KissMeData/034020/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191700,181568551120,20850,20850,20850,20850,199422
20241024,191600,181568551120,20850,20850,20850,20850,0
20241024,191500,181568551120,20850,20850,20850,20850,0
20241024,191400,181568551120,20850,20850,20850,20850,0
20241024,191300,181568551120,20850,20850,20850,20850,0
20241024,191200,181568551120,20850,20850,20850,20850,0
20241024,191100,181568551120,20850,20850,20850,20850,0
20241024,191000,181568551120,20850,20850,20850,20850,0
20241024,190900,181568551120,20850,20850,20850,20850,0
20241024,190800,181568551120,20850,20850,20850,20850,0
20241024,190700,181568551120,20850,20850,20850,20850,0
20241024,190600,181568551120,20850,20850,20850,20850,0
20241024,190500,181568551120,20850,20850,20850,20850,0
20241024,190400,181568551120,20850,20850,20850,20850,0
20241024,190300,181568551120,20850,20850,20850,20850,0
20241024,190200,181568551120,20850,20850,20850,20850,0
20241024,190100,181568551120,20850,20850,20850,20850,0
20241024,190000,181568551120,20850,20850,20850,20850,0
20241024,185900,181568551120,20850,20850,20850,20850,0
20241024,185800,181568551120,20850,20850,20850,20850,0
20241024,185700,181568551120,20850,20850,20850,20850,0
20241024,185600,181568551120,20850,20850,20850,20850,0
20241024,185500,181568551120,20850,20850,20850,20850,0
20241024,185400,181568551120,20850,20850,20850,20850,0
20241024,185300,181568551120,20850,20850,20850,20850,0
20241024,185200,181568551120,20850,20850,20850,20850,0
20241024,185100,181568551120,20850,20850,20850,20850,0
20241024,185000,181568551120,20850,20850,20850,20850,0
20241024,184900,181568551120,20850,20850,20850,20850,0
20241024,184800,181568551120,20850,20850,20850,20850,0
20241024,184700,181568551120,20850,20850,20850,20850,199422
20241024,184600,181568551120,20850,20850,20850,20850,0
20241024,184500,181568551120,20850,20850,20850,20850,0
20241024,184400,181568551120,20850,20850,20850,20850,0
20241024,184300,181568551120,20850,20850,20850,20850,0
20241024,184200,181568551120,20850,20850,20850,20850,0
20241024,184100,181568551120,20850,20850,20850,20850,0
20241024,184000,181568551120,20850,20850,20850,20850,0
20241024,183900,181568551120,20850,20850,20850,20850,0
20241024,183800,181568551120,20850,20850,20850,20850,0
20241024,183700,181568551120,20850,20850,20850,20850,0
20241024,183600,181568551120,20850,20850,20850,20850,0
20241024,183500,181568551120,20850,20850,20850,20850,0
20241024,183400,181568551120,20850,20850,20850,20850,0
20241024,183300,181568551120,20850,20850,20850,20850,0
20241024,183200,181568551120,20850,20850,20850,20850,0
20241024,183100,181568551120,20850,20850,20850,20850,0
20241024,183000,181568551120,20850,20850,20850,20850,0
20241024,182900,181568551120,20850,20850,20850,20850,0
20241024,182800,181568551120,20850,20850,20850,20850,0
20241024,182700,181568551120,20850,20850,20850,20850,0
20241024,182600,181568551120,20850,20850,20850,20850,0
20241024,182500,181568551120,20850,20850,20850,20850,0
20241024,182400,181568551120,20850,20850,20850,20850,0
20241024,182300,181568551120,20850,20850,20850,20850,0
20241024,182200,181568551120,20850,20850,20850,20850,0
20241024,182100,181568551120,20850,20850,20850,20850,0
20241024,182000,181568551120,20850,20850,20850,20850,0
20241024,181900,181568551120,20850,20850,20850,20850,0
20241024,181800,181568551120,20850,20850,20850,20850,0
20241024,181700,181568551120,20850,20850,20850,20850,199422
20241024,181600,181568551120,20850,20850,20850,20850,0
20241024,181500,181568551120,20850,20850,20850,20850,0
20241024,181400,181568551120,20850,20850,20850,20850,0
20241024,181300,181568551120,20850,20850,20850,20850,0
20241024,181200,181568551120,20850,20850,20850,20850,0
20241024,181100,181568551120,20850,20850,20850,20850,0
20241024,181000,181568551120,20850,20850,20850,20850,0
20241024,180900,181568551120,20850,20850,20850,20850,0
20241024,180800,181568551120,20850,20850,20850,20850,0
20241024,180700,181568551120,20850,20850,20850,20850,0
20241024,180600,181568551120,20850,20850,20850,20850,0
20241024,180500,181568551120,20850,20850,20850,20850,0
20241024,180400,181568551120,20850,20850,20850,20850,0
20241024,180300,181568551120,20850,20850,20850,20850,0
20241024,180200,181568551120,20850,20850,20850,20850,0
20241024,180100,181568551120,20850,20850,20850,20850,0
20241024,180000,181568551120,20850,20850,20850,20850,0
20241024,175900,181568551120,20850,20850,20850,20850,0
