KissMeData/036560/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,192000,21100171200,21600,21600,21600,21600,6865
20241029,191900,21100171200,21600,21600,21600,21600,0
20241029,191800,21100171200,21600,21600,21600,21600,0
20241029,191700,21100171200,21600,21600,21600,21600,0
20241029,191600,21100171200,21600,21600,21600,21600,0
20241029,191500,21100171200,21600,21600,21600,21600,0
20241029,191400,21100171200,21600,21600,21600,21600,0
20241029,191300,21100171200,21600,21600,21600,21600,0
20241029,191200,21100171200,21600,21600,21600,21600,0
20241029,191100,21100171200,21600,21600,21600,21600,0
20241029,191000,21100171200,21600,21600,21600,21600,0
20241029,190900,21100171200,21600,21600,21600,21600,0
20241029,190800,21100171200,21600,21600,21600,21600,0
20241029,190700,21100171200,21600,21600,21600,21600,0
20241029,190600,21100171200,21600,21600,21600,21600,0
20241029,190500,21100171200,21600,21600,21600,21600,0
20241029,190400,21100171200,21600,21600,21600,21600,0
20241029,190300,21100171200,21600,21600,21600,21600,0
20241029,190200,21100171200,21600,21600,21600,21600,0
20241029,190100,21100171200,21600,21600,21600,21600,0
20241029,190000,21100171200,21600,21600,21600,21600,0
20241029,185900,21100171200,21600,21600,21600,21600,0
20241029,185800,21100171200,21600,21600,21600,21600,0
20241029,185700,21100171200,21600,21600,21600,21600,0
20241029,185600,21100171200,21600,21600,21600,21600,0
20241029,185500,21100171200,21600,21600,21600,21600,0
20241029,185400,21100171200,21600,21600,21600,21600,0
20241029,185300,21100171200,21600,21600,21600,21600,0
20241029,185200,21100171200,21600,21600,21600,21600,0
20241029,185100,21100171200,21600,21600,21600,21600,0
20241029,185000,21100171200,21600,21600,21600,21600,6865
20241029,184900,21100171200,21600,21600,21600,21600,0
20241029,184800,21100171200,21600,21600,21600,21600,0
20241029,184700,21100171200,21600,21600,21600,21600,0
20241029,184600,21100171200,21600,21600,21600,21600,0
20241029,184500,21100171200,21600,21600,21600,21600,0
20241029,184400,21100171200,21600,21600,21600,21600,0
20241029,184300,21100171200,21600,21600,21600,21600,0
20241029,184200,21100171200,21600,21600,21600,21600,0
20241029,184100,21100171200,21600,21600,21600,21600,0
20241029,184000,21100171200,21600,21600,21600,21600,0
20241029,183900,21100171200,21600,21600,21600,21600,0
20241029,183800,21100171200,21600,21600,21600,21600,0
20241029,183700,21100171200,21600,21600,21600,21600,0
20241029,183600,21100171200,21600,21600,21600,21600,0
20241029,183500,21100171200,21600,21600,21600,21600,0
20241029,183400,21100171200,21600,21600,21600,21600,0
20241029,183300,21100171200,21600,21600,21600,21600,0
20241029,183200,21100171200,21600,21600,21600,21600,0
20241029,183100,21100171200,21600,21600,21600,21600,0
20241029,183000,21100171200,21600,21600,21600,21600,0
20241029,182900,21100171200,21600,21600,21600,21600,0
20241029,182800,21100171200,21600,21600,21600,21600,0
20241029,182700,21100171200,21600,21600,21600,21600,0
20241029,182600,21100171200,21600,21600,21600,21600,0
20241029,182500,21100171200,21600,21600,21600,21600,0
20241029,182400,21100171200,21600,21600,21600,21600,0
20241029,182300,21100171200,21600,21600,21600,21600,0
20241029,182200,21100171200,21600,21600,21600,21600,0
20241029,182100,21100171200,21600,21600,21600,21600,0
20241029,182000,21100171200,21600,21600,21600,21600,6865
20241029,181900,21100171200,21600,21600,21600,21600,0
20241029,181800,21100171200,21600,21600,21600,21600,0
20241029,181700,21100171200,21600,21600,21600,21600,0
20241029,181600,21100171200,21600,21600,21600,21600,0
20241029,181500,21100171200,21600,21600,21600,21600,0
20241029,181400,21100171200,21600,21600,21600,21600,0
20241029,181300,21100171200,21600,21600,21600,21600,0
20241029,181200,21100171200,21600,21600,21600,21600,0
20241029,181100,21100171200,21600,21600,21600,21600,0
20241029,181000,21100171200,21600,21600,21600,21600,0
