KissMeData/036560/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,192000,42909919200,22800,22800,22800,22800,9376
20241028,191900,42909919200,22800,22800,22800,22800,0
20241028,191800,42909919200,22800,22800,22800,22800,0
20241028,191700,42909919200,22800,22800,22800,22800,0
20241028,191600,42909919200,22800,22800,22800,22800,0
20241028,191500,42909919200,22800,22800,22800,22800,0
20241028,191400,42909919200,22800,22800,22800,22800,0
20241028,191300,42909919200,22800,22800,22800,22800,0
20241028,191200,42909919200,22800,22800,22800,22800,0
20241028,191100,42909919200,22800,22800,22800,22800,0
20241028,191000,42909919200,22800,22800,22800,22800,0
20241028,190900,42909919200,22800,22800,22800,22800,0
20241028,190800,42909919200,22800,22800,22800,22800,0
20241028,190700,42909919200,22800,22800,22800,22800,0
20241028,190600,42909919200,22800,22800,22800,22800,0
20241028,190500,42909919200,22800,22800,22800,22800,0
20241028,190400,42909919200,22800,22800,22800,22800,0
20241028,190300,42909919200,22800,22800,22800,22800,0
20241028,190200,42909919200,22800,22800,22800,22800,0
20241028,190100,42909919200,22800,22800,22800,22800,0
20241028,190000,42909919200,22800,22800,22800,22800,0
20241028,185900,42909919200,22800,22800,22800,22800,0
20241028,185800,42909919200,22800,22800,22800,22800,0
20241028,185700,42909919200,22800,22800,22800,22800,0
20241028,185600,42909919200,22800,22800,22800,22800,0
20241028,185500,42909919200,22800,22800,22800,22800,0
20241028,185400,42909919200,22800,22800,22800,22800,0
20241028,185300,42909919200,22800,22800,22800,22800,0
20241028,185200,42909919200,22800,22800,22800,22800,0
20241028,185100,42909919200,22800,22800,22800,22800,0
20241028,185000,42909919200,22800,22800,22800,22800,9376
20241028,184900,42909919200,22800,22800,22800,22800,0
20241028,184800,42909919200,22800,22800,22800,22800,0
20241028,184700,42909919200,22800,22800,22800,22800,0
20241028,184600,42909919200,22800,22800,22800,22800,0
20241028,184500,42909919200,22800,22800,22800,22800,0
20241028,184400,42909919200,22800,22800,22800,22800,0
20241028,184300,42909919200,22800,22800,22800,22800,0
20241028,184200,42909919200,22800,22800,22800,22800,0
20241028,184100,42909919200,22800,22800,22800,22800,0
20241028,184000,42909919200,22800,22800,22800,22800,0
20241028,183900,42909919200,22800,22800,22800,22800,0
20241028,183800,42909919200,22800,22800,22800,22800,0
20241028,183700,42909919200,22800,22800,22800,22800,0
20241028,183600,42909919200,22800,22800,22800,22800,0
20241028,183500,42909919200,22800,22800,22800,22800,0
20241028,183400,42909919200,22800,22800,22800,22800,0
20241028,183300,42909919200,22800,22800,22800,22800,0
20241028,183200,42909919200,22800,22800,22800,22800,0
20241028,183100,42909919200,22800,22800,22800,22800,0
20241028,183000,42909919200,22800,22800,22800,22800,0
20241028,182900,42909919200,22800,22800,22800,22800,0
20241028,182800,42909919200,22800,22800,22800,22800,0
20241028,182700,42909919200,22800,22800,22800,22800,0
20241028,182600,42909919200,22800,22800,22800,22800,0
20241028,182500,42909919200,22800,22800,22800,22800,0
20241028,182400,42909919200,22800,22800,22800,22800,0
20241028,182300,42909919200,22800,22800,22800,22800,0
20241028,182200,42909919200,22800,22800,22800,22800,0
20241028,182100,42909919200,22800,22800,22800,22800,0
20241028,182000,42909919200,22800,22800,22800,22800,9376
20241028,181900,42909919200,22800,22800,22800,22800,0
20241028,181800,42909919200,22800,22800,22800,22800,0
20241028,181700,42909919200,22800,22800,22800,22800,0
20241028,181600,42909919200,22800,22800,22800,22800,0
20241028,181500,42909919200,22800,22800,22800,22800,0
20241028,181400,42909919200,22800,22800,22800,22800,0
20241028,181300,42909919200,22800,22800,22800,22800,0
20241028,181200,42909919200,22800,22800,22800,22800,0
20241028,181100,42909919200,22800,22800,22800,22800,0
20241028,181000,42909919200,22800,22800,22800,22800,0
20241028,180900,42909919200,22800,22800,22800,22800,0
20241028,180800,42909919200,22800,22800,22800,22800,0
20241028,180700,42909919200,22800,22800,22800,22800,0
20241028,180600,42909919200,22800,22800,22800,22800,0
20241028,180500,42909919200,22800,22800,22800,22800,0
20241028,180400,42909919200,22800,22800,22800,22800,0
20241028,180300,42909919200,22800,22800,22800,22800,0
20241028,180200,42909919200,22800,22800,22800,22800,0
