164800,9341036950,24650,24650,24650,24650,0
20241030,164700,9341036950,24650,24650,24650,24650,0
20241030,164600,9341036950,24650,24650,24650,24650,0
20241030,164500,9341036950,24650,24650,24650,24650,0
20241030,164400,9341036950,24650,24650,24650,24650,0
20241030,164300,9341036950,24650,24650,24650,24650,0
20241030,164200,9341036950,24650,24650,24650,24650,0
20241030,164100,9341036950,24650,24650,24650,24650,0
20241030,164000,9341036950,24650,24650,24650,24650,0
20241030,163900,9341036950,24650,24650,24650,24650,0
20241030,163800,9341036950,24650,24650,24650,24650,0
20241030,163700,9341036950,24650,24650,24650,24650,0
20241030,163600,9341036950,24650,24650,24650,24650,0
20241030,163500,9341036950,24650,24650,24650,24650,0
20241030,163400,9341036950,24650,24650,24650,24650,0
20241030,163300,9341036950,24650,24650,24650,24650,0
20241030,163200,9341036950,24650,24650,24650,24650,0
20241030,163100,9341036950,24650,24650,24650,24650,0
20241030,163000,9341036950,24650,24650,24650,24650,0
20241030,162900,9341036950,24650,24650,24650,24650,0
20241030,162800,9341036950,24650,24650,24650,24650,5274
20241030,162700,9341036950,24650,24650,24650,24650,0
20241030,162600,9341036950,24650,24650,24650,24650,0
20241030,162500,9341036950,24650,24650,24650,24650,0
20241030,162400,9341036950,24650,24650,24650,24650,0
20241030,162300,9341036950,24650,24650,24650,24650,0
20241030,162200,9341036950,24650,24650,24650,24650,0
20241030,162100,9341036950,24650,24650,24650,24650,0
20241030,162000,9341036950,24650,24650,24650,24650,0
20241030,161900,9341036950,24650,24650,24650,24650,0
20241030,161800,9341036950,24650,24650,24650,24650,0
20241030,161700,9341036950,24650,24650,24650,24650,0
20241030,161600,9341036950,24650,24650,24650,24650,0
20241030,161500,9341036950,24650,24650,24650,24650,0
20241030,161400,9341036950,24650,24650,24650,24650,0
20241030,161300,9341036950,24650,24650,24650,24650,0
20241030,161200,9341036950,24650,24650,24650,24650,0
20241030,161100,9341036950,24650,24650,24650,24650,0
20241030,161000,9341036950,24650,24650,24650,24650,0
20241030,160900,9341036950,24650,24650,24650,24650,0
20241030,160800,9341036950,24650,24650,24650,24650,0
20241030,160700,9341036950,24650,24650,24650,24650,0
20241030,160600,9341036950,24650,24650,24650,24650,0
20241030,160500,9341036950,24650,24650,24650,24650,0
20241030,160400,9341036950,24650,24650,24650,24650,0
20241030,160300,9341036950,24650,24650,24650,24650,0
20241030,160200,9341036950,24650,24650,24650,24650,0
20241030,160100,9341036950,24650,24650,24650,24650,0
20241030,160000,9341036950,24650,24650,24650,24650,0
20241030,155900,9341036950,24650,24650,24650,24650,0
20241030,155800,9341036950,24650,24650,24650,24650,5274
20241030,155700,9341036950,24650,24650,24650,24650,0
20241030,155600,9341036950,24650,24650,24650,24650,0
20241030,155500,9341036950,24650,24650,24650,24650,0
20241030,155400,9341036950,24650,24650,24650,24650,0
20241030,155300,9341036950,24650,24650,24650,24650,0
20241030,155200,9341036950,24650,24650,24650,24650,0
20241030,155100,9341036950,24650,24650,24650,24650,0
20241030,155000,9341036950,24650,24650,24650,24650,0
20241030,154900,9341036950,24650,24650,24650,24650,0
20241030,154800,9341036950,24650,24650,24650,24650,0
20241030,154700,9341036950,24650,24650,24650,24650,0
20241030,154600,9341036950,24650,24650,24650,24650,0
20241030,154500,9341036950,24650,24650,24650,24650,0
20241030,154400,9341036950,24650,24650,24650,24650,0
20241030,154300,9341036950,24650,24650,24650,24650,0
20241030,154200,9341036950,24650,24650,24650,24650,0
20241030,154100,9341036950,24650,24650,24650,24650,0
20241030,154000,9341036950,24650,24650,24650,24650,0