20241024,175800,181568551120,20850,20850,20850,20850,0
20241024,175700,181568551120,20850,20850,20850,20850,0
20241024,175600,181568551120,20850,20850,20850,20850,0
20241024,175500,181568551120,20850,20850,20850,20850,0
20241024,175400,181568551120,20850,20850,20850,20850,0
20241024,175300,181568551120,20850,20850,20850,20850,0
20241024,175200,181568551120,20850,20850,20850,20850,0
20241024,175100,181568551120,20850,20850,20850,20850,0
20241024,175000,181568551120,20850,20850,20850,20850,0
20241024,174900,181568551120,20850,20850,20850,20850,0
20241024,174800,181568551120,20850,20850,20850,20850,0
20241024,174700,181568551120,20850,20850,20850,20850,199422
20241024,174600,181568551120,20850,20850,20850,20850,0
20241024,174500,181568551120,20850,20850,20850,20850,0
20241024,174400,181568551120,20850,20850,20850,20850,0
20241024,174300,181568551120,20850,20850,20850,20850,0
20241024,174200,181568551120,20850,20850,20850,20850,0
20241024,174100,181568551120,20850,20850,20850,20850,0
20241024,174000,181568551120,20850,20850,20850,20850,0
20241024,173900,181568551120,20850,20850,20850,20850,0
20241024,173800,181568551120,20850,20850,20850,20850,0
20241024,173700,181568551120,20850,20850,20850,20850,0
20241024,173600,181568551120,20850,20850,20850,20850,0
20241024,173500,181568551120,20850,20850,20850,20850,0
20241024,173400,181568551120,20850,20850,20850,20850,0
20241024,173300,181568551120,20850,20850,20850,20850,0
20241024,173200,181568551120,20850,20850,20850,20850,0
20241024,173100,181568551120,20850,20850,20850,20850,0
20241024,173000,181568551120,20850,20850,20850,20850,0
20241024,172900,181568551120,20850,20850,20850,20850,0
20241024,172800,181568551120,20850,20850,20850,20850,0
20241024,172700,181568551120,20850,20850,20850,20850,0
20241024,172600,181568551120,20850,20850,20850,20850,0
20241024,172500,181568551120,20850,20850,20850,20850,0
20241024,172400,181568551120,20850,20850,20850,20850,0
20241024,172300,181568551120,20850,20850,20850,20850,0
20241024,172200,181568551120,20850,20850,20850,20850,0
20241024,172100,181568551120,20850,20850,20850,20850,0
20241024,172000,181568551120,20850,20850,20850,20850,0
20241024,171900,181568551120,20850,20850,20850,20850,0
20241024,171800,181568551120,20850,20850,20850,20850,0
20241024,171700,181568551120,20850,20850,20850,20850,199422
20241024,171600,181568551120,20850,20850,20850,20850,0
20241024,171500,181568551120,20850,20850,20850,20850,0
20241024,171400,181568551120,20850,20850,20850,20850,0
20241024,171300,181568551120,20850,20850,20850,20850,0
20241024,171200,181568551120,20850,20850,20850,20850,0
20241024,171100,181568551120,20850,20850,20850,20850,0
20241024,171000,181568551120,20850,20850,20850,20850,0
20241024,170900,181568551120,20850,20850,20850,20850,0
20241024,170800,181568551120,20850,20850,20850,20850,0
20241024,170700,181568551120,20850,20850,20850,20850,0
20241024,170600,181568551120,20850,20850,20850,20850,0
20241024,170500,181568551120,20850,20850,20850,20850,0
20241024,170400,181568551120,20850,20850,20850,20850,0
20241024,170300,181568551120,20850,20850,20850,20850,0
20241024,170200,181568551120,20850,20850,20850,20850,0
20241024,170100,181568551120,20850,20850,20850,20850,0
20241024,170000,181568551120,20850,20850,20850,20850,0
20241024,165900,181568551120,20850,20850,20850,20850,0
20241024,165800,181568551120,20850,20850,20850,20850,0
20241024,165700,181568551120,20850,20850,20850,20850,0
20241024,165600,181568551120,20850,20850,20850,20850,0
20241024,165500,181568551120,20850,20850,20850,20850,0
20241024,165400,181568551120,20850,20850,20850,20850,0
20241024,165300,181568551120,20850,20850,20850,20850,0
20241024,165200,181568551120,20850,20850,20850,20850,0
20241024,165100,181568551120,20850,20850,20850,20850,0
20241024,165000,181568551120,20850,20850,20850,20850,0
20241024,164900,181568551120,20850,20850,20850,20850,0
20241024,164800,181568551120,20850,20850,20850,20850,0
20241024,164700,181568551120,20850,20850,20850,20850,199422
20241024,164600,181568551120,20850,20850,20850,20850,0
20241024,164500,181568551120,20850,20850,20850,20850,0
20241024,164400,181568551120,20850,20850,20850,20850,0
20241024,164300,181568551120,20850,20850,20850,20850,0
20241024,164200,181568551120,20850,20850,20850,20850,0
20241024,164100,181568551120,20850,20850,20850,20850,0
20241024,164000,181568551120,20850,20850,20850,20850,0
20241024,163900,181568551120,20850,20850,20850,20850,0