20241028,180100,42909919200,22800,22800,22800,22800,0
20241028,180000,42909919200,22800,22800,22800,22800,0
20241028,175900,42909919200,22800,22800,22800,22800,0
20241028,175800,42909919200,22800,22800,22800,22800,0
20241028,175700,42909919200,22800,22800,22800,22800,0
20241028,175600,42909919200,22800,22800,22800,22800,0
20241028,175500,42909919200,22800,22800,22800,22800,0
20241028,175400,42909919200,22800,22800,22800,22800,0
20241028,175300,42909919200,22800,22800,22800,22800,0
20241028,175200,42909919200,22800,22800,22800,22800,0
20241028,175100,42909919200,22800,22800,22800,22800,0
20241028,175000,42909919200,22800,22800,22800,22800,9376
20241028,174900,42909919200,22800,22800,22800,22800,0
20241028,174800,42909919200,22800,22800,22800,22800,0
20241028,174700,42909919200,22800,22800,22800,22800,0
20241028,174600,42909919200,22800,22800,22800,22800,0
20241028,174500,42909919200,22800,22800,22800,22800,0
20241028,174400,42909919200,22800,22800,22800,22800,0
20241028,174300,42909919200,22800,22800,22800,22800,0
20241028,174200,42909919200,22800,22800,22800,22800,0
20241028,174100,42909919200,22800,22800,22800,22800,0
20241028,174000,42909919200,22800,22800,22800,22800,0
20241028,173900,42909919200,22800,22800,22800,22800,0
20241028,173800,42909919200,22800,22800,22800,22800,0
20241028,173700,42909919200,22800,22800,22800,22800,0
20241028,173600,42909919200,22800,22800,22800,22800,0
20241028,173500,42909919200,22800,22800,22800,22800,0
20241028,173400,42909919200,22800,22800,22800,22800,0
20241028,173300,42909919200,22800,22800,22800,22800,0
20241028,173200,42909919200,22800,22800,22800,22800,0
20241028,173100,42909919200,22800,22800,22800,22800,0
20241028,173000,42909919200,22800,22800,22800,22800,0
20241028,172900,42909919200,22800,22800,22800,22800,0
20241028,172800,42909919200,22800,22800,22800,22800,0
20241028,172700,42909919200,22800,22800,22800,22800,0
20241028,172600,42909919200,22800,22800,22800,22800,0
20241028,172500,42909919200,22800,22800,22800,22800,0
20241028,172400,42909919200,22800,22800,22800,22800,0
20241028,172300,42909919200,22800,22800,22800,22800,0
20241028,172200,42909919200,22800,22800,22800,22800,0
20241028,172100,42909919200,22800,22800,22800,22800,0
20241028,172000,42909919200,22800,22800,22800,22800,9376
20241028,171900,42909919200,22800,22800,22800,22800,0
20241028,171800,42909919200,22800,22800,22800,22800,0
20241028,171700,42909919200,22800,22800,22800,22800,0
20241028,171600,42909919200,22800,22800,22800,22800,0
20241028,171500,42909919200,22800,22800,22800,22800,0
20241028,171400,42909919200,22800,22800,22800,22800,0
20241028,171300,42909919200,22800,22800,22800,22800,0
20241028,171200,42909919200,22800,22800,22800,22800,0
20241028,171100,42909919200,22800,22800,22800,22800,0
20241028,171000,42909919200,22800,22800,22800,22800,0
20241028,170900,42909919200,22800,22800,22800,22800,0
20241028,170800,42909919200,22800,22800,22800,22800,0
20241028,170700,42909919200,22800,22800,22800,22800,0
20241028,170600,42909919200,22800,22800,22800,22800,0
20241028,170500,42909919200,22800,22800,22800,22800,0
20241028,170400,42909919200,22800,22800,22800,22800,0
20241028,170300,42909919200,22800,22800,22800,22800,0
20241028,170200,42909919200,22800,22800,22800,22800,0
20241028,170100,42909919200,22800,22800,22800,22800,0
20241028,170000,42909919200,22800,22800,22800,22800,0
20241028,165900,42909919200,22800,22800,22800,22800,0
20241028,165800,42909919200,22800,22800,22800,22800,0
20241028,165700,42909919200,22800,22800,22800,22800,0
20241028,165600,42909919200,22800,22800,22800,22800,0
20241028,165500,42909919200,22800,22800,22800,22800,0
20241028,165400,42909919200,22800,22800,22800,22800,0
20241028,165300,42909919200,22800,22800,22800,22800,0
20241028,165200,42909919200,22800,22800,22800,22800,0
20241028,165100,42909919200,22800,22800,22800,22800,0
20241028,165000,42909919200,22800,22800,22800,22800,9376
20241028,164900,42909919200,22800,22800,22800,22800,0
20241028,164800,42909919200,22800,22800,22800,22800,0
20241028,164700,42909919200,22800,22800,22800,22800,0
20241028,164600,42909919200,22800,22800,22800,22800,0
20241028,164500,42909919200,22800,22800,22800,22800,0
20241028,164400,42909919200,22800,22800,22800,22800,0
20241028,164300,42909919200,22800,22800,22800,22800,0
