KissMeData/005420/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,184600,2553837850,21400,21400,21400,21400,3865
20241030,184500,2553837850,21400,21400,21400,21400,0
20241030,184400,2553837850,21400,21400,21400,21400,0
20241030,184300,2553837850,21400,21400,21400,21400,0
20241030,184200,2553837850,21400,21400,21400,21400,0
20241030,184100,2553837850,21400,21400,21400,21400,0
20241030,184000,2553837850,21400,21400,21400,21400,0
20241030,183900,2553837850,21400,21400,21400,21400,0
20241030,183800,2553837850,21400,21400,21400,21400,0
20241030,183700,2553837850,21400,21400,21400,21400,0
20241030,183600,2553837850,21400,21400,21400,21400,0
20241030,183500,2553837850,21400,21400,21400,21400,0
20241030,183400,2553837850,21400,21400,21400,21400,0
20241030,183300,2553837850,21400,21400,21400,21400,0
20241030,183200,2553837850,21400,21400,21400,21400,0
20241030,183100,2553837850,21400,21400,21400,21400,0
20241030,183000,2553837850,21400,21400,21400,21400,0
20241030,182900,2553837850,21400,21400,21400,21400,0
20241030,182800,2553837850,21400,21400,21400,21400,0
20241030,182700,2553837850,21400,21400,21400,21400,0
20241030,182600,2553837850,21400,21400,21400,21400,0
20241030,182500,2553837850,21400,21400,21400,21400,0
20241030,182400,2553837850,21400,21400,21400,21400,0
20241030,182300,2553837850,21400,21400,21400,21400,0
20241030,182200,2553837850,21400,21400,21400,21400,0
20241030,182100,2553837850,21400,21400,21400,21400,0
20241030,182000,2553837850,21400,21400,21400,21400,0
20241030,181900,2553837850,21400,21400,21400,21400,0
20241030,181800,2553837850,21400,21400,21400,21400,0
20241030,181700,2553837850,21400,21400,21400,21400,0
20241030,181600,2553837850,21400,21400,21400,21400,3865
20241030,181500,2553837850,21400,21400,21400,21400,0
20241030,181400,2553837850,21400,21400,21400,21400,0
20241030,181300,2553837850,21400,21400,21400,21400,0
20241030,181200,2553837850,21400,21400,21400,21400,0
20241030,181100,2553837850,21400,21400,21400,21400,0
20241030,181000,2553837850,21400,21400,21400,21400,0
20241030,180900,2553837850,21400,21400,21400,21400,0
20241030,180800,2553837850,21400,21400,21400,21400,0
20241030,180700,2553837850,21400,21400,21400,21400,0
20241030,180600,2553837850,21400,21400,21400,21400,0
20241030,180500,2553837850,21400,21400,21400,21400,0
20241030,180400,2553837850,21400,21400,21400,21400,0
20241030,180300,2553837850,21400,21400,21400,21400,0
20241030,180200,2553837850,21400,21400,21400,21400,0
20241030,180100,2553837850,21400,21400,21400,21400,0
20241030,180000,2553837850,21400,21400,21400,21400,0
20241030,175900,2553837850,21400,21400,21400,21400,0
20241030,175800,2553837850,21400,21400,21400,21400,0
20241030,175700,2553837850,21400,21400,21400,21400,0
20241030,175600,2553837850,21400,21400,21400,21400,0
20241030,175500,2553837850,21400,21400,21400,21400,0
20241030,175400,2553837850,21400,21400,21400,21400,0
20241030,175300,2553837850,21400,21400,21400,21400,0
20241030,175200,2553837850,21400,21400,21400,21400,0
20241030,175100,2553837850,21400,21400,21400,21400,0
20241030,175000,2553837850,21400,21400,21400,21400,0
20241030,174900,2553837850,21400,21400,21400,21400,0
20241030,174800,2553837850,21400,21400,21400,21400,0
20241030,174700,2553837850,21400,21400,21400,21400,0
20241030,174600,2553837850,21400,21400,21400,21400,3865
20241030,174500,2553837850,21400,21400,21400,21400,0
20241030,174400,2553837850,21400,21400,21400,21400,0
20241030,174300,2553837850,21400,21400,21400,21400,0
20241030,174200,2553837850,21400,21400,21400,21400,0
20241030,174100,2553837850,21400,21400,21400,21400,0
20241030,174000,2553837850,21400,21400,21400,21400,0
20241030,173900,2553837850,21400,21400,21400,21400,0
20241030,173800,2553837850,21400,21400,21400,21400,0
20241030,173700,2553837850,21400,21400,21400,21400,0
20241030,173600,2553837850,21400,21400,21400,21400,0
20241030,173500,2553837850,21400,21400,21400,21400,0
20241030,173400,2553837850,21400,21400,21400,21400,0