20241030,153900,9341036950,24650,24650,24650,24650,0
20241030,153800,9341036950,24650,24650,24650,24650,0
20241030,153700,9341036950,24650,24650,24650,24650,0
20241030,153600,9341036950,24650,24650,24650,24650,0
20241030,153500,9341036950,24650,24650,24650,24650,0
20241030,153400,9341036950,24650,24650,24650,24650,0
20241030,153300,9341036950,24650,24650,24650,24650,0
20241030,153200,9341036950,24650,24650,24650,24650,0
20241030,153100,9341036950,24650,24650,24650,24650,0
20241030,153000,9341036950,24650,24650,24650,24650,5274
20241030,152900,9211032850,24600,24600,24600,24600,0
20241030,152800,9211032850,24600,24600,24600,24600,0
20241030,152700,9211032850,24600,24600,24600,24600,0
20241030,152600,9211032850,24600,24600,24600,24600,0
20241030,152500,9211032850,24600,24600,24600,24600,0
20241030,152400,9211032850,24600,24600,24600,24600,0
20241030,152300,9211032850,24600,24600,24600,24600,0
20241030,152200,9211032850,24600,24600,24600,24600,0
20241030,152100,9211032850,24600,24600,24600,24600,0
20241030,152000,9211032850,24600,24600,24600,24600,0
20241030,151900,9211032850,24600,24650,24650,24600,553
20241030,151800,9197423850,24600,24600,24600,24600,412
20241030,151700,9187288650,24550,24550,24550,24550,193
20241030,151600,9182550500,24550,24600,24600,24550,775
20241030,151500,9163519250,24600,24600,24600,24550,317
20241030,151400,9155721150,24550,24550,24600,24550,967
20241030,151300,9131981200,24550,24550,24550,24550,3489
20241030,151200,9046326250,24550,24550,24600,24550,56
20241030,151100,9044951350,24600,24550,24600,24550,641
20241030,151000,9029212300,24550,24600,24600,24550,725
20241030,150900,9011413200,24600,24600,24600,24600,7
20241030,150800,9011241000,24600,24600,24600,24600,118
20241030,150700,9008338200,24600,24600,24600,24600,473
20241030,150600,8996702400,24600,24650,24650,24600,925
20241030,150500,8973946550,24650,24650,24650,24650,14
20241030,150400,8973601450,24650,24650,24650,24650,6
20241030,150300,8973453550,24650,24650,24650,24650,83
20241030,150200,8971407600,24650,24650,24650,24600,104
20241030,150100,8968844100,24600,24600,24650,24600,1001
20241030,150000,8944218800,24600,24650,24650,24600,86
20241030,145900,8942099150,24600,24600,24650,24600,260
20241030,145800,8935702900,24650,24650,24650,24650,10
20241030,145700,8935456400,24650,24650,24650,24600,647
20241030,145600,8919512900,24650,24650,24650,24650,175
20241030,145500,8915199150,24650,24600,24650,24600,196
20241030,145400,8910372300,24650,24650,24650,24650,156
20241030,145300,8906526900,24650,24650,24650,24650,150
20241030,145200,8902829400,24600,24600,24650,24600,126
20241030,145100,8899729050,24600,24650,24650,24600,13
20241030,145000,8899409200,24600,24600,24600,24600,256
20241030,144900,8893111600,24600,24600,24600,24600,665
20241030,144800,8876752600,24600,24600,24600,24600,7
20241030,144700,8876580400,24650,24650,24650,24600,55
20241030,144600,8875225650,24650,24650,24650,24650,240
20241030,144500,8869309650,24650,24650,24650,24650,261
20241030,144400,8862876000,24650,24600,24650,24600,342
20241030,144300,8854446800,24700,24700,24700,24650,1373
20241030,144200,8820597950,24650,24650,24650,24650,133
20241030,144100,8817319500,24650,24650,24700,24650,82
20241030,144000,8815298100,24650,24650,24650,24650,165
20241030,143900,8811230850,24700,24700,24700,24700,5
20241030,143800,8811107350,24650,24700,24700,24650,120
20241030,143700,8808145850,24700,24700,24700,24700,111
20241030,143600,8805404150,24700,24700,24700,24700,350
20241030,143500,8796759150,24700,24650,24700,24650,49
20241030,143400,8795548900,24650,24650,24650,24650,0
20241030,143300,8795548900,24650,24700,24700,24650,556