20241028,164200,42909919200,22800,22800,22800,22800,0
20241028,164100,42909919200,22800,22800,22800,22800,0
20241028,164000,42909919200,22800,22800,22800,22800,0
20241028,163900,42909919200,22800,22800,22800,22800,0
20241028,163800,42909919200,22800,22800,22800,22800,0
20241028,163700,42909919200,22800,22800,22800,22800,0
20241028,163600,42909919200,22800,22800,22800,22800,0
20241028,163500,42909919200,22800,22800,22800,22800,0
20241028,163400,42909919200,22800,22800,22800,22800,0
20241028,163300,42909919200,22800,22800,22800,22800,0
20241028,163200,42909919200,22800,22800,22800,22800,0
20241028,163100,42909919200,22800,22800,22800,22800,0
20241028,163000,42909919200,22800,22800,22800,22800,0
20241028,162900,42909919200,22800,22800,22800,22800,0
20241028,162800,42909919200,22800,22800,22800,22800,0
20241028,162700,42909919200,22800,22800,22800,22800,0
20241028,162600,42909919200,22800,22800,22800,22800,0
20241028,162500,42909919200,22800,22800,22800,22800,0
20241028,162400,42909919200,22800,22800,22800,22800,0
20241028,162300,42909919200,22800,22800,22800,22800,0
20241028,162200,42909919200,22800,22800,22800,22800,0
20241028,162100,42909919200,22800,22800,22800,22800,0
20241028,162000,42909919200,22800,22800,22800,22800,9376
20241028,161900,42909919200,22800,22800,22800,22800,0
20241028,161800,42909919200,22800,22800,22800,22800,0
20241028,161700,42909919200,22800,22800,22800,22800,0
20241028,161600,42909919200,22800,22800,22800,22800,0
20241028,161500,42909919200,22800,22800,22800,22800,0
20241028,161400,42909919200,22800,22800,22800,22800,0
20241028,161300,42909919200,22800,22800,22800,22800,0
20241028,161200,42909919200,22800,22800,22800,22800,0
20241028,161100,42909919200,22800,22800,22800,22800,0
20241028,161000,42909919200,22800,22800,22800,22800,0
20241028,160900,42909919200,22800,22800,22800,22800,0
20241028,160800,42909919200,22800,22800,22800,22800,0
20241028,160700,42909919200,22800,22800,22800,22800,0
20241028,160600,42909919200,22800,22800,22800,22800,0
20241028,160500,42909919200,22800,22800,22800,22800,0
20241028,160400,42909919200,22800,22800,22800,22800,0
20241028,160300,42909919200,22800,22800,22800,22800,0
20241028,160200,42909919200,22800,22800,22800,22800,0
20241028,160100,42909919200,22800,22800,22800,22800,0
20241028,160000,42909919200,22800,22800,22800,22800,0
20241028,155900,42909919200,22800,22800,22800,22800,0
20241028,155800,42909919200,22800,22800,22800,22800,0
20241028,155700,42909919200,22800,22800,22800,22800,0
20241028,155600,42909919200,22800,22800,22800,22800,0
20241028,155500,42909919200,22800,22800,22800,22800,0
20241028,155400,42909919200,22800,22800,22800,22800,0
20241028,155300,42909919200,22800,22800,22800,22800,0
20241028,155200,42909919200,22800,22800,22800,22800,0
20241028,155100,42909919200,22800,22800,22800,22800,0
20241028,155000,42909919200,22800,22800,22800,22800,9376
20241028,154900,42909919200,22800,22800,22800,22800,0
20241028,154800,42909919200,22800,22800,22800,22800,0
20241028,154700,42909919200,22800,22800,22800,22800,0
20241028,154600,42909919200,22800,22800,22800,22800,0
20241028,154500,42909919200,22800,22800,22800,22800,0
20241028,154400,42909919200,22800,22800,22800,22800,0
20241028,154300,42909919200,22800,22800,22800,22800,0
20241028,154200,42909919200,22800,22800,22800,22800,0
20241028,154100,42909919200,22800,22800,22800,22800,0
20241028,154000,42909919200,22800,22800,22800,22800,0
20241028,153900,42909919200,22800,22800,22800,22800,0
20241028,153800,42909919200,22800,22800,22800,22800,0
20241028,153700,42909919200,22800,22800,22800,22800,0
20241028,153600,42909919200,22800,22800,22800,22800,0
20241028,153500,42909919200,22800,22800,22800,22800,0
20241028,153400,42909919200,22800,22800,22800,22800,0
20241028,153300,42909919200,22800,22800,22800,22800,0
20241028,153200,42909919200,22800,22800,22800,22800,0
20241028,153100,42909919200,22800,22800,22800,22800,0
20241028,153000,42909919200,22800,22800,22800,22800,9376
20241028,152900,42696146400,22750,22750,22750,22750,0
20241028,152800,42696146400,22750,22750,22750,22750,0
20241028,152700,42696146400,22750,22750,22750,22750,0
20241028,152600,42696146400,22750,22750,22750,22750,0
20241028,152500,42696146400,22750,22750,22750,22750,0
20241028,152400,42696146400,22750,22750,22750,22750,0
20241028,152300,42696146400,22750,22750,22750,22750,0