20241030,173300,2553837850,21400,21400,21400,21400,0
20241030,173200,2553837850,21400,21400,21400,21400,0
20241030,173100,2553837850,21400,21400,21400,21400,0
20241030,173000,2553837850,21400,21400,21400,21400,0
20241030,172900,2553837850,21400,21400,21400,21400,0
20241030,172800,2553837850,21400,21400,21400,21400,0
20241030,172700,2553837850,21400,21400,21400,21400,0
20241030,172600,2553837850,21400,21400,21400,21400,0
20241030,172500,2553837850,21400,21400,21400,21400,0
20241030,172400,2553837850,21400,21400,21400,21400,0
20241030,172300,2553837850,21400,21400,21400,21400,0
20241030,172200,2553837850,21400,21400,21400,21400,0
20241030,172100,2553837850,21400,21400,21400,21400,0
20241030,172000,2553837850,21400,21400,21400,21400,0
20241030,171900,2553837850,21400,21400,21400,21400,0
20241030,171800,2553837850,21400,21400,21400,21400,0
20241030,171700,2553837850,21400,21400,21400,21400,0
20241030,171600,2553837850,21400,21400,21400,21400,3865
20241030,171500,2553837850,21400,21400,21400,21400,0
20241030,171400,2553837850,21400,21400,21400,21400,0
20241030,171300,2553837850,21400,21400,21400,21400,0
20241030,171200,2553837850,21400,21400,21400,21400,0
20241030,171100,2553837850,21400,21400,21400,21400,0
20241030,171000,2553837850,21400,21400,21400,21400,0
20241030,170900,2553837850,21400,21400,21400,21400,0
20241030,170800,2553837850,21400,21400,21400,21400,0
20241030,170700,2553837850,21400,21400,21400,21400,0
20241030,170600,2553837850,21400,21400,21400,21400,0
20241030,170500,2553837850,21400,21400,21400,21400,0
20241030,170400,2553837850,21400,21400,21400,21400,0
20241030,170300,2553837850,21400,21400,21400,21400,0
20241030,170200,2553837850,21400,21400,21400,21400,0
20241030,170100,2553837850,21400,21400,21400,21400,0
20241030,170000,2553837850,21400,21400,21400,21400,0
20241030,165900,2553837850,21400,21400,21400,21400,0
20241030,165800,2553837850,21400,21400,21400,21400,0
20241030,165700,2553837850,21400,21400,21400,21400,0
20241030,165600,2553837850,21400,21400,21400,21400,0
20241030,165500,2553837850,21400,21400,21400,21400,0
20241030,165400,2553837850,21400,21400,21400,21400,0
20241030,165300,2553837850,21400,21400,21400,21400,0
20241030,165200,2553837850,21400,21400,21400,21400,0
20241030,165100,2553837850,21400,21400,21400,21400,0
20241030,165000,2553837850,21400,21400,21400,21400,0
20241030,164900,2553837850,21400,21400,21400,21400,0
20241030,164800,2553837850,21400,21400,21400,21400,0
20241030,164700,2553837850,21400,21400,21400,21400,0
20241030,164600,2553837850,21400,21400,21400,21400,3865
20241030,164500,2553837850,21400,21400,21400,21400,0
20241030,164400,2553837850,21400,21400,21400,21400,0
20241030,164300,2553837850,21400,21400,21400,21400,0
20241030,164200,2553837850,21400,21400,21400,21400,0
20241030,164100,2553837850,21400,21400,21400,21400,0
20241030,164000,2553837850,21400,21400,21400,21400,0
20241030,163900,2553837850,21400,21400,21400,21400,0
20241030,163800,2553837850,21400,21400,21400,21400,0
20241030,163700,2553837850,21400,21400,21400,21400,0
20241030,163600,2553837850,21400,21400,21400,21400,0
20241030,163500,2553837850,21400,21400,21400,21400,0
20241030,163400,2553837850,21400,21400,21400,21400,0
20241030,163300,2553837850,21400,21400,21400,21400,0
20241030,163200,2553837850,21400,21400,21400,21400,0
20241030,163100,2553837850,21400,21400,21400,21400,0
20241030,163000,2553837850,21400,21400,21400,21400,0
20241030,162900,2553837850,21400,21400,21400,21400,0
20241030,162800,2553837850,21400,21400,21400,21400,0
20241030,162700,2553837850,21400,21400,21400,21400,0
20241030,162600,2553837850,21400,21400,21400,21400,0
20241030,162500,2553837850,21400,21400,21400,21400,0
20241030,162400,2553837850,21400,21400,21400,21400,0
20241030,162300,2553837850,21400,21400,21400,21400,0
20241030,162200,2553837850,21400,21400,21400,21400,0
20241030,162100,2553837850,21400,21400,21400,21400,0
20241030,162000,2553837850,21400,21400,21400,21400,0