20241030,143200,8781828400,24650,24700,24700,24650,1511
20241030,143100,8744561150,24750,24700,24750,24700,111
20241030,143000,8741815900,24700,24700,24700,24700,2
20241030,142900,8741766500,24700,24700,24700,24700,136
20241030,142800,8738407300,24700,24700,24750,24700,94
20241030,142700,8736085450,24700,24700,24700,24700,1000
20241030,142600,8711385450,24700,24700,24700,24700,24
20241030,142500,8710792650,24700,24650,24700,24600,1427
20241030,142400,8675641450,24650,24700,24700,24650,25
20241030,142300,8675024950,24700,24700,24700,24700,33
20241030,142200,8674209850,24700,24700,24700,24700,630
20241030,142100,8658648850,24750,24750,24750,24750,223
20241030,142000,8653129600,24750,24750,24800,24750,255
20241030,141900,8646818250,24750,24750,24800,24750,63
20241030,141800,8645258900,24750,24750,24800,24700,159
20241030,141700,8641323150,24800,24750,24800,24750,471
20241030,141600,8629665850,24700,24700,24750,24700,2247
20241030,141500,8574164350,24700,24700,24700,24700,1
20241030,141400,8574139650,24700,24700,24700,24700,1
20241030,141300,8574114950,24650,24650,24650,24650,0
20241030,141200,8574114950,24650,24650,24650,24650,1
20241030,141100,8574090300,24650,24650,24650,24650,14
20241030,141000,8573745200,24650,24650,24650,24650,105
20241030,140900,8571156950,24650,24650,24650,24650,43
20241030,140800,8570097000,24650,24650,24650,24650,233
20241030,140700,8564353550,24650,24650,24650,24650,1085
20241030,140600,8537608300,24650,24700,24700,24650,725
20241030,140500,8519736500,24700,24700,24700,24700,638
20241030,140400,8503977900,24700,24700,24700,24700,2
20241030,140300,8503928500,24650,24650,24700,24650,1867
20241030,140200,8457834200,24650,24600,24650,24600,37
20241030,140100,8456922400,24600,24600,24600,24600,65
20241030,140000,8455323400,24600,24600,24600,24600,40
20241030,135900,8454339400,24600,24550,24600,24550,33
20241030,135800,8453529200,24600,24550,24600,24550,350
20241030,135700,8444936600,24600,24600,24600,24600,8
20241030,135600,8444739800,24600,24550,24600,24550,14
20241030,135500,8444395900,24550,24550,24600,24550,796
20241030,135400,8424841550,24600,24600,24600,24600,20
20241030,135300,8424349550,24600,24600,24600,24600,0
20241030,135200,8424349550,24600,24600,24600,24600,244
20241030,135100,8418347150,24600,24600,24600,24600,186
20241030,135000,8413771550,24600,24600,24600,24600,27
20241030,134900,8413107350,24600,24600,24600,24600,70
20241030,134800,8411385350,24600,24600,24600,24600,1
20241030,134700,8411360750,24550,24550,24550,24550,1
20241030,134600,8411336200,24550,24600,24600,24550,326
20241030,134500,8403331850,24600,24550,24600,24550,105
20241030,134400,8400749250,24600,24600,24600,24600,429
20241030,134300,8390195850,24600,24650,24650,24600,16
20241030,134200,8389802100,24650,24650,24650,24600,507
20241030,134100,8377326300,24650,24650,24650,24650,101
20241030,134000,8374836650,24600,24650,24650,24600,664
20241030,133900,8358490600,24650,24650,24700,24650,874
20241030,133800,8336930700,24650,24650,24650,24650,250
20241030,133700,8330768200,24600,24650,24650,24600,23
20241030,133600,8330201300,24650,24600,24650,24600,3
20241030,133500,8330127400,24600,24600,24600,24600,597
20241030,133400,8315441200,24600,24600,24650,24600,697
20241030,133300,8298293850,24600,24600,24600,24600,102
20241030,133200,8295784650,24600,24600,24600,24600,272
20241030,133100,8289093450,24600,24650,24650,24550,91
20241030,133000,8286855050,24600,24600,24600,24550,99
20241030,132900,8284419900,24600,24600,24600,24600,32
20241030,132800,8283632700,24600,24550,24600,24550,1088
20241030,132700,8256921650,24600,24550,24600,24550,425
20241030,132600,8246486850,24600,24550,24600,24550,40