20241029,180900,21100171200,21600,21600,21600,21600,0
20241029,180800,21100171200,21600,21600,21600,21600,0
20241029,180700,21100171200,21600,21600,21600,21600,0
20241029,180600,21100171200,21600,21600,21600,21600,0
20241029,180500,21100171200,21600,21600,21600,21600,0
20241029,180400,21100171200,21600,21600,21600,21600,0
20241029,180300,21100171200,21600,21600,21600,21600,0
20241029,180200,21100171200,21600,21600,21600,21600,0
20241029,180100,21100171200,21600,21600,21600,21600,0
20241029,180000,21100171200,21600,21600,21600,21600,0
20241029,175900,21100171200,21600,21600,21600,21600,0
20241029,175800,21100171200,21600,21600,21600,21600,0
20241029,175700,21100171200,21600,21600,21600,21600,0
20241029,175600,21100171200,21600,21600,21600,21600,0
20241029,175500,21100171200,21600,21600,21600,21600,0
20241029,175400,21100171200,21600,21600,21600,21600,0
20241029,175300,21100171200,21600,21600,21600,21600,0
20241029,175200,21100171200,21600,21600,21600,21600,0
20241029,175100,21100171200,21600,21600,21600,21600,0
20241029,175000,21100171200,21600,21600,21600,21600,6865
20241029,174900,21100171200,21600,21600,21600,21600,0
20241029,174800,21100171200,21600,21600,21600,21600,0
20241029,174700,21100171200,21600,21600,21600,21600,0
20241029,174600,21100171200,21600,21600,21600,21600,0
20241029,174500,21100171200,21600,21600,21600,21600,0
20241029,174400,21100171200,21600,21600,21600,21600,0
20241029,174300,21100171200,21600,21600,21600,21600,0
20241029,174200,21100171200,21600,21600,21600,21600,0
20241029,174100,21100171200,21600,21600,21600,21600,0
20241029,174000,21100171200,21600,21600,21600,21600,0
20241029,173900,21100171200,21600,21600,21600,21600,0
20241029,173800,21100171200,21600,21600,21600,21600,0
20241029,173700,21100171200,21600,21600,21600,21600,0
20241029,173600,21100171200,21600,21600,21600,21600,0
20241029,173500,21100171200,21600,21600,21600,21600,0
20241029,173400,21100171200,21600,21600,21600,21600,0
20241029,173300,21100171200,21600,21600,21600,21600,0
20241029,173200,21100171200,21600,21600,21600,21600,0
20241029,173100,21100171200,21600,21600,21600,21600,0
20241029,173000,21100171200,21600,21600,21600,21600,0
20241029,172900,21100171200,21600,21600,21600,21600,0
20241029,172800,21100171200,21600,21600,21600,21600,0
20241029,172700,21100171200,21600,21600,21600,21600,0
20241029,172600,21100171200,21600,21600,21600,21600,0
20241029,172500,21100171200,21600,21600,21600,21600,0
20241029,172400,21100171200,21600,21600,21600,21600,0
20241029,172300,21100171200,21600,21600,21600,21600,0
20241029,172200,21100171200,21600,21600,21600,21600,0
20241029,172100,21100171200,21600,21600,21600,21600,0
20241029,172000,21100171200,21600,21600,21600,21600,6865
20241029,171900,21100171200,21600,21600,21600,21600,0
20241029,171800,21100171200,21600,21600,21600,21600,0
20241029,171700,21100171200,21600,21600,21600,21600,0
20241029,171600,21100171200,21600,21600,21600,21600,0
20241029,171500,21100171200,21600,21600,21600,21600,0
20241029,171400,21100171200,21600,21600,21600,21600,0
20241029,171300,21100171200,21600,21600,21600,21600,0
20241029,171200,21100171200,21600,21600,21600,21600,0
20241029,171100,21100171200,21600,21600,21600,21600,0
20241029,171000,21100171200,21600,21600,21600,21600,0
20241029,170900,21100171200,21600,21600,21600,21600,0
20241029,170800,21100171200,21600,21600,21600,21600,0
20241029,170700,21100171200,21600,21600,21600,21600,0
20241029,170600,21100171200,21600,21600,21600,21600,0
20241029,170500,21100171200,21600,21600,21600,21600,0
20241029,170400,21100171200,21600,21600,21600,21600,0
20241029,170300,21100171200,21600,21600,21600,21600,0
20241029,170200,21100171200,21600,21600,21600,21600,0
20241029,170100,21100171200,21600,21600,21600,21600,0
20241029,170000,21100171200,21600,21600,21600,21600,0
20241029,165900,21100171200,21600,21600,21600,21600,0
20241029,165800,21100171200,21600,21600,21600,21600,0
20241029,165700,21100171200,21600,21600,21600,21600,0