20241030,161900,2553837850,21400,21400,21400,21400,0
20241030,161800,2553837850,21400,21400,21400,21400,0
20241030,161700,2553837850,21400,21400,21400,21400,0
20241030,161600,2553837850,21400,21400,21400,21400,3865
20241030,161500,2553837850,21400,21400,21400,21400,0
20241030,161400,2553837850,21400,21400,21400,21400,0
20241030,161300,2553837850,21400,21400,21400,21400,0
20241030,161200,2553837850,21400,21400,21400,21400,0
20241030,161100,2553837850,21400,21400,21400,21400,0
20241030,161000,2553837850,21400,21400,21400,21400,0
20241030,160900,2553837850,21400,21400,21400,21400,0
20241030,160800,2553837850,21400,21400,21400,21400,0
20241030,160700,2553837850,21400,21400,21400,21400,0
20241030,160600,2553837850,21400,21400,21400,21400,0
20241030,160500,2553837850,21400,21400,21400,21400,0
20241030,160400,2553837850,21400,21400,21400,21400,0
20241030,160300,2553837850,21400,21400,21400,21400,0
20241030,160200,2553837850,21400,21400,21400,21400,0
20241030,160100,2553837850,21400,21400,21400,21400,0
20241030,160000,2553837850,21400,21400,21400,21400,0
20241030,155900,2553837850,21400,21400,21400,21400,0
20241030,155800,2553837850,21400,21400,21400,21400,0
20241030,155700,2553837850,21400,21400,21400,21400,0
20241030,155600,2553837850,21400,21400,21400,21400,0
20241030,155500,2553837850,21400,21400,21400,21400,0
20241030,155400,2553837850,21400,21400,21400,21400,0
20241030,155300,2553837850,21400,21400,21400,21400,0
20241030,155200,2553837850,21400,21400,21400,21400,0
20241030,155100,2553837850,21400,21400,21400,21400,0
20241030,155000,2553837850,21400,21400,21400,21400,0
20241030,154900,2553837850,21400,21400,21400,21400,0
20241030,154800,2553837850,21400,21400,21400,21400,0
20241030,154700,2553837850,21400,21400,21400,21400,0
20241030,154600,2553837850,21400,21400,21400,21400,3865
20241030,154500,2553837850,21400,21400,21400,21400,0
20241030,154400,2553837850,21400,21400,21400,21400,0
20241030,154300,2553837850,21400,21400,21400,21400,0
20241030,154200,2553837850,21400,21400,21400,21400,0
20241030,154100,2553837850,21400,21400,21400,21400,0
20241030,154000,2553837850,21400,21400,21400,21400,0
20241030,153900,2553837850,21400,21400,21400,21400,0
20241030,153800,2553837850,21400,21400,21400,21400,0
20241030,153700,2553837850,21400,21400,21400,21400,0
20241030,153600,2553837850,21400,21400,21400,21400,0
20241030,153500,2553837850,21400,21400,21400,21400,0
20241030,153400,2553837850,21400,21400,21400,21400,0
20241030,153300,2553837850,21400,21400,21400,21400,0
20241030,153200,2553837850,21400,21400,21400,21400,0
20241030,153100,2553837850,21400,21400,21400,21400,0
20241030,153000,2553837850,21400,21400,21400,21400,3865
20241030,152900,2471126850,21400,21400,21400,21400,0
20241030,152800,2471126850,21400,21400,21400,21400,0
20241030,152700,2471126850,21400,21400,21400,21400,0
20241030,152600,2471126850,21400,21400,21400,21400,0
20241030,152500,2471126850,21400,21400,21400,21400,0
20241030,152400,2471126850,21400,21400,21400,21400,0
20241030,152300,2471126850,21400,21400,21400,21400,0
20241030,152200,2471126850,21400,21400,21400,21400,0
20241030,152100,2471126850,21400,21400,21400,21400,0
20241030,152000,2471126850,21400,21400,21400,21400,0
20241030,151900,2471126850,21400,21400,21400,21400,0
20241030,151800,2471126850,21400,21400,21400,21400,214
20241030,151700,2466547250,21400,21400,21400,21400,496
20241030,151600,2455932850,21450,21450,21500,21400,947
20241030,151500,2435592400,21450,21450,21500,21450,646
20241030,151400,2421729650,21450,21400,21500,21400,1670
20241030,151300,2385917000,21400,21400,21400,21400,419
20241030,151200,2376950400,21400,21450,21450,21400,2012
20241030,151100,2333891100,21400,21450,21450,21400,299
20241030,151000,2327489000,21400,21400,21450,21400,398
20241030,150900,2318965850,21450,21400,21450,21400,277
20241030,150800,2313037550,21400,21400,21400,21400,238
20241030,150700,2307944350,21400,21500,21500,21400,866