20241024,163800,181568551120,20850,20850,20850,20850,0
20241024,163700,181568551120,20850,20850,20850,20850,0
20241024,163600,181568551120,20850,20850,20850,20850,0
20241024,163500,181568551120,20850,20850,20850,20850,0
20241024,163400,181568551120,20850,20850,20850,20850,0
20241024,163300,181568551120,20850,20850,20850,20850,0
20241024,163200,181568551120,20850,20850,20850,20850,0
20241024,163100,181568551120,20850,20850,20850,20850,0
20241024,163000,181568551120,20850,20850,20850,20850,0
20241024,162900,181568551120,20850,20850,20850,20850,0
20241024,162800,181568551120,20850,20850,20850,20850,0
20241024,162700,181568551120,20850,20850,20850,20850,0
20241024,162600,181568551120,20850,20850,20850,20850,0
20241024,162500,181568551120,20850,20850,20850,20850,0
20241024,162400,181568551120,20850,20850,20850,20850,0
20241024,162300,181568551120,20850,20850,20850,20850,0
20241024,162200,181568551120,20850,20850,20850,20850,0
20241024,162100,181568551120,20850,20850,20850,20850,0
20241024,162000,181568551120,20850,20850,20850,20850,0
20241024,161900,181568551120,20850,20850,20850,20850,0
20241024,161800,181568551120,20850,20850,20850,20850,0
20241024,161700,181568551120,20850,20850,20850,20850,199422
20241024,161600,181568551120,20850,20850,20850,20850,0
20241024,161500,181568551120,20850,20850,20850,20850,0
20241024,161400,181568551120,20850,20850,20850,20850,0
20241024,161300,181568551120,20850,20850,20850,20850,0
20241024,161200,181568551120,20850,20850,20850,20850,0
20241024,161100,181568551120,20850,20850,20850,20850,0
20241024,161000,181568551120,20850,20850,20850,20850,0
20241024,160900,181568551120,20850,20850,20850,20850,0
20241024,160800,181568551120,20850,20850,20850,20850,0
20241024,160700,181568551120,20850,20850,20850,20850,0
20241024,160600,181568551120,20850,20850,20850,20850,0
20241024,160500,181568551120,20850,20850,20850,20850,0
20241024,160400,181568551120,20850,20850,20850,20850,0
20241024,160300,181568551120,20850,20850,20850,20850,0
20241024,160200,181568551120,20850,20850,20850,20850,0
20241024,160100,181568551120,20850,20850,20850,20850,0
20241024,160000,181568551120,20850,20850,20850,20850,0
20241024,155900,181568551120,20850,20850,20850,20850,0
20241024,155800,181568551120,20850,20850,20850,20850,0
20241024,155700,181568551120,20850,20850,20850,20850,0
20241024,155600,181568551120,20850,20850,20850,20850,0
20241024,155500,181568551120,20850,20850,20850,20850,0
20241024,155400,181568551120,20850,20850,20850,20850,0
20241024,155300,181568551120,20850,20850,20850,20850,0
20241024,155200,181568551120,20850,20850,20850,20850,0
20241024,155100,181568551120,20850,20850,20850,20850,0
20241024,155000,181568551120,20850,20850,20850,20850,0
20241024,154900,181568551120,20850,20850,20850,20850,0
20241024,154800,181568551120,20850,20850,20850,20850,0
20241024,154700,181568551120,20850,20850,20850,20850,199422
20241024,154600,181568551120,20850,20850,20850,20850,0
20241024,154500,181568551120,20850,20850,20850,20850,0
20241024,154400,181568551120,20850,20850,20850,20850,0
20241024,154300,181568551120,20850,20850,20850,20850,0
20241024,154200,181568551120,20850,20850,20850,20850,0
20241024,154100,181568551120,20850,20850,20850,20850,0
20241024,154000,181568551120,20850,20850,20850,20850,0
20241024,153900,181568551120,20850,20850,20850,20850,0
20241024,153800,181568551120,20850,20850,20850,20850,0
20241024,153700,181568551120,20850,20850,20850,20850,0
20241024,153600,181568551120,20850,20850,20850,20850,0
20241024,153500,181568551120,20850,20850,20850,20850,0
20241024,153400,181568551120,20850,20850,20850,20850,0
20241024,153300,181568551120,20850,20850,20850,20850,0
20241024,153200,181568551120,20850,20850,20850,20850,0
20241024,153100,181568551120,20850,20850,20850,20850,0
20241024,153000,181568551120,20850,20850,20850,20850,199422
20241024,152900,177410602420,20950,20950,20950,20950,0
20241024,152800,177410602420,20950,20950,20950,20950,0
20241024,152700,177410602420,20950,20950,20950,20950,0
20241024,152600,177410602420,20950,20950,20950,20950,0
20241024,152500,177410602420,20950,20950,20950,20950,0
20241024,152400,177410602420,20950,20950,20950,20950,0
20241024,152300,177410602420,20950,20950,20950,20950,0
20241024,152200,177410602420,20950,20950,20950,20950,0
20241024,152100,177410602420,20950,20950,20950,20950,0
20241024,152000,177410602420,20950,20950,20950,20950,0