20241029,165600,21100171200,21600,21600,21600,21600,0
20241029,165500,21100171200,21600,21600,21600,21600,0
20241029,165400,21100171200,21600,21600,21600,21600,0
20241029,165300,21100171200,21600,21600,21600,21600,0
20241029,165200,21100171200,21600,21600,21600,21600,0
20241029,165100,21100171200,21600,21600,21600,21600,0
20241029,165000,21100171200,21600,21600,21600,21600,6865
20241029,164900,21100171200,21600,21600,21600,21600,0
20241029,164800,21100171200,21600,21600,21600,21600,0
20241029,164700,21100171200,21600,21600,21600,21600,0
20241029,164600,21100171200,21600,21600,21600,21600,0
20241029,164500,21100171200,21600,21600,21600,21600,0
20241029,164400,21100171200,21600,21600,21600,21600,0
20241029,164300,21100171200,21600,21600,21600,21600,0
20241029,164200,21100171200,21600,21600,21600,21600,0
20241029,164100,21100171200,21600,21600,21600,21600,0
20241029,164000,21100171200,21600,21600,21600,21600,0
20241029,163900,21100171200,21600,21600,21600,21600,0
20241029,163800,21100171200,21600,21600,21600,21600,0
20241029,163700,21100171200,21600,21600,21600,21600,0
20241029,163600,21100171200,21600,21600,21600,21600,0
20241029,163500,21100171200,21600,21600,21600,21600,0
20241029,163400,21100171200,21600,21600,21600,21600,0
20241029,163300,21100171200,21600,21600,21600,21600,0
20241029,163200,21100171200,21600,21600,21600,21600,0
20241029,163100,21100171200,21600,21600,21600,21600,0
20241029,163000,21100171200,21600,21600,21600,21600,0
20241029,162900,21100171200,21600,21600,21600,21600,0
20241029,162800,21100171200,21600,21600,21600,21600,0
20241029,162700,21100171200,21600,21600,21600,21600,0
20241029,162600,21100171200,21600,21600,21600,21600,0
20241029,162500,21100171200,21600,21600,21600,21600,0
20241029,162400,21100171200,21600,21600,21600,21600,0
20241029,162300,21100171200,21600,21600,21600,21600,0
20241029,162200,21100171200,21600,21600,21600,21600,0
20241029,162100,21100171200,21600,21600,21600,21600,0
20241029,162000,21100171200,21600,21600,21600,21600,6865
20241029,161900,21100171200,21600,21600,21600,21600,0
20241029,161800,21100171200,21600,21600,21600,21600,0
20241029,161700,21100171200,21600,21600,21600,21600,0
20241029,161600,21100171200,21600,21600,21600,21600,0
20241029,161500,21100171200,21600,21600,21600,21600,0
20241029,161400,21100171200,21600,21600,21600,21600,0
20241029,161300,21100171200,21600,21600,21600,21600,0
20241029,161200,21100171200,21600,21600,21600,21600,0
20241029,161100,21100171200,21600,21600,21600,21600,0
20241029,161000,21100171200,21600,21600,21600,21600,0
20241029,160900,21100171200,21600,21600,21600,21600,0
20241029,160800,21100171200,21600,21600,21600,21600,0
20241029,160700,21100171200,21600,21600,21600,21600,0
20241029,160600,21100171200,21600,21600,21600,21600,0
20241029,160500,21100171200,21600,21600,21600,21600,0
20241029,160400,21100171200,21600,21600,21600,21600,0
20241029,160300,21100171200,21600,21600,21600,21600,0
20241029,160200,21100171200,21600,21600,21600,21600,0
20241029,160100,21100171200,21600,21600,21600,21600,0
20241029,160000,21100171200,21600,21600,21600,21600,0
20241029,155900,21100171200,21600,21600,21600,21600,0
20241029,155800,21100171200,21600,21600,21600,21600,0
20241029,155700,21100171200,21600,21600,21600,21600,0
20241029,155600,21100171200,21600,21600,21600,21600,0
20241029,155500,21100171200,21600,21600,21600,21600,0
20241029,155400,21100171200,21600,21600,21600,21600,0
20241029,155300,21100171200,21600,21600,21600,21600,0
20241029,155200,21100171200,21600,21600,21600,21600,0
20241029,155100,21100171200,21600,21600,21600,21600,0
20241029,155000,21100171200,21600,21600,21600,21600,6865
20241029,154900,21100171200,21600,21600,21600,21600,0
20241029,154800,21100171200,21600,21600,21600,21600,0
20241029,154700,21100171200,21600,21600,21600,21600,0
20241029,154600,21100171200,21600,21600,21600,21600,0
20241029,154500,21100171200,21600,21600,21600,21600,0