20241030,132500,8245503850,24600,24600,24600,24600,341
20241030,132400,8237115250,24600,24600,24650,24600,158
20241030,132300,8233228350,24550,24550,24600,24550,47
20241030,132200,8232072550,24550,24550,24550,24550,306
20241030,132100,8224560250,24550,24650,24650,24500,6077
20241030,132000,8075397250,24700,24650,24700,24650,90
20241030,131900,8073174800,24650,24700,24700,24650,152
20241030,131800,8069427900,24700,24700,24700,24700,3
20241030,131700,8069353800,24750,24750,24750,24750,85
20241030,131600,8067250050,24750,24600,24750,24600,172
20241030,131500,8063014150,24600,24700,24700,24600,134
20241030,131400,8059717050,24700,24750,24750,24700,281
20241030,131300,8052775350,24700,24700,24700,24700,73
20241030,131200,8050972250,24650,24650,24650,24650,160
20241030,131100,8047028250,24650,24650,24650,24650,61
20241030,131000,8045524600,24650,24550,24650,24550,126
20241030,130900,8042429750,24550,24600,24650,24550,1224
20241030,130800,8012327850,24600,24650,24650,24600,4523
20241030,130700,7901058900,24650,24700,24700,24650,3054
20241030,130600,7825737150,24750,24700,24750,24700,15
20241030,130500,7825366500,24700,24700,24750,24700,100
20241030,130400,7822896450,24750,24750,24750,24750,4
20241030,130300,7822797450,24750,24800,24800,24750,386
20241030,130200,7813243750,24800,24850,24850,24800,115
20241030,130100,7810391700,24800,24800,24850,24800,236
20241030,130000,7804535100,24800,24800,24800,24800,550
20241030,125900,7790895100,24800,24800,24800,24800,308
20241030,125800,7783256700,24800,24800,24800,24800,5
20241030,125700,7783132700,24750,24750,24750,24750,0
20241030,125600,7783132700,24750,24750,24750,24750,94
20241030,125500,7780806200,24750,24700,24750,24700,638
20241030,125400,7765015750,24750,24750,24750,24750,76
20241030,125300,7763134750,24750,24750,24750,24750,133
20241030,125200,7759843000,24750,24750,24750,24750,54
20241030,125100,7758506500,24700,24700,24750,24700,528
20241030,125000,7745464250,24650,24650,24650,24650,1
20241030,124900,7745439600,24650,24650,24750,24650,340
20241030,124800,7737043900,24650,24700,24750,24650,2242
20241030,124700,7681772250,24700,24700,24700,24700,2106
20241030,124600,7629754050,24800,24800,24800,24800,2
20241030,124500,7629704450,24700,24700,24750,24700,132
20241030,124400,7626441550,24750,24750,24800,24750,91
20241030,124300,7624189250,24800,24750,24800,24750,55
20241030,124200,7622827800,24700,24700,24750,24700,917
20241030,124100,7600170800,24750,24700,24750,24700,372
20241030,124000,7590978500,24700,24750,24750,24700,347
20241030,123900,7582390800,24750,24750,24750,24750,955
20241030,123800,7558754550,24750,24750,24750,24700,759
20241030,123700,7540003450,24750,24750,24750,24700,163
20241030,123600,7535976800,24700,24750,24750,24700,2245
20241030,123500,7480413900,24750,24750,24750,24750,0
20241030,123400,7480413900,24750,24800,24800,24750,354
20241030,123300,7471634750,24800,24800,24800,24800,603
20241030,123200,7456680350,24800,24800,24800,24800,51
20241030,123100,7455415550,24800,24800,24800,24800,70
20241030,123000,7453679550,24800,24800,24800,24750,479
20241030,122900,7441809200,24800,24800,24800,24800,33
20241030,122800,7440990800,24800,24800,24800,24800,23
20241030,122700,7440420400,24800,24750,24800,24750,231
20241030,122600,7434702600,24800,24800,24800,24800,25
20241030,122500,7434082600,24800,24800,24800,24800,154
20241030,122400,7430263400,24800,24800,24800,24800,718
20241030,122300,7412457000,24800,24850,24850,24800,790
20241030,122200,7392864250,24800,24800,24800,24800,347
20241030,122100,7384258650,24850,24850,24850,24850,60
20241030,122000,7382767650,24850,24850,24850,24850,75
20241030,121900,7380903900,24850,24850,24850,24850,2