20241028,152200,42696146400,22750,22750,22750,22750,0
20241028,152100,42696146400,22750,22750,22750,22750,0
20241028,152000,42696146400,22750,22750,22750,22750,0
20241028,151900,42696146400,22750,22750,22800,22700,3547
20241028,151800,42615483050,22750,22750,22800,22700,2193
20241028,151700,42565604200,22750,22800,22850,22750,1812
20241028,151600,42524306000,22850,22900,22950,22800,1887
20241028,151500,42481221150,22850,22900,22950,22800,1589
20241028,151400,42444882700,22900,22950,22950,22850,1400
20241028,151300,42412807400,22950,23000,23050,22950,1331
20241028,151200,42382229300,23000,23000,23000,22900,1047
20241028,151100,42358186650,22950,22900,23000,22900,1468
20241028,151000,42324494300,22900,23050,23100,22900,3258
20241028,150900,42249398500,23050,22900,23050,22800,2459
20241028,150800,42193036950,22800,22750,22900,22750,2862
20241028,150700,42127690800,22750,22750,22800,22700,1131
20241028,150600,42101975800,22750,22750,22750,22700,382
20241028,150500,42093298150,22700,22850,22900,22700,1319
20241028,150400,42063210300,22850,22600,22900,22600,1978
20241028,150300,42018212100,22600,22750,22750,22600,2977
20241028,150200,41950653650,22750,22850,22850,22750,1674
20241028,150100,41912541800,22800,22850,22850,22800,671
20241028,150000,41897231900,22800,22750,22900,22750,1211
20241028,145900,41869622950,22750,22850,22850,22750,652
20241028,145800,41854772500,22850,22800,22850,22700,795
20241028,145700,41836671750,22850,22850,22850,22750,1198
20241028,145600,41809375000,22850,22850,22950,22850,2120
20241028,145500,41760899700,22850,22750,22850,22750,1488
20241028,145400,41726980950,22700,22700,22700,22700,1128
20241028,145300,41701375350,22650,22700,22700,22600,1506
20241028,145200,41667210500,22700,22750,22800,22600,3747
20241028,145100,41582329350,22850,22700,22850,22650,1599
20241028,145000,41545941400,22750,22750,22800,22550,5154
20241028,144900,41429210400,22750,22800,22900,22750,2314
20241028,144800,41376377400,22900,22750,22900,22700,1313
20241028,144700,41346454850,22750,22650,22750,22500,4115
20241028,144600,41253269000,22700,22700,22750,22600,1172
20241028,144500,41226711950,22700,22700,22750,22700,1641
20241028,144400,41189391650,22700,22750,22800,22600,5013
20241028,144300,41075697850,22750,22900,22900,22750,784
20241028,144200,41057820950,22900,22750,22900,22700,2820
20241028,144100,40993650500,22700,22900,23000,22700,2917
20241028,144000,40927077600,22850,22750,22950,22700,2962
20241028,143900,40859618550,22850,22700,22950,22700,4510
20241028,143800,40756860950,22700,23150,23150,22700,4122
20241028,143700,40662503900,23150,23100,23200,23050,2230
20241028,143600,40610927550,23100,23200,23250,23050,3304
20241028,143500,40534588400,23300,23100,23400,23100,2337
20241028,143400,40480312700,23100,23300,23300,23050,1245
20241028,143300,40451510100,23300,23050,23400,23050,4989
20241028,143200,40335581100,23050,23300,23300,23050,2669
20241028,143100,40273606100,23350,23150,23400,23100,2642
20241028,143000,40212206300,23150,23100,23200,23050,5305
20241028,142900,40089445000,23150,22850,23150,22850,2274
20241028,142800,40037171100,22800,23250,23300,22800,4645
20241028,142700,39930386450,23250,23000,23250,23000,1975
20241028,142600,39884760650,23000,23000,23300,23000,2762
20241028,142500,39820831800,23050,22750,23300,22750,5840
20241028,142400,39686175100,22800,22950,22950,22450,11647
20241028,142300,39421139250,22950,22850,23050,22850,3532
20241028,142200,39340046350,22850,23100,23200,22700,6177
20241028,142100,39198463850,23200,22950,23250,22850,12587
20241028,142000,38907703950,22950,22750,23000,22600,6527
20241028,141900,38758930450,22700,22350,23000,22150,17060
20241028,141800,38373603450,22400,23250,23250,22150,29878
20241028,141700,37695606200,23250,23300,23450,23150,8850
20241028,141600,37489383000,23300,23450,23500,23200,3619
20241028,141500,37404914600,23450,23250,23600,23250,8843
20241028,141400,37197481200,23250,23750,23750,23200,7039
20241028,141300,37032830250,23700,23650,23800,23550,2410
20241028,141200,36975719850,23750,23600,24050,23550,8808
20241028,141100,36766427200,23600,23850,23850,23350,10193
20241028,141000,36526023400,23750,23450,24050,23350,11665
20241028,140900,36248161100,23450,23950,24150,23050,15281
20241028,140800,35885156750,23950,24200,24350,23950,5900
20241028,140700,35742923300,24200,24550,24650,24100,5917