20241029,154400,21100171200,21600,21600,21600,21600,0
20241029,154300,21100171200,21600,21600,21600,21600,0
20241029,154200,21100171200,21600,21600,21600,21600,0
20241029,154100,21100171200,21600,21600,21600,21600,0
20241029,154000,21100171200,21600,21600,21600,21600,0
20241029,153900,21100171200,21600,21600,21600,21600,0
20241029,153800,21100171200,21600,21600,21600,21600,0
20241029,153700,21100171200,21600,21600,21600,21600,0
20241029,153600,21100171200,21600,21600,21600,21600,0
20241029,153500,21100171200,21600,21600,21600,21600,0
20241029,153400,21100171200,21600,21600,21600,21600,0
20241029,153300,21100171200,21600,21600,21600,21600,0
20241029,153200,21100171200,21600,21600,21600,21600,0
20241029,153100,21100171200,21600,21600,21600,21600,0
20241029,153000,21100171200,21600,21600,21600,21600,6865
20241029,152900,20951887200,21750,21750,21750,21750,0
20241029,152800,20951887200,21750,21750,21750,21750,0
20241029,152700,20951887200,21750,21750,21750,21750,0
20241029,152600,20951887200,21750,21750,21750,21750,0
20241029,152500,20951887200,21750,21750,21750,21750,0
20241029,152400,20951887200,21750,21750,21750,21750,0
20241029,152300,20951887200,21750,21750,21750,21750,0
20241029,152200,20951887200,21750,21750,21750,21750,0
20241029,152100,20951887200,21750,21750,21750,21750,0
20241029,152000,20951887200,21750,21750,21750,21750,0
20241029,151900,20951887200,21750,21800,21800,21650,2691
20241029,151800,20893503300,21750,21600,21750,21550,1433
20241029,151700,20862474250,21600,21700,21700,21550,2928
20241029,151600,20799187550,21700,21700,21700,21650,1962
20241029,151500,20756680750,21700,21700,21850,21650,2525
20241029,151400,20701896800,21700,22050,22050,21650,5562
20241029,151300,20580555500,22000,21900,22200,21900,6483
20241029,151200,20437078250,21850,22000,22250,21800,7577
20241029,151100,20270261250,22000,22050,22150,21800,5905
20241029,151000,20140466400,22050,21600,22100,21550,6272
20241029,150900,20003702250,21600,21600,21600,21550,385
20241029,150800,19995394200,21600,21650,21650,21550,954
20241029,150700,19974809700,21650,21700,21700,21600,1002
20241029,150600,19953111500,21700,21600,21750,21600,1186
20241029,150500,19927453550,21600,21550,21650,21500,2278
20241029,150400,19878321100,21550,21600,21650,21550,407
20241029,150300,19869528650,21600,21550,21600,21550,252
20241029,150200,19864092800,21550,21650,21750,21450,1518
20241029,150100,19831380100,21750,21700,21750,21650,3973
20241029,150000,19745139300,21700,21600,21700,21500,1589
20241029,145900,19710697700,21650,21550,21650,21400,2351
20241029,145800,19660169450,21550,21500,21600,21500,935
20241029,145700,19639999000,21450,21600,21600,21450,819
20241029,145600,19622418150,21450,21500,21550,21450,1658
20241029,145500,19586781450,21500,21600,21600,21500,878
20241029,145400,19567869550,21600,21500,21600,21500,88
20241029,145300,19565973700,21500,21550,21550,21450,2520
20241029,145200,19511797900,21600,21600,21650,21500,3909
20241029,145100,19427623750,21550,21550,21550,21500,3566
20241029,145000,19350890750,21550,21600,21650,21500,2774
20241029,144900,19291036400,21600,21700,21700,21550,2334
20241029,144800,19240591750,21700,21800,21800,21650,1308
20241029,144700,19212211250,21800,21850,21850,21800,802
20241029,144600,19194724400,21850,21800,21850,21800,262
20241029,144500,19189000150,21800,21850,21850,21700,1392
20241029,144400,19158639300,21850,21900,21900,21850,530
20241029,144300,19147052550,21900,21900,21950,21900,809
20241029,144200,19129334050,21950,21950,22000,21950,694
20241029,144100,19114095100,22000,21950,22000,21850,2859
20241029,144000,19051389450,21900,21700,21900,21700,966
20241029,143900,19030326650,21700,21700,21800,21650,953
20241029,143800,19009635900,21700,21750,21800,21700,1775
20241029,143700,18971074450,21750,21800,21850,21700,494
20241029,143600,18960309400,21800,21850,21850,21800,286
20241029,143500,18954067650,21800,21850,21900,21800,370
20241029,143400,18945986300,21850,21750,21850,21750,355