20241030,121800,7380854200,24850,24850,24850,24850,212
20241030,121700,7375586000,24850,24850,24850,24850,0
20241030,121600,7375586000,24850,24850,24850,24850,81
20241030,121500,7373573150,24850,24900,24900,24800,14
20241030,121400,7373225250,24800,24800,24800,24800,1
20241030,121300,7373200450,24800,24900,24900,24800,115
20241030,121200,7370339650,24900,24850,24900,24850,211
20241030,121100,7365095800,24850,24850,24850,24850,150
20241030,121000,7361368300,24850,24850,24850,24850,567
20241030,120900,7347278350,24900,24850,24900,24850,85
20241030,120800,7345162100,24900,24900,24900,24850,47
20241030,120700,7343992100,24900,24850,24900,24850,239
20241030,120600,7338047550,24850,24900,24900,24850,193
20241030,120500,7333248000,24900,24850,24900,24850,247
20241030,120400,7327110000,24900,24850,24900,24850,3
20241030,120300,7327035350,24900,24900,24900,24900,103
20241030,120200,7324470650,24900,24900,24900,24900,71
20241030,120100,7322702750,24850,24850,24850,24850,64
20241030,120000,7321112350,24900,24900,24900,24900,224
20241030,115900,7315534750,24950,24950,24950,24950,80
20241030,115800,7313538750,24950,24900,24950,24900,181
20241030,115700,7309025450,24900,24900,24900,24900,119
20241030,115600,7306062350,24900,24850,24900,24850,321
20241030,115500,7298077950,24850,24850,24850,24850,356
20241030,115400,7289231350,24900,24850,24900,24850,1022
20241030,115300,7263830100,24900,24950,24950,24850,153
20241030,115200,7260020350,24950,24950,24950,24950,7
20241030,115100,7259845700,24950,24900,24950,24900,230
20241030,115000,7254111600,24900,24950,25000,24850,3902
20241030,114900,7156966050,25000,25000,25000,25000,0
20241030,114800,7156966050,25000,25000,25000,25000,72
20241030,114700,7155166050,25000,24950,25000,24950,709
20241030,114600,7137476400,25000,25000,25000,25000,5
20241030,114500,7137351400,24950,25000,25000,24950,141
20241030,114400,7133826750,24950,24950,24950,24950,0
20241030,114300,7133826750,24950,24950,24950,24950,199
20241030,114200,7128861700,24950,24950,24950,24950,13
20241030,114100,7128537350,24950,24900,24950,24900,315
20241030,114000,7120683250,24900,24900,24950,24900,502
20241030,113900,7108170950,24900,24900,24950,24900,701
20241030,113800,7090709600,24950,24950,24950,24950,92
20241030,113700,7088414200,24950,24950,25000,24950,1183
20241030,113600,7058895800,25000,25000,25000,25000,51
20241030,113500,7057620800,25000,24950,25000,24950,259
20241030,113400,7051146450,24950,24950,24950,24950,305
20241030,113300,7043536700,24950,24950,24950,24950,97
20241030,113200,7041116550,24950,25000,25000,24900,2136
20241030,113100,6987859100,25000,25000,25000,25000,3350
20241030,113000,6904109100,25050,25100,25100,25050,3285
20241030,112900,6821819800,25150,25100,25150,25100,46
20241030,112800,6820665150,25100,25100,25100,25100,78
20241030,112700,6818707350,25100,25100,25100,25100,213
20241030,112600,6813361050,25100,25100,25100,25100,0
20241030,112500,6813361050,25100,25050,25100,25050,514
20241030,112400,6800484650,25050,25150,25150,25050,501
20241030,112300,6787924600,25050,25100,25100,25050,352
20241030,112200,6779103450,25100,25100,25100,25100,20
20241030,112100,6778601450,25100,25100,25100,25100,866
20241030,112000,6756864850,25100,25100,25100,25100,0
20241030,111900,6756864850,25100,25150,25150,25100,113
20241030,111800,6754023550,25100,25100,25100,25100,220
20241030,111700,6748501550,25150,25150,25150,25150,155
20241030,111600,6744603300,25150,25150,25150,25150,331
20241030,111500,6736278650,25150,25150,25150,25150,12
20241030,111400,6735976850,25150,25150,25150,25150,11
20241030,111300,6735700200,25100,25100,25100,25100,77
20241030,111200,6733767500,25100,25150,25150,25100,686