20241024,151900,177410602420,20950,20950,20950,20900,30486
20241024,151800,176772710170,20900,20950,20950,20900,35890
20241024,151700,176021877270,20950,20950,20950,20900,25856
20241024,151600,175480433670,20900,20900,20950,20900,20213
20241024,151500,175057127470,20950,20950,20950,20900,29286
20241024,151400,174443647420,20950,20900,20950,20900,21671
20241024,151300,173989839120,20950,20900,20950,20900,22602
20241024,151200,173516524020,20950,20950,20950,20900,17773
20241024,151100,173144292070,20950,20950,20950,20900,15618
20241024,151000,172817221270,20900,20900,20950,20850,36433
20241024,150900,172055780270,20900,20800,20900,20800,82425
20241024,150800,170336164120,20800,20800,20850,20750,25727
20241024,150700,169800948570,20800,20850,20850,20800,19178
20241024,150600,169402011920,20800,20800,20850,20800,9201
20241024,150500,169210507620,20800,20800,20850,20800,3327
20241024,150400,169141234270,20800,20800,20850,20800,2612
20241024,150300,169086845770,20850,20850,20850,20800,4013
20241024,150200,169003253670,20800,20850,20850,20800,23941
20241024,150100,168504287370,20800,20850,20850,20800,11204
20241024,150000,168270994670,20850,20850,20850,20800,6016
20241024,145900,168145783020,20850,20850,20850,20800,6226
20241024,145800,168016126970,20850,20850,20850,20800,6677
20241024,145700,167876979320,20800,20850,20900,20800,13074
20241024,145600,167604367120,20850,20900,20900,20850,10588
20241024,145500,167383588420,20850,20900,20900,20850,7258
20241024,145400,167231956220,20850,20850,20900,20850,33545
20241024,145300,166531407570,20850,20950,20950,20850,33863
20241024,145200,165823634120,20900,20950,20950,20900,5685
20241024,145100,165704635570,20950,20950,20950,20900,11454
20241024,145000,165465155720,20900,20900,20950,20900,9800
20241024,144900,165259919720,20900,20950,20950,20900,6291
20241024,144800,165128269220,20900,20900,20950,20900,45847
20241024,144700,164169927520,20900,20900,20950,20850,47869
20241024,144600,163169451770,20900,20950,21000,20850,33062
20241024,144500,162477876070,20950,20950,21000,20900,224931
20241024,144400,157763060970,20950,20950,20950,20900,34825
20241024,144300,157033575770,20950,20950,20950,20900,39250
20241024,144200,156211825770,20950,20850,20950,20850,52110
20241024,144100,155121813270,20900,20800,20900,20800,39767
20241024,144000,154292558370,20850,20800,20850,20800,15771
20241024,143900,153964502920,20850,20850,20900,20800,8918
20241024,143800,153778580920,20900,20850,20900,20850,13959
20241024,143700,153487464370,20900,20850,20900,20850,4568
20241024,143600,153392138920,20850,20900,20950,20850,77593
20241024,143500,151770473370,20950,20950,20950,20900,6233
20241024,143400,151639968720,20950,20900,20950,20900,5286
20241024,143300,151529337570,20900,20950,20950,20900,12695
20241024,143200,151263573670,20950,20950,20950,20900,23180
20241024,143100,150778020170,20950,20900,20950,20900,9887
20241024,143000,150571257520,20950,20900,20950,20900,16307
20241024,142900,150230077420,20900,20900,20950,20900,6822
20241024,142800,150087372870,20900,20900,20950,20900,56222
20241024,142700,148911815820,20850,20850,20900,20800,54899
20241024,142600,147764667320,20800,20750,20900,20700,62977
20241024,142500,146453038520,20750,20700,20750,20700,6973
20241024,142400,146308473970,20750,20800,20800,20700,22990
20241024,142300,145831445470,20800,20800,20800,20750,8526
20241024,142200,145654268820,20800,20800,20850,20750,14251
20241024,142100,145357808120,20800,20800,20850,20800,4105
20241024,142000,145272347520,20800,20850,20850,20800,3550
20241024,141900,145198480070,20850,20850,20850,20800,14595
20241024,141800,144894279670,20800,20800,20850,20750,12667
20241024,141700,144630867920,20800,20800,20800,20750,7156
20241024,141600,144482073620,20800,20750,20800,20750,4590
20241024,141500,144386710220,20750,20750,20800,20750,4575
20241024,141400,144291700820,20750,20750,20800,20750,3919
20241024,141300,144210309870,20750,20800,20800,20750,2203
20241024,141200,144164582070,20750,20800,20800,20750,3528
20241024,141100,144091321120,20800,20800,20800,20750,6107
20241024,141000,143964450570,20800,20800,20850,20750,5644
20241024,140900,143847046670,20800,20850,20850,20800,4353
20241024,140800,143756494420,20800,20800,20850,20800,3881
20241024,140700,143675753370,20800,20850,20850,20800,5571
20241024,140600,143559793420,20800,20850,20850,20800,3842
20241024,140500,143479786270,20850,20800,20850,20800,6167
20241024,140400,143351429220,20800,20900,20900,20800,7415