20241029,143300,18938253900,21700,21750,21800,21700,604
20241029,143200,18925116850,21750,21750,21800,21650,1653
20241029,143100,18889252000,21800,21700,21850,21600,4058
20241029,143000,18801287800,21700,21850,21850,21650,6081
20241029,142900,18668957200,21800,22150,22300,21800,20675
20241029,142800,18214382950,22150,22100,22550,22100,10200
20241029,142700,17986940850,22100,22050,22150,22050,380
20241029,142600,17978560550,22050,22100,22100,22050,894
20241029,142500,17958845850,22100,22050,22150,22000,1657
20241029,142400,17922330950,22050,22100,22100,22000,814
20241029,142300,17904382000,22050,22050,22150,22000,4299
20241029,142200,17809617350,22050,22100,22250,22050,3462
20241029,142100,17733151250,22250,22050,22250,22050,1627
20241029,142000,17697147400,22100,22150,22150,22050,1242
20241029,141900,17669747300,22150,22100,22150,22000,1313
20241029,141800,17640805150,22150,22150,22150,22050,673
20241029,141700,17625953750,22150,22200,22200,22050,1400
20241029,141600,17595033150,22200,22150,22200,22100,492
20241029,141500,17584135250,22200,22150,22250,22050,2933
20241029,141400,17519211500,22150,22150,22200,22050,833
20241029,141300,17500785500,22100,22100,22200,22050,1612
20241029,141200,17465202450,22200,22150,22200,22100,303
20241029,141100,17458492150,22050,22200,22200,22050,1091
20241029,141000,17434344050,22150,22050,22150,22000,1078
20241029,140900,17410548950,22050,22100,22150,22000,2491
20241029,140800,17355573600,22100,22100,22150,22050,1279
20241029,140700,17327347750,22100,22100,22150,22050,818
20241029,140600,17309302200,22150,22050,22200,22050,712
20241029,140500,17293573400,22050,22150,22200,22050,1054
20241029,140400,17270318800,22150,22150,22150,22150,136
20241029,140300,17267306400,22200,22200,22200,22050,2838
20241029,140200,17204718600,22200,22150,22200,22050,2109
20241029,140100,17158188400,22050,22200,22200,22050,1579
20241029,140000,17123329100,22200,22200,22200,22100,333
20241029,135900,17115963000,22050,22100,22200,22050,1259
20241029,135800,17088172600,22200,22200,22300,22050,4249
20241029,135700,16994198750,22200,22100,22200,22100,184
20241029,135600,16990123250,22200,22150,22200,22050,1854
20241029,135500,16949181100,22100,22100,22200,22050,5072
20241029,135400,16837200200,22050,22100,22200,22050,1110
20241029,135300,16812665450,22100,22200,22250,22050,4206
20241029,135200,16719679100,22200,22200,22300,22150,1780
20241029,135100,16680214800,22200,22200,22300,22150,273
20241029,135000,16674150550,22150,22200,22300,22150,837
20241029,134900,16655578550,22200,22250,22300,22200,302
20241029,134800,16648861350,22250,22300,22300,22250,845
20241029,134700,16630031800,22300,22300,22300,22250,557
20241029,134600,16617635250,22250,22300,22300,22250,352
20241029,134500,16609785700,22300,22250,22350,22200,330
20241029,134400,16602438600,22250,22200,22250,22200,252
20241029,134300,16596833600,22250,22250,22250,22200,275
20241029,134200,16590725750,22250,22250,22250,22200,367
20241029,134100,16582572950,22250,22150,22250,22150,442
20241029,134000,16572756300,22250,22250,22250,22150,98
20241029,133900,16570578100,22250,22200,22250,22150,573
20241029,133800,16557883250,22150,22250,22250,22150,383
20241029,133700,16549389850,22250,22150,22250,22150,398
20241029,133600,16540557750,22200,22200,22250,22150,807
20241029,133500,16522645900,22200,22100,22200,22100,436
20241029,133400,16512984700,22100,22050,22200,22000,1279
20241029,133300,16484757800,22000,22100,22100,22000,2560
20241029,133200,16428299500,22100,22150,22200,22050,1836
20241029,133100,16387766300,22150,22100,22200,22100,5358
20241029,133000,16269147800,22150,22150,22200,22100,1493
20241029,132900,16236090350,22150,22200,22250,22150,2055
20241029,132800,16190507900,22200,22350,22350,22200,3195
20241029,132700,16119499250,22250,22350,22350,22250,618
20241029,132600,16105740750,22400,22350,22400,22250,1400
20241029,132500,16074526900,22400,22400,22400,22300,2088