20241030,111100,6716523800,25150,25100,25150,25100,83
20241030,111000,6714437600,25100,25100,25100,25100,138
20241030,110900,6710973800,25150,25150,25150,25150,324
20241030,110800,6702825200,25150,25100,25150,25100,310
20241030,110700,6695039450,25100,25200,25200,25100,378
20241030,110600,6685534900,25200,25200,25200,25200,8
20241030,110500,6685333300,25200,25150,25200,25150,414
20241030,110400,6674921000,25150,25150,25150,25150,39
20241030,110300,6673940150,25150,25100,25150,25100,53
20241030,110200,6672609700,25100,25100,25100,25100,37
20241030,110100,6671681000,25100,25100,25100,25100,625
20241030,110000,6655993500,25050,25050,25100,25050,104
20241030,105900,6653384650,25050,25050,25100,25050,225
20241030,105800,6647748300,25050,25100,25100,25050,61
20241030,105700,6646220200,25100,25100,25100,25100,70
20241030,105600,6644463200,25100,25100,25100,25050,1088
20241030,105500,6617193950,25100,25000,25100,25000,157
20241030,105400,6613261100,25050,25050,25050,25050,203
20241030,105300,6608175950,25050,25000,25050,25000,185
20241030,105200,6603541900,25050,25050,25100,25050,938
20241030,105100,6580040000,25100,25100,25100,25050,162
20241030,105000,6575974350,25100,25050,25100,25050,169
20241030,104900,6571733550,25100,25100,25100,25100,101
20241030,104800,6569198450,25100,25100,25100,25100,111
20241030,104700,6566412350,25050,25000,25050,25000,202
20241030,104600,6561354250,25050,25050,25050,25000,114
20241030,104500,6558503950,25050,25050,25100,25050,1354
20241030,104400,6524581250,25050,25100,25100,25050,421
20241030,104300,6514030650,25100,25100,25100,25050,147
20241030,104200,6510343800,25100,25100,25100,25100,2
20241030,104100,6510293600,25100,25150,25150,25100,112
20241030,104000,6507481800,25100,25100,25100,25100,766
20241030,103900,6488255200,25100,25100,25100,25100,84
20241030,103800,6486146800,25100,25100,25100,25100,124
20241030,103700,6483034400,25050,25100,25100,25050,2390
20241030,103600,6423122350,25100,25100,25150,25100,1319
20241030,103500,6390015350,25100,25150,25150,25100,861
20241030,103400,6368363700,25200,25200,25200,25200,52
20241030,103300,6367053300,25200,25200,25200,25200,352
20241030,103200,6358182900,25200,25200,25200,25150,83
20241030,103100,6356092900,25200,25200,25200,25200,30
20241030,103000,6355336900,25200,25150,25200,25150,39
20241030,102900,6354356000,25200,25100,25200,25100,901
20241030,102800,6331678450,25150,25200,25200,25150,1850
20241030,102700,6285150000,25200,25200,25200,25150,122
20241030,102600,6282076100,25200,25150,25200,25150,313
20241030,102500,6274194500,25200,25200,25200,25200,51
20241030,102400,6272909300,25150,25200,25200,25150,463
20241030,102300,6261254300,25250,25200,25250,25200,120
20241030,102200,6258224800,25150,25250,25250,25150,48
20241030,102100,6257014600,25200,25200,25200,25200,839
20241030,102000,6235871800,25200,25150,25200,25150,312
20241030,101900,6228019900,25200,25150,25200,25150,220
20241030,101800,6222486500,25200,25200,25200,25150,105
20241030,101700,6219843000,25200,25200,25200,25150,210
20241030,101600,6214551800,25200,25200,25250,25200,1926
20241030,101500,6166016200,25200,25150,25200,25150,545
20241030,101400,6152287550,25200,25200,25200,25200,15
20241030,101300,6151909550,25150,25200,25200,25150,60
20241030,101200,6150397600,25200,25200,25200,25150,132
20241030,101100,6147074200,25200,25200,25200,25150,199
20241030,101000,6142065350,25150,25150,25150,25150,352
20241030,100900,6133212550,25150,25250,25250,25150,443
20241030,100800,6122049900,25250,25200,25250,25200,396
20241030,100700,6112067150,25200,25200,25200,25150,299
20241030,100600,6104532400,25200,25250,25250,25150,37