20241028,140600,35598490100,24550,24500,24650,24200,10915
20241028,140500,35332986700,24550,24800,24800,24550,6739
20241028,140400,35166590200,24800,24900,24950,24800,5410
20241028,140300,35032119700,24900,25000,25000,24900,2048
20241028,140200,34980993750,24950,25050,25050,24950,1903
20241028,140100,34933412450,25000,25400,25450,25000,4367
20241028,140000,34823126500,25350,25100,25400,25100,7086
20241028,135900,34644181750,25050,24900,25100,24850,2915
20241028,135800,34571185800,24900,24950,25000,24850,1247
20241028,135700,34540130750,24950,24950,25050,24900,656
20241028,135600,34523765750,24950,25100,25100,24950,1333
20241028,135500,34490422300,25100,25200,25200,25100,1308
20241028,135400,34457555750,25200,25050,25200,25000,1036
20241028,135300,34431549300,25000,24950,25000,24900,1116
20241028,135200,34403690200,24950,25050,25100,24950,1027
20241028,135100,34378010250,25100,25100,25200,25050,2226
20241028,135000,34322095450,25100,24950,25100,24950,2184
20241028,134900,34267463500,24950,24950,25000,24850,1169
20241028,134800,34238352050,24950,24800,25000,24800,2175
20241028,134700,34184240250,24850,24900,24900,24800,3035
20241028,134600,34108868850,24950,25000,25000,24900,1858
20241028,134500,34062555450,24950,25000,25000,24950,1015
20241028,134400,34037207700,25000,25050,25050,24950,1650
20241028,134300,33995962800,25050,25150,25150,25000,3366
20241028,134200,33911636150,25150,25100,25200,25050,1164
20241028,134100,33882407200,25050,25200,25200,25000,4899
20241028,134000,33759383950,25200,25350,25400,25150,8189
20241028,133900,33552380050,25350,25450,25600,25250,4979
20241028,133800,33425922300,25450,25600,25850,25350,12826
20241028,133700,33096776400,25450,25250,25550,25150,4633
20241028,133600,32979171850,25200,25000,25300,25000,1543
20241028,133500,32940412550,25050,25100,25250,25000,2176
20241028,133400,32885771800,25100,25300,25350,25100,4708
20241028,133300,32766973900,25350,25100,25450,25050,5649
20241028,133200,32624018650,25050,25100,25300,25000,3968
20241028,133100,32524267150,25050,25300,25350,24950,4253
20241028,133000,32417333900,25350,24950,25400,24850,7616
20241028,132900,32225796500,25100,24850,25200,24750,5839
20241028,132800,32079985550,24800,24950,24950,24750,2996
20241028,132700,32005615900,24900,24900,25000,24900,1157
20241028,132600,31976759950,24900,25000,25000,24900,861
20241028,132500,31955286750,25000,24850,25150,24850,2869
20241028,132400,31883513000,24850,24950,24950,24800,3057
20241028,132300,31807516450,24950,25000,25050,24950,1325
20241028,132200,31774420250,25000,25000,25050,25000,1528
20241028,132100,31736217900,25000,25050,25150,25000,1639
20241028,132000,31695122850,25150,25250,25250,25050,2383
20241028,131900,31635210150,25250,25200,25250,25100,1093
20241028,131800,31607709200,25150,25100,25250,25050,3686
20241028,131700,31514954150,25100,25000,25100,24850,1993
20241028,131600,31465215000,24950,25000,25200,24950,1853
20241028,131500,31418757950,25000,25250,25300,24900,2983
20241028,131400,31343876200,25150,24950,25350,24900,2814
20241028,131300,31273212900,25000,24850,25000,24850,2870
20241028,131200,31201644500,24850,25050,25050,24750,4595
20241028,131100,31087315100,25050,25150,25200,25000,2864
20241028,131000,31015494200,25150,25250,25300,25100,7027
20241028,130900,30838597700,25250,25100,25350,25100,2081
20241028,130800,30786178250,25100,25150,25300,25100,3090
20241028,130700,30708372100,25150,25400,25400,25100,7742
20241028,130600,30513031100,25450,25600,25650,25400,6068
20241028,130500,30358227050,25600,25650,25700,25550,1030
20241028,130400,30331862000,25650,25600,25700,25550,2348
20241028,130300,30271811350,25600,25650,25850,25600,3545
20241028,130200,30180661850,25650,25600,25700,25550,1840
20241028,130100,30133499950,25600,25800,25800,25550,2366
20241028,130000,30072912850,25800,25850,25850,25500,4568
20241028,125900,29955443450,25850,25750,25950,25750,6377
20241028,125800,29790591650,25800,25850,26000,25750,14013
20241028,125700,29427778600,25800,25500,25850,25350,3446
20241028,125600,29339588300,25500,25950,26050,25500,14149
20241028,125500,28974057600,25950,25250,26050,25150,20313
20241028,125400,28450335800,25250,25100,25350,25100,2716
20241028,125300,28381961150,25150,25150,25250,25100,2452
20241028,125200,28320310550,25150,25100,25350,25100,2889