20241030,150600,2289397850,21450,21500,21500,21400,447
20241030,150500,2279816300,21450,21400,21500,21400,572
20241030,150400,2267550400,21450,21500,21500,21450,592
20241030,150300,2254835750,21450,21550,21550,21450,86
20241030,150200,2252985750,21550,21550,21550,21550,7
20241030,150100,2252834900,21550,21550,21550,21450,398
20241030,150000,2244289800,21550,21400,21550,21400,1527
20241030,145900,2211439850,21450,21450,21450,21400,399
20241030,145800,2202900300,21400,21400,21400,21400,5
20241030,145700,2202793300,21400,21400,21400,21400,185
20241030,145600,2198834300,21400,21400,21450,21400,723
20241030,145500,2183361600,21450,21450,21450,21400,1057
20241030,145400,2160739950,21450,21450,21450,21450,22
20241030,145300,2160268050,21400,21450,21450,21400,339
20241030,145200,2153013350,21400,21400,21400,21400,161
20241030,145100,2149567950,21400,21400,21400,21350,906
20241030,145000,2130179600,21400,21450,21450,21400,370
20241030,144900,2122253100,21450,21550,21550,21450,176
20241030,144800,2118468850,21500,21500,21500,21450,813
20241030,144700,2101007600,21500,21450,21500,21450,364
20241030,144600,2093198650,21450,21450,21450,21450,734
20241030,144500,2077454350,21450,21500,21500,21450,536
20241030,144400,2065951700,21500,21500,21500,21450,112
20241030,144300,2063543750,21500,21500,21500,21500,187
20241030,144200,2059523250,21500,21500,21500,21500,236
20241030,144100,2054449250,21500,21450,21500,21450,1760
20241030,144000,2016673750,21400,21400,21400,21400,345
20241030,143900,2009290750,21400,21400,21400,21400,288
20241030,143800,2003127550,21450,21450,21450,21400,26
20241030,143700,2002569900,21450,21400,21450,21400,386
20241030,143600,1994307750,21400,21400,21400,21400,388
20241030,143500,1986004550,21400,21400,21450,21400,134
20241030,143400,1983136700,21400,21350,21450,21350,1436
20241030,143300,1952382850,21350,21500,21500,21350,6569
20241030,143200,1811419750,21550,21550,21550,21500,537
20241030,143100,1799873350,21550,21550,21550,21550,269
20241030,143000,1794076400,21550,21550,21550,21500,192
20241030,142900,1789938850,21500,21550,21550,21500,351
20241030,142800,1782388050,21550,21550,21550,21550,189
20241030,142700,1778315100,21550,21550,21550,21500,112
20241030,142600,1775901700,21550,21550,21550,21550,1333
20241030,142500,1747175550,21500,21500,21500,21500,20
20241030,142400,1746745550,21500,21500,21550,21500,84
20241030,142300,1744938300,21500,21500,21500,21500,508
20241030,142200,1734016300,21500,21550,21550,21500,55
20241030,142100,1732833050,21550,21600,21600,21550,149
20241030,142000,1729620950,21600,21600,21600,21600,25
20241030,141900,1729080950,21600,21600,21600,21600,1
20241030,141800,1729059350,21500,21500,21600,21500,528
20241030,141700,1717707050,21600,21500,21600,21500,279
20241030,141600,1711708350,21600,21600,21600,21550,49
20241030,141500,1710651850,21600,21600,21600,21500,393
20241030,141400,1702201200,21600,21500,21650,21500,310
20241030,141300,1695535650,21650,21550,21650,21500,701
20241030,141200,1680460550,21650,21550,21650,21550,374
20241030,141100,1672400550,21500,21550,21650,21500,451
20241030,141000,1662688650,21600,21650,21650,21600,44
20241030,140900,1661737650,21650,21700,21700,21550,341
20241030,140800,1654383600,21650,21550,21650,21550,41
20241030,140700,1653496250,21550,21600,21650,21550,2419
20241030,140600,1601271500,21650,21650,21650,21650,49
20241030,140500,1600210650,21600,21650,21650,21600,9
20241030,140400,1600015850,21600,21600,21600,21600,20
20241030,140300,1599583850,21650,21650,21650,21650,142
20241030,140200,1596509550,21650,21650,21650,21650,0
20241030,140100,1596509550,21650,21600,21700,21600,798
20241030,140000,1579237550,21600,21600,21600,21600,709
20241030,135900,1563923150,21600,21600,21600,21600,58
20241030,135800,1562670350,21600,21600,21600,21600,3
20241030,135700,1562605550,21650,21650,21650,21650,34
20241030,135600,1561869450,21700,21700,21750,21700,226
20241030,135500,1556964600,21700,21700,21700,21700,1