20241029,132400,16027953300,22350,22300,22400,22300,462
20241029,132300,16017629150,22300,22300,22400,22250,1829
20241029,132200,15976888950,22350,22350,22400,22300,1104
20241029,132100,15952215700,22350,22350,22350,22350,411
20241029,132000,15943029850,22350,22300,22350,22250,2376
20241029,131900,15890059150,22300,22400,22400,22300,2781
20241029,131800,15828013350,22350,22450,22450,22300,1194
20241029,131700,15801306350,22450,22450,22450,22400,269
20241029,131600,15795277550,22450,22450,22450,22400,839
20241029,131500,15776469300,22400,22450,22450,22400,388
20241029,131400,15767775750,22450,22400,22450,22400,357
20241029,131300,15759778900,22450,22350,22450,22350,561
20241029,131200,15747224850,22350,22350,22400,22300,1751
20241029,131100,15708071800,22400,22400,22400,22300,2556
20241029,131000,15651008050,22400,22500,22500,22400,1652
20241029,130900,15613997250,22550,22550,22600,22400,1943
20241029,130800,15570342200,22550,22350,22550,22350,1465
20241029,130700,15537494400,22400,22450,22450,22400,1209
20241029,130600,15510406800,22450,22500,22550,22400,2413
20241029,130500,15456239550,22550,22600,22600,22500,817
20241029,130400,15437842050,22600,22500,22600,22500,423
20241029,130300,15428301450,22500,22600,22600,22450,560
20241029,130200,15415702250,22600,22600,22600,22500,1643
20241029,130100,15378686900,22600,22600,22600,22500,1832
20241029,130000,15337367350,22600,22700,22750,22550,2655
20241029,125900,15277292550,22750,22750,22750,22650,942
20241029,125800,15255908850,22750,22750,22750,22650,1784
20241029,125700,15215451250,22700,22850,22900,22700,711
20241029,125600,15199241350,22900,22900,22900,22850,590
20241029,125500,15185734900,22900,22900,22900,22850,1314
20241029,125400,15155655100,22900,22900,22900,22850,795
20241029,125300,15137464450,22900,22900,22900,22850,309
20241029,125200,15130398000,22850,22900,22900,22850,60
20241029,125100,15129024500,22900,22850,22900,22850,377
20241029,125000,15120398200,22850,22800,22900,22700,450
20241029,124900,15110119450,22700,22750,22800,22700,1529
20241029,124800,15075384150,22800,22750,22800,22700,714
20241029,124700,15059138600,22750,22800,22800,22750,240
20241029,124600,15053670350,22800,22850,22900,22800,228
20241029,124500,15048463750,22850,22950,22950,22850,1518
20241029,124400,15013741800,22950,22800,22950,22800,646
20241029,124300,14998964850,22800,22750,22850,22750,515
20241029,124200,14987239700,22750,22650,22800,22650,2260
20241029,124100,14935993350,22800,22750,22850,22650,1545
20241029,124000,14900833550,22750,22900,22950,22750,2407
20241029,123900,14845781800,22900,22700,22950,22700,2065
20241029,123800,14798632700,22700,22650,22700,22550,1499
20241029,123700,14764696800,22650,22600,22650,22500,2421
20241029,123600,14710039750,22600,22450,22600,22300,4349
20241029,123500,14612593100,22450,22600,22600,22450,7750
20241029,123400,14438176400,22600,22600,22650,22550,967
20241029,123300,14416333100,22600,22700,22700,22600,2158
20241029,123200,14367549800,22700,22750,22750,22600,985
20241029,123100,14345221550,22750,22750,22800,22700,816
20241029,123000,14326687600,22700,22900,22900,22700,1453
20241029,122900,14293660100,22900,22800,22900,22750,715
20241029,122800,14277322750,22750,22800,22800,22750,1115
20241029,122700,14251918050,22800,22900,22900,22800,1009
20241029,122600,14228847600,22900,22950,22950,22900,168
20241029,122500,14224994550,23050,23100,23100,22950,185
20241029,122400,14220741900,23100,23050,23100,22950,2405
20241029,122300,14165293800,23050,22900,23050,22800,1724
20241029,122200,14125882400,22800,22850,22900,22800,751
20241029,122100,14108741500,22800,22800,22850,22700,1811
20241029,122000,14067525450,22850,22900,22950,22800,3567
20241029,121900,13986016050,22950,22900,22950,22900,115
20241029,121800,13983377950,22950,22950,22950,22900,232
20241029,121700,13978060450,22950,22950,22950,22900,762
20241029,121600,13960608800,22950,22950,22950,22900,261
20241029,121500,13954619150,22950,22950,22950,22900,212