20241028,125100,28247392800,25150,25200,25550,25000,11068
20241028,125000,27967957900,25200,25650,25650,25150,12832
20241028,124900,27642951650,25550,25500,25750,25400,6875
20241028,124800,27466787300,25650,25700,25750,25400,11964
20241028,124700,27161337700,25700,25500,25900,25400,29810
20241028,124600,26394555600,25500,24700,25600,24700,35827
20241028,124500,25491117300,24700,24300,24700,24150,5738
20241028,124400,25350796500,24300,24550,24600,24300,3600
20241028,124300,25262726600,24600,24600,24650,24450,5029
20241028,124200,25139318550,24600,24450,24700,24450,6156
20241028,124100,24988048300,24450,24300,24450,24100,4911
20241028,124000,24868757450,24300,24100,24400,24050,11011
20241028,123900,24602220250,24100,24200,24250,23900,15915
20241028,123800,24219369300,24250,24350,24350,24100,9452
20241028,123700,23990203350,24350,24750,24800,24100,10613
20241028,123600,23730393750,24750,24750,24800,24700,2557
20241028,123500,23667083200,24750,24650,24900,24550,4380
20241028,123400,23558860700,24650,24950,25000,24650,8604
20241028,123300,23345077950,24900,24700,25000,24600,16185
20241028,123200,22943957700,24700,24750,24950,24450,14003
20241028,123100,22597976000,24750,25350,25400,24700,17872
20241028,123000,22150313950,25350,25550,25650,25150,14173
20241028,122900,21791171100,25550,25700,25900,25500,11432
20241028,122800,21498509450,25900,25850,25900,25550,11807
20241028,122700,21194498600,25850,26150,26150,25800,9760
20241028,122600,20941102450,26150,26050,26200,25900,6723
20241028,122500,20766116250,26100,26200,26300,25550,18127
20241028,122400,20296876200,26300,26400,26650,26150,24464
20241028,122300,19650801600,26400,26250,26400,26150,11337
20241028,122200,19353056650,26400,26050,26450,25950,21691
20241028,122100,18783265150,26000,26300,26300,25900,13569
20241028,122000,18429269950,26250,25600,26450,25550,41214
20241028,121900,17351450250,25700,25150,25800,25050,15346
20241028,121800,16962642250,25150,25950,26000,25100,19608
20241028,121700,16462117600,26000,25850,26200,25850,14133
20241028,121600,16094148900,25900,26150,26300,25850,24448
20241028,121500,15456148500,26150,26000,26400,25600,48158
20241028,121400,14204901000,26050,24750,26100,24150,78396
20241028,121300,12213086900,24750,24300,25250,23150,117686
20241028,121200,9348419350,23850,23850,23850,23850,0
20241028,121100,9348419350,23850,23850,23850,23850,0
20241028,121000,9348419350,23850,22350,23850,22350,27649
20241028,120900,8709837450,22350,22250,22400,22250,741
20241028,120800,8693304500,22250,22300,22400,22250,355
20241028,120700,8685383600,22300,22150,22400,22150,1258
20241028,120600,8657374050,22200,22250,22250,22150,290
20241028,120500,8650939200,22250,22150,22250,22150,183
20241028,120400,8646880350,22150,22300,22300,22150,1960
20241028,120300,8603272550,22350,22350,22400,22250,1095
20241028,120200,8578870700,22400,22300,22400,22250,1096
20241028,120100,8554400900,22300,22250,22300,22200,1064
20241028,120000,8530722800,22250,22150,22250,22150,417
20241028,115900,8521461250,22100,22050,22250,22050,177
20241028,115800,8517538850,22050,22100,22200,22050,727
20241028,115700,8501453450,22100,22050,22100,22050,153
20241028,115600,8498078900,22050,22050,22100,22050,179
20241028,115500,8494131900,22100,22000,22100,22000,100
20241028,115400,8491929500,22000,22050,22050,22000,166
20241028,115300,8488269800,22050,22050,22100,22050,397
20241028,115200,8479515400,22100,22050,22100,22000,832
20241028,115100,8461174950,22100,22100,22100,22100,108
20241028,115000,8458788150,22050,22150,22150,22000,1408
20241028,114900,8427700650,22100,22150,22250,22100,409
20241028,114800,8418645300,22250,22350,22450,22100,5115
20241028,114700,8304542600,22350,22300,22400,22200,3440
20241028,114600,8227949650,22300,22250,22400,22200,1616
20241028,114500,8191969600,22200,22050,22400,22050,5590
20241028,114400,8067769400,22050,22000,22100,22000,633
20241028,114300,8053801850,22100,21900,22100,21900,3983
20241028,114200,7966252950,22000,22050,22050,21900,763
20241028,114100,7949484250,22050,22100,22150,22000,519
20241028,114000,7938051900,22050,21900,22100,21750,2880
20241028,113900,7874677850,21900,21750,22100,21600,4409
20241028,113800,7778872350,21650,21800,21800,21650,1692
20241028,113700,7742100400,21850,21950,21950,21750,3745
20241028,113600,7660274350,21850,22000,22100,21850,3064
20241028,113500,7593010450,21950,21950,22050,21850,1493