20241024,140300,143196740820,20850,20900,20900,20800,54758
20241024,140200,142054944420,20900,20850,20900,20850,22954
20241024,140100,141575751020,20850,20800,20850,20800,39939
20241024,140000,140743155270,20800,20800,20850,20750,29493
20241024,135900,140129718770,20800,20850,20850,20800,28376
20241024,135800,139539385370,20800,20800,20850,20800,861
20241024,135700,139521445120,20850,20800,20850,20800,2790
20241024,135600,139463369770,20800,20800,20850,20800,5422
20241024,135500,139350502470,20850,20850,20850,20800,5048
20241024,135400,139245265420,20800,20850,20850,20800,4401
20241024,135300,139153707470,20850,20850,20850,20800,2027
20241024,135200,139111473070,20850,20800,20850,20800,3249
20241024,135100,139043882570,20850,20750,20850,20750,15555
20241024,135000,138720281120,20800,20800,20800,20750,5874
20241024,134900,138598198820,20800,20750,20850,20750,9764
20241024,134800,138395038970,20750,20850,20850,20750,22350
20241024,134700,137930111920,20850,20800,20850,20800,5773
20241024,134600,137809786320,20850,20850,20900,20800,30284
20241024,134500,137178307920,20900,20900,20900,20850,5437
20241024,134400,137064754470,20900,20850,20900,20850,19418
20241024,134300,136659014570,20900,20850,20900,20850,4898
20241024,134200,136556860520,20850,20850,20900,20850,2388
20241024,134100,136507036220,20850,20800,20900,20800,10485
20241024,134000,136288383170,20800,20900,20900,20800,44375
20241024,133900,135363117420,20900,20900,20950,20850,15018
20241024,133800,135049290470,20850,20900,20950,20850,19925
20241024,133700,134632871370,20900,20900,20950,20850,63598
20241024,133600,133303942820,20900,20850,20900,20850,13749
20241024,133500,133016656420,20850,20900,20900,20850,14359
20241024,133400,132716616970,20900,20900,20900,20850,119548
20241024,133300,130218102520,20850,20900,20900,20850,4197
20241024,133200,130130491620,20900,20850,20900,20850,15209
20241024,133100,129812705720,20850,20850,20900,20850,5682
20241024,133000,129694054770,20900,20900,20900,20850,9029
20241024,132900,129505387720,20900,20900,20900,20850,8964
20241024,132800,129318228270,20900,20850,20900,20800,141424
20241024,132700,126369227620,20800,20800,20850,20800,3042
20241024,132600,126305839720,20800,20850,20850,20800,3822
20241024,132500,126226211620,20800,20750,20850,20750,99536
20241024,132400,124155870020,20800,20700,20800,20700,14624
20241024,132300,123852420070,20750,20750,20800,20700,5718
20241024,132200,123733766620,20750,20750,20800,20750,5919
20241024,132100,123610908220,20800,20750,20800,20750,11246
20241024,132000,123377508820,20800,20750,20800,20750,32380
20241024,131900,122705585120,20800,20800,20800,20750,12722
20241024,131800,122441556370,20800,20800,20800,20750,2303
20241024,131700,122393723370,20800,20750,20800,20750,3408
20241024,131600,122322852570,20800,20700,20800,20700,52303
20241024,131500,121237567720,20750,20700,20750,20700,2235
20241024,131400,121191199470,20750,20700,20750,20700,2478
20241024,131300,121139876520,20750,20700,20750,20700,2097
20241024,131200,121096433020,20700,20700,20750,20700,4583
20241024,131100,121001430370,20700,20700,20750,20700,14305
20241024,131000,120705305170,20750,20750,20750,20700,3592
20241024,130900,120630838820,20750,20750,20750,20700,4164
20241024,130800,120544502520,20750,20750,20750,20700,2527
20241024,130700,120492125220,20750,20750,20750,20700,3310
20241024,130600,120423514120,20750,20700,20750,20700,6045
20241024,130500,120298354970,20700,20700,20750,20700,4629
20241024,130400,120202530520,20750,20700,20750,20700,2459
20241024,130300,120151539770,20750,20750,20750,20700,2645
20241024,130200,120096776720,20750,20700,20750,20700,2155
20241024,130100,120052140570,20750,20750,20750,20700,2303
20241024,130000,120004404370,20750,20750,20800,20700,13928
20241024,125900,119715705120,20800,20750,20800,20750,4860
20241024,125800,119614740670,20750,20800,20800,20750,3405
20241024,125700,119544051870,20750,20750,20800,20700,23642
20241024,125600,119053416620,20750,20650,20750,20650,4562
20241024,125500,118959001920,20650,20750,20750,20650,28203
20241024,125400,118374137920,20750,20750,20800,20750,3723
20241024,125300,118296848570,20800,20800,20800,20750,1677
20241024,125200,118262003220,20800,20750,20800,20750,8705
20241024,125100,118081247370,20800,20800,20800,20750,5071
20241024,125000,117975876520,20800,20750,20800,20750,2250
20241024,124900,117929183670,20750,20800,20800,20750,7765