20241029,121400,13949756200,23000,23050,23050,22950,563
20241029,121300,13936815900,23050,23050,23050,22950,141
20241029,121200,13933576850,23050,23000,23050,23000,297
20241029,121100,13926742450,23050,23050,23050,22950,561
20241029,121000,13913839900,23050,22950,23050,22950,570
20241029,120900,13900744750,22950,23000,23000,22950,553
20241029,120800,13888052800,22950,22950,22950,22950,188
20241029,120700,13883738200,23050,23050,23050,22950,561
20241029,120600,13870844850,23050,23100,23100,23050,613
20241029,120500,13856714700,23050,23050,23100,23050,230
20241029,120400,13851402700,23100,23050,23100,23050,234
20241029,120300,13846007200,23050,23050,23100,23050,244
20241029,120200,13840381550,23100,23100,23100,23050,29
20241029,120100,13839712900,23100,23050,23100,23050,112
20241029,120000,13837130250,23000,23000,23000,22950,591
20241029,115900,13823541050,23050,23100,23100,23000,1568
20241029,115800,13787417800,23200,23200,23200,23150,238
20241029,115700,13781906150,23200,23200,23200,23200,101
20241029,115600,13779562950,23200,23200,23200,23150,805
20241029,115500,13760890350,23250,23200,23250,23150,971
20241029,115400,13738362950,23200,23200,23200,23200,572
20241029,115300,13725092550,23200,23100,23200,23100,237
20241029,115200,13719606050,23150,23100,23150,23050,469
20241029,115100,13708752500,23100,23000,23100,23000,404
20241029,115000,13699449250,23000,22950,23000,22950,621
20241029,114900,13685196450,22950,23000,23000,22950,261
20241029,114800,13679200200,23000,22950,23050,22950,240
20241029,114700,13673685250,22950,23000,23000,22950,595
20241029,114600,13660018500,23000,23050,23050,23000,1523
20241029,114500,13624989300,23050,23000,23050,23000,248
20241029,114400,13619273000,23000,23050,23050,23000,1218
20241029,114300,13591257850,23050,23050,23050,23050,33
20241029,114200,13590497200,23100,23050,23150,23050,134
20241029,114100,13587405000,23050,23050,23100,23050,369
20241029,114000,13578898050,23100,23050,23150,23000,367
20241029,113900,13570437000,23050,23100,23100,23050,837
20241029,113800,13551118550,23100,23100,23150,23100,517
20241029,113700,13539169550,23100,23150,23150,23100,86
20241029,113600,13537178850,23150,23150,23150,23100,177
20241029,113500,13533084300,23150,23100,23150,23100,480
20241029,113400,13521985400,23100,23050,23100,23000,265
20241029,113300,13515878300,23050,23050,23050,23000,90
20241029,113200,13513807800,23050,22950,23050,22900,620
20241029,113100,13499565250,22950,23000,23000,22900,1128
20241029,113000,13473718800,23000,22950,23000,22950,678
20241029,112900,13458156550,22950,23050,23100,22950,1925
20241029,112800,13413883650,23100,23050,23100,23000,1123
20241029,112700,13388005050,23050,23100,23100,23050,820
20241029,112600,13369064350,23050,23050,23100,23050,725
20241029,112500,13352345100,23050,23150,23150,23050,1503
20241029,112400,13317694900,23150,23150,23200,23050,1229
20241029,112300,13289300600,23200,23150,23200,23150,669
20241029,112200,13273803000,23200,23200,23200,23150,159
20241029,112100,13270114350,23200,23200,23200,23150,378
20241029,112000,13261347750,23200,23200,23250,23200,522
20241029,111900,13249236450,23200,23200,23250,23200,1805
20241029,111800,13207355200,23200,23250,23250,23200,965
20241029,111700,13184966200,23250,23300,23300,23200,1082
20241029,111600,13159825400,23250,23350,23350,23250,677
20241029,111500,13144068300,23250,23400,23400,23250,1520
20241029,111400,13108632150,23400,23400,23400,23350,214
20241029,111300,13103634950,23350,23350,23400,23300,1607
20241029,111200,13066140000,23450,23450,23500,23350,567
20241029,111100,13052874400,23450,23450,23500,23400,671
20241029,111000,13037146650,23450,23400,23500,23400,633
20241029,110900,13022315050,23500,23450,23500,23350,1555
20241029,110800,12985866700,23450,23450,23450,23300,1887
20241029,110700,12941700000,23450,23400,23450,23250,1255
20241029,110600,12912407500,23350,23400,23400,23350,305
20241029,110500,12905280100,23350,23250,23400,23250,1050