20241028,113400,7560247650,21950,22200,22300,21850,3113
20241028,113300,7491532700,22150,21750,22250,21750,4213
20241028,113200,7399013900,21700,21700,21800,21700,1220
20241028,113100,7372451700,21700,21700,21750,21700,291
20241028,113000,7366135950,21700,21650,21700,21650,781
20241028,112900,7349203950,21650,21750,21750,21550,1747
20241028,112800,7311337900,21800,21800,21850,21700,193
20241028,112700,7307131150,21800,21700,21800,21650,377
20241028,112600,7298946400,21750,21750,21750,21650,123
20241028,112500,7296275900,21750,21650,21800,21650,1165
20241028,112400,7270900150,21650,21650,21700,21650,1230
20241028,112300,7244269700,21650,21600,21650,21550,619
20241028,112200,7230912000,21600,21500,21600,21500,585
20241028,112100,7218311300,21450,21500,21500,21450,70
20241028,112000,7216806400,21500,21500,21500,21500,88
20241028,111900,7214914400,21500,21500,21500,21500,47
20241028,111800,7213903900,21500,21500,21550,21450,2006
20241028,111700,7170692700,21400,21500,21500,21400,581
20241028,111600,7158234200,21500,21450,21500,21450,224
20241028,111500,7153418450,21450,21550,21550,21450,393
20241028,111400,7144975550,21550,21550,21550,21500,167
20241028,111300,7141377850,21550,21500,21550,21500,25
20241028,111200,7140839750,21500,21500,21500,21500,65
20241028,111100,7139442250,21500,21500,21600,21500,754
20241028,111000,7123184950,21500,21550,21650,21500,1198
20241028,110900,7097318600,21550,21550,21550,21550,344
20241028,110800,7089905400,21500,21600,21600,21500,409
20241028,110700,7081091600,21550,21600,21600,21550,500
20241028,110600,7070302200,21600,21550,21600,21500,329
20241028,110500,7063212500,21550,21500,21550,21500,400
20241028,110400,7054599300,21500,21550,21550,21500,125
20241028,110300,7051907250,21500,21550,21550,21500,716
20241028,110200,7036491450,21550,21500,21550,21500,51
20241028,110100,7035394200,21450,21550,21550,21450,305
20241028,110000,7028833700,21600,21450,21600,21400,678
20241028,105900,7014248800,21450,21400,21450,21400,250
20241028,105800,7008895650,21400,21400,21500,21400,309
20241028,105700,7002282550,21400,21450,21550,21400,1284
20241028,105600,6974679200,21450,21150,21450,21150,3893
20241028,105500,6891744050,21200,21200,21250,21150,1325
20241028,105400,6863684200,21200,21200,21200,21200,49
20241028,105300,6862645400,21200,21200,21250,21200,175
20241028,105200,6858934900,21200,21300,21350,21200,595
20241028,105100,6846299550,21200,21300,21350,21200,435
20241028,105000,6837032300,21300,21200,21300,21200,707
20241028,104900,6822012300,21200,21200,21200,21200,309
20241028,104800,6815461500,21250,21150,21250,21150,625
20241028,104700,6802241000,21150,21300,21350,21150,2431
20241028,104600,6750686800,21300,21300,21300,21250,244
20241028,104500,6745496850,21350,21350,21400,21250,576
20241028,104400,6733217850,21400,21400,21400,21300,200
20241028,104300,6728944650,21450,21200,21500,21200,519
20241028,104200,6717872800,21300,21350,21350,21200,390
20241028,104100,6709595750,21350,21300,21350,21250,4105
20241028,104000,6622334500,21300,21300,21300,21250,93
20241028,103900,6620356150,21300,21200,21300,21200,760
20241028,103800,6604228850,21200,21250,21250,21200,672
20241028,103700,6589973550,21200,21300,21300,21200,385
20241028,103600,6581786400,21300,21250,21400,21250,1104
20241028,103500,6558317100,21250,21300,21300,21250,1189
20241028,103400,6533026950,21300,21350,21350,21300,726
20241028,103300,6517556500,21350,21400,21400,21300,1390
20241028,103200,6487881450,21450,21400,21450,21350,1087
20241028,103100,6464573800,21400,21300,21400,21300,1476
20241028,103000,6433047150,21300,21300,21350,21250,2291
20241028,102900,6384300200,21300,21250,21350,21200,1743
20241028,102800,6347149050,21200,21400,21400,21200,5232
20241028,102700,6235626100,21400,21400,21400,21350,514
20241028,102600,6224636650,21400,21350,21400,21350,513
20241028,102500,6213675950,21350,21400,21400,21350,1312
20241028,102400,6185649800,21400,21400,21400,21350,1018
20241028,102300,6163870050,21350,21450,21500,21350,1026
20241028,102200,6141942700,21500,21400,21500,21400,582
20241028,102100,6129458000,21400,21350,21450,21300,5870
20241028,102000,6003874250,21450,21550,21550,21350,5172
20241028,101900,5892864200,21500,21500,21550,21500,745
20241028,101800,5876829550,21550,21550,21550,21500,2610
20241028,101700,5820673400,21550,21650,21700,21550,2737