20241024,124800,117767682720,20800,20750,20800,20700,34160
20241024,124700,117059112170,20700,20750,20750,20700,3670
20241024,124600,116983127420,20700,20700,20750,20700,2105
20241024,124500,116939491770,20700,20700,20750,20650,14269
20241024,124400,116644120570,20750,20750,20750,20700,4164
20241024,124300,116557893820,20750,20600,20750,20600,54282
20241024,124200,115435697420,20650,20650,20650,20600,2010
20241024,124100,115394275170,20650,20650,20650,20600,1384
20241024,124000,115365746870,20650,20650,20650,20600,6969
20241024,123900,115222180570,20650,20700,20700,20600,19232
20241024,123800,114825185920,20650,20700,20700,20650,5890
20241024,123700,114703425170,20700,20650,20700,20650,2517
20241024,123600,114651434320,20650,20650,20700,20650,12389
20241024,123500,114395598770,20650,20650,20700,20650,3846
20241024,123400,114316102270,20650,20700,20700,20650,4248
20241024,123300,114228237220,20700,20750,20750,20650,23209
20241024,123200,113747883220,20700,20700,20750,20700,1709
20241024,123100,113712485970,20700,20700,20750,20700,4707
20241024,123000,113615045370,20700,20700,20750,20700,2119
20241024,122900,113571170670,20750,20750,20750,20700,2179
20241024,122800,113526045420,20750,20750,20750,20700,2205
20241024,122700,113480351120,20750,20700,20750,20700,2062
20241024,122600,113437580670,20750,20700,20750,20650,7896
20241024,122500,113274149720,20750,20750,20750,20700,5467
20241024,122400,113160969270,20750,20700,20750,20700,3745
20241024,122300,113083329470,20700,20700,20750,20650,7468
20241024,122200,112928749470,20700,20750,20750,20700,2490
20241024,122100,112877103820,20750,20800,20800,20700,5222
20241024,122000,112768732620,20750,20700,20750,20650,9497
20241024,121900,112571981670,20700,20800,20800,20650,20000
20241024,121800,112157104920,20750,20800,20800,20750,7923
20241024,121700,111992365520,20800,20750,20800,20750,16872
20241024,121600,111641486020,20750,20800,20800,20750,1500
20241024,121500,111610319070,20750,20700,20800,20700,8200
20241024,121400,111440092220,20700,20650,20750,20650,39240
20241024,121300,110627494670,20650,20650,20700,20650,5896
20241024,121200,110505588620,20650,20700,20750,20650,18547
20241024,121100,110122044720,20700,20750,20800,20700,24297
20241024,121000,109618093270,20750,20800,20850,20750,39476
20241024,120900,108797552820,20800,20850,20850,20800,13537
20241024,120800,108515972770,20850,20800,20850,20800,5021
20241024,120700,108411518070,20800,20800,20850,20800,5346
20241024,120600,108300289670,20850,20800,20850,20800,4292
20241024,120500,108210872070,20800,20850,20850,20800,2675
20241024,120400,108155165370,20850,20850,20850,20800,7597
20241024,120300,107996982720,20800,20800,20850,20800,20258
20241024,120200,107574738970,20850,20850,20850,20800,4180
20241024,120100,107487719420,20850,20800,20850,20800,5285
20241024,120000,107377649570,20800,20800,20850,20800,65152
20241024,115900,106019775770,20800,20850,20850,20800,3587
20241024,115800,105945138270,20850,20850,20850,20800,6073
20241024,115700,105818757170,20800,20800,20850,20800,26467
20241024,115600,105268222270,20800,20800,20850,20800,6983
20241024,115500,105122895120,20800,20750,20850,20750,17904
20241024,115400,104750405870,20800,20850,20850,20750,18612
20241024,115300,104363397370,20800,20800,20850,20800,16880
20241024,115200,104012207070,20850,20800,20850,20750,11255
20241024,115100,103778072370,20750,20800,20850,20750,33287
20241024,115000,103085677370,20800,20800,20850,20750,28558
20241024,114900,102491515970,20850,20800,20850,20750,17423
20241024,114800,102129196620,20800,20800,20850,20750,40031
20241024,114700,101296483720,20800,20750,20850,20750,41386
20241024,114600,100435553320,20750,20800,20850,20750,32189
20241024,114500,99765864070,20850,20750,20850,20750,62513
20241024,114400,98464827020,20750,20800,20850,20750,56489
20241024,114300,97289501120,20800,20850,20850,20750,149211
20241024,114200,94184690520,20800,20850,20900,20800,69925
20241024,114100,92727038820,20850,20750,20850,20700,199941
20241024,114000,88568580570,20750,20650,20750,20600,109165
20241024,113900,86309698070,20650,20700,20700,20600,25215
20241024,113800,85788863370,20650,20650,20700,20600,70214
20241024,113700,84338636270,20650,20550,20650,20500,117954
20241024,113600,81909313670,20550,20500,20550,20500,55511
20241024,113500,80768595920,20550,20500,20550,20500,2716
20241024,113400,80712815370,20500,20550,20550,20500,8086
20241024,113300,80546810820,20550,20500,20550,20500,4520