20241030,100500,6103600800,25200,25250,25250,25100,1094
20241030,100400,6076066950,25250,25200,25250,25200,42
20241030,100300,6075008400,25150,25250,25250,25150,2080
20241030,100200,6022579150,25250,25250,25250,25200,178
20241030,100100,6018084700,25250,25250,25250,25250,1122
20241030,100000,5989754200,25250,25250,25250,25200,637
20241030,095900,5973678550,25250,25250,25300,25200,1316
20241030,095800,5940448200,25250,25200,25250,25200,123
20241030,095700,5937347500,25200,25200,25200,25200,481
20241030,095600,5925226300,25200,25150,25200,25100,777
20241030,095500,5905689450,25100,25100,25100,25050,1564
20241030,095400,5866437300,25050,25050,25050,25000,1207
20241030,095300,5836202200,25050,25050,25100,25000,836
20241030,095200,5815297500,25050,25100,25100,25050,1348
20241030,095100,5781524050,25100,25050,25150,25050,491
20241030,095000,5769214350,25150,25150,25150,25050,2091
20241030,094900,5716751900,25100,25150,25150,25100,204
20241030,094800,5711624950,25150,25100,25150,25100,761
20241030,094700,5692521250,25150,25200,25200,25150,1130
20241030,094600,5664101700,25150,25150,25200,25150,1653
20241030,094500,5622528700,25200,25200,25200,25150,323
20241030,094400,5614394550,25200,25200,25250,25200,1113
20241030,094300,5586342700,25200,25200,25200,25150,2892
20241030,094200,5513538800,25200,25250,25250,25200,276
20241030,094100,5506578300,25250,25250,25300,25200,207
20241030,094000,5501352950,25250,25250,25300,25250,478
20241030,093900,5489283350,25250,25250,25250,25250,172
20241030,093800,5484940350,25250,25250,25250,25200,2463
20241030,093700,5422814650,25300,25350,25350,25250,222
20241030,093600,5417197600,25300,25250,25300,25250,2993
20241030,093500,5341560600,25250,25200,25250,25200,880
20241030,093400,5319341100,25250,25250,25250,25200,719
20241030,093300,5301217150,25200,25200,25200,25200,1016
20241030,093200,5275613950,25200,25200,25250,25150,3139
20241030,093100,5196500200,25200,25350,25400,25200,5596
20241030,093000,5054958550,25350,25400,25450,25350,1103
20241030,092900,5026973850,25450,25400,25450,25350,1123
20241030,092800,4998445100,25400,25400,25400,25350,484
20241030,092700,4986151650,25400,25400,25450,25350,1046
20241030,092600,4959568350,25400,25350,25400,25350,342
20241030,092500,4950888600,25350,25350,25400,25350,77
20241030,092400,4948936300,25350,25350,25400,25300,1453
20241030,092300,4912109650,25350,25500,25500,25350,2324
20241030,092200,4853086350,25450,25350,25500,25350,2611
20241030,092100,4786650100,25450,25300,25450,25300,1498
20241030,092000,4748664100,25300,25350,25400,25150,6108
20241030,091900,4594304950,25300,25400,25400,25300,3483
20241030,091800,4506056700,25400,25550,25550,25400,5480
20241030,091700,4366599100,25550,25600,25650,25550,2563
20241030,091600,4300946050,25600,25550,25600,25500,2674
20241030,091500,4232581150,25500,25600,25650,25500,4718
20241030,091400,4112059750,25600,25650,25800,25600,7280
20241030,091300,3925053000,25600,25600,25700,25450,9284
20241030,091200,3687696050,25600,25800,25800,25550,8313
20241030,091100,3474567300,25800,25950,25950,25700,7774
20241030,091000,3273752050,25950,26050,26100,25900,9439
20241030,090900,3028252250,26100,26000,26200,25950,24131
20241030,090800,2399063250,26000,25650,26000,25600,15087
20241030,090700,2009004100,25600,25800,25850,25600,12488
20241030,090600,1687477350,25850,25450,25900,25450,16154
20241030,090500,1272330900,25400,25400,25450,25300,3970
20241030,090400,1171549250,25350,25300,25450,25200,6920
20241030,090300,995911250,25250,25250,25350,25150,5387
20241030,090200,859941350,25250,25400,25450,25200,8293
20241030,090100,649994250,25400,25450,25500,25250,9149
20241030,090000,418079950,25350,25350,25600,25250,16456