20241028,101600,5761602200,21650,21750,21750,21600,2816
20241028,101500,5700515000,21750,21800,21850,21700,518
20241028,101400,5689233900,21850,21800,21900,21800,492
20241028,101300,5678495300,21900,21900,22000,21800,2740
20241028,101200,5618504450,21850,21750,21850,21750,688
20241028,101100,5603504900,21750,21700,21800,21650,752
20241028,101000,5587165000,21750,21650,21750,21600,492
20241028,100900,5576509550,21600,21800,21800,21600,3859
20241028,100800,5492637500,21800,21800,21900,21800,835
20241028,100700,5474419300,21800,21900,21900,21750,1067
20241028,100600,5451126650,21950,21750,22000,21750,1943
20241028,100500,5408627300,21750,21800,21850,21750,326
20241028,100400,5401530900,21850,21800,21850,21750,534
20241028,100300,5389889150,21750,21750,21800,21750,161
20241028,100200,5386383650,21800,21800,21850,21700,1526
20241028,100100,5353162050,21800,21800,21900,21750,662
20241028,100000,5338731150,21800,21800,21900,21800,1496
20241028,095900,5306063300,21800,21850,21850,21700,813
20241028,095800,5288370250,21850,21800,21900,21800,910
20241028,095700,5268504950,21800,22000,22000,21800,1883
20241028,095600,5227319700,22000,21950,22150,21850,508
20241028,095500,5216150350,21850,22000,22000,21850,919
20241028,095400,5196025950,22000,22000,22100,21950,1042
20241028,095300,5173115950,22000,22250,22250,22000,735
20241028,095200,5156867500,22250,22300,22350,22200,1243
20241028,095100,5129167450,22300,22050,22300,22050,523
20241028,095000,5117578850,22000,22050,22150,22000,281
20241028,094900,5111379400,22050,21950,22050,21950,195
20241028,094800,5107084950,21950,21950,22050,21850,2727
20241028,094700,5047359800,21850,22250,22250,21850,4315
20241028,094600,4952296600,22250,22300,22300,22150,577
20241028,094500,4939482850,22250,22100,22250,22050,1162
20241028,094400,4913728100,22200,22250,22250,22150,870
20241028,094300,4894415200,22250,22200,22300,22200,968
20241028,094200,4872880600,22200,22050,22250,22050,961
20241028,094100,4851534400,22050,22350,22350,22000,7145
20241028,094000,4693682950,22400,22300,22400,22250,787
20241028,093900,4676142750,22300,22300,22500,22300,320
20241028,093800,4669002750,22300,22450,22500,22250,2341
20241028,093700,4616601750,22450,22600,22600,22450,1710
20241028,093600,4578097200,22600,22850,22900,22550,5496
20241028,093500,4453048950,22850,22600,22850,22600,2206
20241028,093400,4403007450,22600,22550,22650,22450,1577
20241028,093300,4367430050,22550,22450,22700,22400,787
20241028,093200,4349722650,22450,22500,22550,22300,1625
20241028,093100,4313308350,22450,22450,22500,22350,2306
20241028,093000,4261634200,22500,22550,22650,22450,2606
20241028,092900,4202899150,22650,22800,22900,22550,5264
20241028,092800,4083176150,22900,22650,22900,22600,6985
20241028,092700,3924062200,22700,22500,22700,22300,5999
20241028,092600,3788980800,22450,21900,22500,21900,5800
20241028,092500,3660221700,21900,21900,22000,21850,2100
20241028,092400,3614217800,22000,22000,22150,21900,1260
20241028,092300,3586436250,22100,21850,22100,21850,1813
20241028,092200,3546637150,21850,21700,21900,21700,1573
20241028,092100,3512395200,21700,21650,21900,21650,2063
20241028,092000,3467566300,21650,21950,21950,21600,5692
20241028,091900,3343917800,21800,21900,21950,21750,1368
20241028,091800,3314054750,21850,22150,22150,21850,767
20241028,091700,3297176700,22050,21700,22400,21650,3787
20241028,091600,3213590150,21650,21800,21800,21600,1234
20241028,091500,3186856700,21650,22050,22200,21650,3868
20241028,091400,3102304750,22200,22450,22600,22000,8284
20241028,091300,2917109000,22500,22300,22500,22200,3415
20241028,091200,2840823550,22300,22200,22350,21900,4224
20241028,091100,2747288150,22150,21900,22150,21700,3535
20241028,091000,2669729700,21750,21650,21900,21500,4970
20241028,090900,2561605800,21550,21500,22000,21450,4633
20241028,090800,2461149650,21450,21650,21650,21350,3131
20241028,090700,2393867100,21500,21600,21750,21500,2774
20241028,090600,2333882700,21650,21750,21800,21500,4404
20241028,090500,2238708750,21600,22350,22350,21350,10820
20241028,090400,2002441250,22300,21950,22400,21800,9774
20241028,090300,1786472300,21950,21550,21950,21500,12080
20241028,090200,1523316300,21550,21550,21900,21400,6854
20241028,090100,1374823350,21500,21700,21900,21450,25491
20241028,090000,820086200,21700,21700,22350,21050,37872