20241024,113200,80454127070,20500,20500,20550,20500,10758
20241024,113100,80233555070,20500,20500,20550,20500,3820
20241024,113000,80155167320,20500,20500,20550,20450,26864
20241024,112900,79604576620,20500,20450,20500,20450,17022
20241024,112800,79255964470,20450,20550,20550,20400,17447
20241024,112700,78898469370,20550,20400,20550,20400,114255
20241024,112600,76557561820,20400,20450,20450,20400,2544
20241024,112500,76505571020,20450,20500,20500,20400,9377
20241024,112400,76313749970,20450,20450,20500,20450,2991
20241024,112300,76252466720,20500,20450,20500,20400,5484
20241024,112200,76140316770,20450,20400,20450,20400,1423
20241024,112100,76111230270,20450,20450,20500,20400,6348
20241024,112000,75981409970,20450,20450,20500,20450,11648
20241024,111900,75743170820,20450,20450,20500,20450,5625
20241024,111800,75628117720,20450,20450,20500,20450,18815
20241024,111700,75243315820,20450,20500,20500,20450,5562
20241024,111600,75129543370,20500,20550,20550,20450,27854
20241024,111500,74558632720,20500,20550,20550,20500,7509
20241024,111400,74404431120,20550,20550,20550,20500,6106
20241024,111300,74278972020,20500,20500,20550,20500,4714
20241024,111200,74182273220,20500,20450,20550,20450,117519
20241024,111100,71775868570,20450,20400,20450,20350,23024
20241024,111000,71306167070,20400,20400,20400,20350,5111
20241024,110900,71201953170,20400,20350,20400,20300,18545
20241024,110800,70824300120,20350,20350,20350,20300,1421
20241024,110700,70795412920,20350,20350,20350,20300,4925
20241024,110600,70695222520,20350,20350,20350,20300,3451
20241024,110500,70625148720,20350,20350,20350,20300,1469
20241024,110400,70595268720,20350,20300,20350,20300,26937
20241024,110300,70048113270,20300,20350,20400,20300,4926
20241024,110200,69947890770,20350,20350,20400,20300,22743
20241024,110100,69485014120,20400,20350,20400,20350,3447
20241024,110000,69414800770,20400,20400,20400,20350,2161
20241024,105900,69370810370,20350,20400,20400,20350,2625
20241024,105800,69317289220,20400,20350,20400,20350,2410
20241024,105700,69268169020,20400,20400,20400,20350,4446
20241024,105600,69177578620,20400,20400,20400,20350,53143
20241024,105500,68096045020,20400,20400,20450,20350,5147
20241024,105400,67991049270,20400,20400,20450,20400,13674
20241024,105300,67712093270,20400,20450,20450,20400,3499
20241024,105200,67640627170,20450,20400,20450,20400,3615
20241024,105100,67566802370,20400,20400,20450,20400,12955
20241024,105000,67302438720,20400,20450,20450,20400,3690
20241024,104900,67227154520,20400,20450,20450,20400,4202
20241024,104800,67141295120,20450,20400,20450,20400,5807
20241024,104700,67022803320,20450,20350,20450,20350,29936
20241024,104600,66412020370,20400,20400,20400,20350,5907
20241024,104500,66291552270,20350,20400,20400,20350,3444
20241024,104400,66221409920,20400,20350,20400,20350,5024
20241024,104300,66119098920,20400,20400,20450,20350,13979
20241024,104200,65833924220,20450,20450,20450,20400,3854
20241024,104100,65755282370,20450,20450,20450,20400,2482
20241024,104000,65704588270,20450,20400,20450,20350,16795
20241024,103900,65361946770,20350,20350,20400,20350,10807
20241024,103800,65141958120,20350,20400,20400,20350,7754
20241024,103700,64984068420,20350,20350,20400,20300,33038
20241024,103600,64311782820,20350,20350,20400,20350,5449
20241024,103500,64200820620,20400,20400,20450,20350,18449
20241024,103400,63824468220,20450,20450,20450,20400,2310
20241024,103300,63777298270,20400,20500,20500,20400,36844
20241024,103200,63023821420,20500,20450,20500,20450,80778
20241024,103100,61368025320,20450,20450,20500,20400,7476
20241024,103000,61215121070,20450,20450,20500,20400,8847
20241024,102900,61034217720,20400,20450,20500,20400,77191
20241024,102800,59455962120,20450,20500,20500,20450,22268
20241024,102700,59000067920,20500,20450,20500,20400,20072
20241024,102600,58589428720,20450,20400,20450,20350,62787
20241024,102500,57307013670,20400,20400,20400,20350,3355
20241024,102400,57238644270,20350,20450,20450,20350,30994
20241024,102300,56606546720,20400,20450,20450,20400,39231
20241024,102200,55804360620,20450,20400,20450,20350,69695
20241024,102100,54381186970,20400,20400,20400,20350,32268
20241024,102000,53723840620,20400,20300,20400,20250,79902
20241024,101900,52099471370,20300,20250,20300,20200,16397
20241024,101800,51767402820,20200,20250,20250,20200,2712
20241024,101700,51712513020,20250,20200,20250,20200,5598
20241024,101600,51599381770,20200,20200,20250,20200,2763