20241030,135400,1556942900,21700,21700,21700,21700,2
20241030,135300,1556899500,21700,21650,21700,21550,731
20241030,135200,1541095850,21700,21650,21700,21650,53
20241030,135100,1539948350,21650,21700,21700,21650,1032
20241030,135000,1517578500,21750,21850,21850,21750,533
20241030,134900,1505985150,21750,21750,21750,21750,1712
20241030,134800,1468749150,21750,21750,21750,21750,11
20241030,134700,1468509900,21700,21700,21700,21700,1223
20241030,134600,1441970800,21700,21650,21700,21650,48
20241030,134500,1440930200,21700,21700,21700,21700,12
20241030,134400,1440669800,21650,21700,21700,21650,41
20241030,134300,1439781150,21700,21700,21700,21650,17
20241030,134200,1439412450,21700,21700,21700,21700,13
20241030,134100,1439130350,21700,21700,21700,21700,12
20241030,134000,1438869950,21700,21700,21700,21700,25
20241030,133900,1438327450,21650,21700,21700,21650,161
20241030,133800,1434841250,21700,21700,21700,21700,11
20241030,133700,1434602550,21700,21700,21700,21700,6
20241030,133600,1434472350,21700,21700,21700,21700,12
20241030,133500,1434211950,21700,21700,21700,21700,6
20241030,133400,1434081750,21700,21700,21700,21700,15
20241030,133300,1433756250,21650,21700,21700,21650,22
20241030,133200,1433279350,21700,21650,21700,21650,434
20241030,133100,1423882950,21600,21600,21650,21600,18
20241030,133000,1423493800,21600,21650,21650,21600,32
20241030,132900,1422801500,21650,21650,21650,21650,6
20241030,132800,1422671600,21600,21650,21650,21600,32
20241030,132700,1421979800,21650,21650,21650,21650,10
20241030,132600,1421763300,21650,21650,21650,21650,65
20241030,132500,1420356050,21650,21650,21650,21650,13
20241030,132400,1420074600,21650,21650,21650,21650,12
20241030,132300,1419814800,21650,21650,21650,21650,10
20241030,132200,1419598300,21650,21550,21650,21550,51
20241030,132100,1418494250,21600,21550,21600,21500,567
20241030,132000,1406291900,21500,21650,21650,21500,3048
20241030,131900,1340680500,21650,21650,21650,21600,25
20241030,131800,1340139550,21700,21650,21700,21650,87
20241030,131700,1338255600,21650,21650,21650,21650,93
20241030,131600,1336242150,21650,21650,21700,21600,2230
20241030,131500,1287990500,21700,21700,21700,21700,11
20241030,131400,1287751800,21700,21700,21700,21700,0
20241030,131300,1287751800,21700,21700,21700,21700,9
20241030,131200,1287556500,21700,21700,21700,21700,41
20241030,131100,1286666800,21700,21700,21700,21700,80
20241030,131000,1284930800,21650,21700,21700,21650,11
20241030,130900,1284692600,21650,21700,21700,21650,513
20241030,130800,1273561550,21750,21750,21750,21750,3
20241030,130700,1273496300,21750,21750,21750,21750,1
20241030,130600,1273474550,21750,21750,21750,21750,1
20241030,130500,1273452800,21750,21750,21750,21750,19
20241030,130400,1273039550,21700,21700,21700,21700,50
20241030,130300,1271954550,21700,21700,21700,21700,6
20241030,130200,1271824350,21750,21700,21750,21700,79
20241030,130100,1270110000,21700,21700,21700,21700,41
20241030,130000,1269220300,21700,21700,21750,21700,24
20241030,125900,1268699100,21700,21700,21700,21700,56
20241030,125800,1267483900,21700,21700,21700,21700,1
20241030,125700,1267462200,21650,21700,21750,21650,102
20241030,125600,1265251250,21700,21700,21700,21700,6
20241030,125500,1265121050,21650,21650,21650,21650,0
20241030,125400,1265121050,21650,21700,21700,21650,15
20241030,125300,1264796250,21650,21700,21700,21650,36
20241030,125200,1264016750,21700,21700,21700,21700,1
20241030,125100,1263995050,21700,21700,21700,21700,79
20241030,125000,1262280750,21700,21700,21750,21700,554
20241030,124900,1250255700,21700,21700,21750,21700,56
20241030,124800,1249040450,21700,21700,21700,21700,197
20241030,124700,1244765550,21700,21700,21700,21700,143
20241030,124600,1241662450,21700,21700,21700,21700,62
20241030,124500,1240317050,21700,21700,21700,21700,36
20241030,124400,1239535850,21700,21700,21700,21700,0
20241030,124300,1239535850,21700,21650,21700,21600,208
20241030,124200,1235032850,21650,21650,21650,21650,419