20241024,101500,51543567870,20200,20150,20250,20150,4228
20241024,101400,51458181370,20200,20200,20250,20200,21014
20241024,101300,51033629070,20250,20250,20250,20200,6678
20241024,101200,50898432670,20250,20250,20250,20200,10998
20241024,101100,50676037820,20200,20250,20300,20200,7721
20241024,101000,50519691920,20200,20200,20250,20200,8174
20241024,100900,50354179570,20250,20200,20250,20200,2472
20241024,100800,50304154770,20200,20200,20250,20150,7151
20241024,100700,50159687670,20200,20250,20250,20200,4362
20241024,100600,50071403920,20250,20250,20250,20200,10170
20241024,100500,49865508420,20250,20250,20250,20200,3986
20241024,100400,49784816070,20250,20250,20250,20200,4180
20241024,100300,49700362270,20200,20250,20250,20200,4209
20241024,100200,49615298570,20250,20150,20250,20150,7018
20241024,100100,49473546920,20150,20200,20200,20150,4379
20241024,100000,49385121170,20200,20250,20300,20200,19395
20241024,095900,48992652070,20300,20250,20300,20250,6996
20241024,095800,48850946770,20250,20300,20300,20250,3255
20241024,095700,48784926170,20250,20200,20300,20200,20770
20241024,095600,48364307120,20250,20250,20250,20200,3965
20241024,095500,48284113120,20250,20150,20250,20150,28079
20241024,095400,47717100520,20150,20150,20200,20100,12455
20241024,095300,47466128620,20200,20200,20200,20150,1912
20241024,095200,47427543520,20200,20150,20200,20150,2371
20241024,095100,47379718570,20200,20200,20200,20150,4367
20241024,095000,47291545070,20200,20150,20200,20100,5903
20241024,094900,47172578670,20150,20150,20150,20100,1515
20241024,094800,47142064520,20100,20150,20200,20100,12892
20241024,094700,46882388770,20200,20150,20200,20150,8208
20241024,094600,46716927120,20150,20150,20200,20100,26280
20241024,094500,46187850420,20100,20100,20150,20100,4438
20241024,094400,46098559370,20100,20050,20150,20050,18590
20241024,094300,45724683420,20100,20150,20150,20050,66246
20241024,094200,44393493870,20150,20200,20200,20100,13095
20241024,094100,44129666570,20150,20150,20200,20100,5290
20241024,094000,44023065970,20150,20200,20200,20100,12666
20241024,093900,43767873820,20150,20150,20200,20150,8860
20241024,093800,43589213220,20200,20200,20200,20100,10984
20241024,093700,43368139370,20150,20150,20200,20100,15690
20241024,093600,43052066120,20150,20150,20200,20100,28220
20241024,093500,42483449720,20200,20200,20200,20150,4224
20241024,093400,42398176270,20200,20200,20200,20150,11102
20241024,093300,42174127820,20200,20200,20200,20150,5411
20241024,093200,42064937420,20200,20150,20200,20100,10442
20241024,093100,41854542970,20150,20200,20200,20100,49310
20241024,093000,40861818720,20150,20150,20250,20150,24132
20241024,092900,40374612520,20200,20200,20200,20150,5339
20241024,092800,40266852620,20200,20200,20200,20150,5990
20241024,092700,40146003470,20200,20150,20200,20150,5145
20241024,092600,40042151820,20150,20250,20250,20150,17519
20241024,092500,39688424020,20200,20200,20250,20200,12352
20241024,092400,39438886770,20200,20250,20300,20200,34500
20241024,092300,38741246570,20250,20300,20350,20250,17443
20241024,092200,38387029470,20350,20400,20400,20300,58298
20241024,092100,37200458570,20400,20400,20400,20300,22920
20241024,092000,36733666220,20350,20250,20400,20200,53004
20241024,091900,35656619820,20200,20200,20250,20150,20715
20241024,091800,35238148120,20200,20150,20200,20150,6711
20241024,091700,35102717770,20200,20250,20250,20150,39011
20241024,091600,34314145970,20250,20250,20300,20200,32158
20241024,091500,33662991220,20250,20250,20300,20200,32405
20241024,091400,33007147870,20250,20350,20350,20250,16384
20241024,091300,32674671220,20350,20400,20400,20300,31225
20241024,091200,32039274870,20350,20400,20450,20300,77394
20241024,091100,30461669720,20400,20250,20400,20250,75211
20241024,091000,28933162220,20250,20300,20350,20250,41199
20241024,090900,28097845520,20300,20400,20400,20250,71550
20241024,090800,26642499770,20400,20350,20450,20350,246923
20241024,090700,21600139270,20350,20300,20400,20250,167628
20241024,090600,18190961220,20300,20150,20300,20150,100629
20241024,090500,16157014570,20200,20100,20200,20050,103568
20241024,090400,14073304670,20150,20150,20150,20100,19035
20241024,090300,13690575370,20150,20200,20200,20100,78783
20241024,090200,12104001270,20150,20150,20300,20100,155609
20241024,090100,8957806170,20150,20050,20200,19990,117828
20241024,090000,6589885970,20100,19850,20150,19840,329848