20241030,124100,1225961500,21650,21600,21650,21600,629
20241030,124000,1212374900,21650,21650,21650,21650,21
20241030,123900,1211920250,21650,21600,21650,21600,26
20241030,123800,1211357950,21600,21650,21650,21600,26
20241030,123700,1210795300,21650,21650,21650,21650,11
20241030,123600,1210557150,21650,21850,21850,21600,10517
20241030,123500,982392050,21800,21800,21800,21800,3
20241030,123400,982326650,21850,21850,21850,21850,1
20241030,123300,982304800,21900,21900,21900,21900,1
20241030,123200,982282900,21750,21850,21850,21750,14
20241030,123100,981977750,21800,21800,21800,21800,5
20241030,123000,981868750,21900,21800,21900,21700,328
20241030,122900,974731100,21800,21800,21800,21800,1
20241030,122800,974709300,21750,21800,21800,21750,186
20241030,122700,970657850,21800,21800,21800,21800,0
20241030,122600,970657850,21800,21800,21800,21800,1
20241030,122500,970636050,21800,21800,21800,21800,16
20241030,122400,970287250,21750,21750,21750,21750,0
20241030,122300,970287250,21750,21800,21800,21750,104
20241030,122200,968020100,21800,21750,21800,21750,5
20241030,122100,967911300,21750,21750,21750,21750,21
20241030,122000,967454550,21800,21800,21800,21800,6
20241030,121900,967323750,21800,21800,21800,21800,2
20241030,121800,967280150,21800,21800,21800,21800,0
20241030,121700,967280150,21800,21800,21800,21800,3
20241030,121600,967214750,21800,21850,21850,21800,13
20241030,121500,966930850,21800,21800,21800,21800,1
20241030,121400,966909050,21800,21750,21800,21750,1346
20241030,121300,937610850,21750,21700,21750,21700,8
20241030,121200,937437150,21700,21700,21700,21700,68
20241030,121100,935961550,21750,21750,21750,21750,7
20241030,121000,935809300,21750,21750,21750,21700,60
20241030,120900,934504800,21750,21750,21750,21750,291
20241030,120800,928175550,21750,21750,21750,21750,0
20241030,120700,928175550,21750,21750,21750,21750,801
20241030,120600,910753800,21750,21750,21750,21750,6
20241030,120500,910623300,21750,21750,21750,21750,519
20241030,120400,899335050,21750,21800,21800,21750,622
20241030,120300,885790300,21800,21800,21800,21800,0
20241030,120200,885790300,21800,21800,21800,21800,0
20241030,120100,885790300,21800,21800,21800,21800,1
20241030,120000,885768500,21800,21800,21800,21800,248
20241030,115900,880362100,21850,21850,21850,21850,3
20241030,115800,880296550,21850,21850,21850,21850,0
20241030,115700,880296550,21850,21850,21850,21850,31
20241030,115600,879619200,21800,21800,21800,21800,1
20241030,115500,879597400,21800,21800,21800,21800,16
20241030,115400,879248600,21850,21850,21850,21850,0
20241030,115300,879248600,21850,21850,21850,21850,1196
20241030,115200,853116000,21900,21900,21900,21900,1
20241030,115100,853094100,21850,21850,21850,21850,0
20241030,115000,853094100,21850,21850,21850,21850,0
20241030,114900,853094100,21850,21850,21850,21850,12
20241030,114800,852831900,22000,22000,22000,22000,5
20241030,114700,852721900,22000,21800,22000,21800,4839
20241030,114600,746703850,21750,21750,21750,21750,0
20241030,114500,746703850,21750,21750,21750,21750,0
20241030,114400,746703850,21750,21750,21750,21750,101
20241030,114300,744507100,21750,21750,21750,21750,100
20241030,114200,742332100,21750,21750,21750,21750,0
20241030,114100,742332100,21750,21750,21750,21750,35
20241030,114000,741570850,21800,21800,21800,21800,1
20241030,113900,741549050,21800,21800,21800,21800,10
20241030,113800,741331050,21800,21800,21800,21800,35
20241030,113700,740568050,21750,21800,21800,21750,289
20241030,113600,734268000,21850,21850,21850,21850,327
20241030,113500,727123050,21850,21850,21850,21850,1
20241030,113400,727101200,21850,21850,21850,21850,415
20241030,113300,718033450,21850,21850,21850,21850,0
20241030,113200,718033450,21850,21850,21850,21850,0
20241030,113100,718033450,21850,21900,21900,21850,26
20241030,113000,717465300,21950,21950,21950,21950,38
20241030,112900,716631200,21950,21950,21950,21950,6
20241030,112800,716499500,21950,21950,21950,21950,15
20241030,112700,716170250,21950,21950,21950,21950,5
20241030,112600,716060500,21900,22050,22100,21900,988
20241030,112500,694300900,21850,21950,22050,21850,702
20241030,112400,678882600,21950,21950,21950,21900,146
20241030,112300,675677950,21950,21900,22000,21900,147
20241030,112200,672452700,21950,21950,21950,21950,67
20241030,112100,670982050,21900,21950,21950,21900,292
20241030,112000,664586250,21900,21900,21900,21900,0
20241030,111900,664586250,21900,21900,21900,21900,1
20241030,111800,664564350,21950,21950,21950,21950,0
20241030,111700,664564350,21950,21950,21950,21950,1
20241030,111600,664542400,21950,21900,21950,21900,42
20241030,111500,663621600,21950,21950,21950,21950,50
20241030,111400,662524100,21950,21950,21950,21950,0
20241030,111300,662524100,21950,21900,21950,21900,11
20241030,111200,662283150,21900,21900,21900,21900,0
20241030,111100,662283150,21900,21900,21900,21900,0
20241030,111000,662283150,21900,21900,21900,21900,0
20241030,110900,662283150,21900,21900,21900,21900,136
20241030,110800,659304750,21900,21950,21950,21900,133
20241030,110700,656388400,22000,22000,22000,22000,0
20241030,110600,656388400,22000,21950,22000,21950,36
20241030,110500,655597100,21950,21950,21950,21950,1
20241030,110400,655575150,21900,21900,21900,21900,0
20241030,110300,655575150,21900,21900,21900,21900,0
20241030,110200,655575150,21900,21950,21950,21900,59
20241030,110100,654282550,22000,22000,22000,22000,51
20241030,110000,653160550,21950,21950,21950,21950,3
20241030,105900,653094700,21950,21950,21950,21950,2
20241030,105800,653050800,21950,21950,21950,21950,5
20241030,105700,652941050,21950,21950,21950,21950,4
20241030,105600,652853250,22000,22000,22000,22000,0
20241030,105500,652853250,22000,21850,22000,21850,101
20241030,105400,650635000,21850,21850,21850,21850,2
20241030,105300,650591300,21900,21900,21900,21900,0
20241030,105200,650591300,21900,21900,21900,21900,45
20241030,105100,649605800,21800,21800,21800,21800,103
20241030,105000,647360400,21850,21850,21850,21850,30
20241030,104900,646704900,21900,21900,21900,21900,0
20241030,104800,646704900,21900,21900,21900,21900,0
20241030,104700,646704900,21900,21900,21900,21900,0
20241030,104600,646704900,21900,21900,21900,21900,2
20241030,104500,646661100,21850,21850,21850,21850,10
20241030,104400,646442600,21850,21850,21850,21850,38
20241030,104300,645612300,21850,21850,21850,21850,43
20241030,104200,644672750,21850,21850,21850,21850,9
20241030,104100,644476100,21850,21850,21850,21850,0
20241030,104000,644476100,21850,21950,21950,21800,1039
20241030,103900,621792750,21950,21950,21950,21950,15
20241030,103800,621463500,21950,21950,21950,21950,190
20241030,103700,617293000,21900,21900,21900,21900,40
20241030,103600,616417000,21900,21900,21900,21900,1
20241030,103500,616395100,21900,21900,21900,21900,20
20241030,103400,615957100,21900,21850,21900,21850,101
20241030,103300,613745250,21850,21850,21850,21850,23
20241030,103200,613242700,21850,21850,21850,21850,22
20241030,103100,612762000,21850,21850,21850,21850,10
20241030,103000,612543500,21850,21850,21850,21850,26
20241030,102900,611975400,21850,21850,21850,21850,117
20241030,102800,609418950,21800,21800,21800,21800,41
20241030,102700,608525150,21800,21800,21800,21800,50
20241030,102600,607435150,21800,21850,21850,21800,25
20241030,102500,606890000,21850,21850,21850,21850,7
20241030,102400,606737050,21800,21800,21800,21800,13
20241030,102300,606453650,21850,21850,21850,21850,22
20241030,102200,605972950,21750,21750,21750,21750,0
20241030,102100,605972950,21750,21750,21750,21750,25
20241030,102000,605429200,21750,21800,21800,21750,434
20241030,101900,595988750,21800,21850,21850,21800,81
20241030,101800,594222450,21850,21850,21850,21850,3
20241030,101700,594156900,21850,21850,21850,21850,37
20241030,101600,593348450,21850,21800,21850,21800,333
20241030,101500,586087550,21800,21800,21800,21800,6
20241030,101400,585956750,21800,21800,21800,21750,17
20241030,101300,585586300,21800,21800,21800,21800,46
20241030,101200,584583500,21800,21850,21850,21750,537
20241030,101100,572861550,21850,21900,21900,21850,100
20241030,101000,570676450,21900,21800,21900,21800,704
20241030,100900,555323700,21800,21800,21800,21800,74
20241030,100800,553710500,21800,21750,21800,21750,199
20241030,100700,549382200,21800,21800,21800,21750,138
20241030,100600,546378100,21750,21800,21850,21750,669
20241030,100500,531795350,21800,21850,21850,21800,111
20241030,100400,529375000,21850,21850,21850,21850,22
20241030,100300,528894300,21900,21800,21900,21800,31
20241030,100200,528218400,21800,21900,21900,21750,2436
20241030,100100,475050600,21950,21950,21950,21950,44
20241030,100000,474084800,21950,21950,21950,21950,87
20241030,095900,472175150,21950,21950,21950,21950,92
20241030,095800,470155750,21850,21900,21950,21850,128
20241030,095700,467350650,21950,21950,21950,21950,0
20241030,095600,467350650,21950,21950,21950,21950,13
20241030,095500,467065300,21950,21850,21950,21850,31
20241030,095400,466387850,21850,21850,21850,21850,1
20241030,095300,466366000,21850,21850,21850,21850,161
20241030,095200,462848150,21850,21900,21900,21850,144
20241030,095100,459694800,21900,22000,22000,21900,40
20241030,095000,458818700,21900,21900,21900,21900,34
20241030,094900,458074100,21900,21900,21900,21900,13
20241030,094800,457789400,21900,21900,21900,21900,113
20241030,094700,455314700,21900,21950,21950,21900,120
20241030,094600,452683200,22000,22000,22000,22000,334
20241030,094500,445335200,21950,21950,21950,21950,11
20241030,094400,445093750,22000,21900,22000,21900,258
20241030,094300,439422750,22100,22000,22100,21850,493
20241030,094200,428617200,22000,21950,22000,21950,111
20241030,094100,426180700,21950,21950,21950,21950,38
20241030,094000,425346600,21950,21900,21950,21850,791
20241030,093900,408000050,21900,21900,21900,21900,176
20241030,093800,404145650,21900,22100,22100,21900,1036
20241030,093700,381441950,22100,21950,22100,21950,26
20241030,093600,380868850,22050,22050,22100,22050,203
20241030,093500,376392600,22100,21950,22100,21950,1432
20241030,093400,344938550,21950,22000,22000,21900,170
20241030,093300,341207800,22000,22000,22000,22000,3
20241030,093200,341141800,22000,22100,22100,22000,339
20241030,093100,333683700,22100,22150,22150,22000,820
20241030,093000,315564250,22150,22200,22200,22150,27
20241030,092900,314965850,22150,22150,22200,22150,554
20241030,092800,302668900,22200,22200,22200,22100,235
20241030,092700,297455400,22200,22050,22200,22050,111
20241030,092600,294993500,22050,22000,22050,22000,29
20241030,092500,294355150,22000,21950,22050,21950,422
20241030,092400,285070200,21950,21950,21950,21950,31
20241030,092300,284389750,21950,21950,21950,21950,661
20241030,092200,269880800,21950,22000,22000,21950,271
20241030,092100,263932050,21950,22100,22100,21950,740
20241030,092000,247625400,22050,22150,22150,22050,739
20241030,091900,231277150,22150,22100,22150,22050,441
20241030,091800,221533850,22050,21950,22050,21950,200
20241030,091700,217137850,21950,22000,22000,21950,439
20241030,091600,207491200,22000,22000,22000,22000,116
20241030,091500,204939200,22050,22100,22150,22050,166
20241030,091400,201270900,22100,22050,22100,22050,307
20241030,091300,194488800,22050,22100,22100,22050,67
20241030,091200,193010850,22100,22000,22100,22000,17
20241030,091100,192636600,21950,21900,21950,21900,441
20241030,091000,182972000,21900,21850,21900,21850,33
20241030,090900,182249400,21800,21850,21850,21800,1390
20241030,090800,151941850,21900,21850,21900,21850,41
20241030,090700,151045300,21850,21850,21900,21850,102
20241030,090600,148816050,21850,21900,21900,21850,117
20241030,090500,146259550,21850,21850,21850,21800,1707
20241030,090400,108979100,21850,21700,21850,21700,125
20241030,090300,106257300,21800,21750,21800,21650,2688
20241030,090200,47858850,21800,21950,21950,21750,935
20241030,090100,27470250,21950,21950,21950,21950,190
20241030,090000,23299750,21950,22150,22150,21950,1036