20241029,110400,12880745950,23300,23350,23350,23250,361
20241029,110300,12872348000,23300,23250,23350,23250,750
20241029,110200,12854907250,23350,23350,23400,23250,3236
20241029,110100,12779467500,23350,23300,23350,23250,1418
20241029,110000,12746452250,23300,23300,23350,23250,569
20241029,105900,12733195450,23350,23300,23350,23250,608
20241029,105800,12719029100,23300,23200,23300,23200,646
20241029,105700,12704016900,23150,23100,23250,23050,860
20241029,105600,12684120150,23100,23100,23150,23050,1856
20241029,105500,12641277350,23050,23250,23250,23050,3538
20241029,105400,12559327350,23200,23200,23250,23100,3478
20241029,105300,12478819500,23300,23350,23350,23100,4492
20241029,105200,12374468100,23350,23400,23500,23350,1931
20241029,105100,12329308500,23400,23450,23550,23400,2169
20241029,105000,12278499700,23450,23700,23800,23400,2434
20241029,104900,12221193800,23700,24050,24050,23600,5011
20241029,104800,12101950750,24050,23800,24200,23800,11607
20241029,104700,11823167400,23800,23600,23950,23600,6893
20241029,104600,11658921000,23650,23700,23700,23500,3313
20241029,104500,11580770850,23700,23500,23850,23450,7732
20241029,104400,11398273600,23400,23350,23500,23250,1459
20241029,104300,11364035400,23250,23250,23350,23150,1890
20241029,104200,11320191700,23200,23350,23400,23200,1090
20241029,104100,11294776600,23350,23350,23400,23350,420
20241029,104000,11284965150,23300,23300,23400,23300,297
20241029,103900,11278037050,23300,23400,23450,23300,403
20241029,103800,11268624300,23400,23350,23450,23350,969
20241029,103700,11245950900,23300,23400,23450,23300,1160
20241029,103600,11218855800,23450,23400,23500,23350,523
20241029,103500,11206610200,23450,23400,23500,23200,3622
20241029,103400,11121980150,23500,23500,23600,23350,3576
20241029,103300,11038286250,23500,23450,23600,23400,1104
20241029,103200,11012345650,23500,23550,23550,23350,1411
20241029,103100,10979243900,23600,23600,23650,23500,3780
20241029,103000,10890129000,23600,23600,23650,23500,6968
20241029,102900,10725690350,23600,23400,23600,23400,2066
20241029,102800,10677069300,23500,23400,23600,23200,4441
20241029,102700,10572957150,23350,23150,23400,23150,3632
20241029,102600,10488473250,23150,23100,23150,23050,1109
20241029,102500,10462871750,23100,23100,23150,23050,1077
20241029,102400,10437996650,23100,23000,23150,23000,1619
20241029,102300,10400615450,23000,22850,23100,22800,2160
20241029,102200,10351071550,22850,23150,23200,22700,11459
20241029,102100,10087908100,23250,23150,23400,23150,4173
20241029,102000,9990847450,23150,23300,23300,23150,2811
20241029,101900,9925720450,23250,23250,23300,23200,2155
20241029,101800,9875665600,23250,23300,23400,23200,1681
20241029,101700,9836557900,23350,23250,23400,23150,4179
20241029,101600,9739392100,23250,23350,23350,23200,4374
20241029,101500,9637715850,23350,23300,23450,23300,1249
20241029,101400,9608570850,23350,23450,23450,23300,1351
20241029,101300,9577059800,23450,23400,23500,23300,2932
20241029,101200,9508540500,23350,23300,23500,23300,1783
20241029,101100,9466846400,23300,23500,23500,23300,2036
20241029,101000,9419211850,23500,23500,23600,23400,2780
20241029,100900,9353848100,23500,23400,23500,23400,3349
20241029,100800,9275367900,23400,23550,23550,23400,1354
20241029,100700,9243643700,23550,23450,23600,23400,2100
20241029,100600,9194298550,23450,23700,23700,23400,5837
20241029,100500,9057312000,23700,23650,23750,23500,2806
20241029,100400,8991028750,23500,23500,23700,23500,2874
20241029,100300,8923348350,23500,23650,23700,23500,1137
20241029,100200,8896526300,23550,23800,23800,23500,2389
20241029,100100,8840022150,23800,23550,23850,23500,2140
20241029,100000,8789449700,23550,23600,23650,23550,658
20241029,095900,8773932300,23650,23600,23700,23550,2078
20241029,095800,8724764350,23550,23600,23600,23400,3776
20241029,095700,8636081250,23600,23900,24000,23550,10233
20241029,095600,8392957500,23900,23650,23900,23650,6785
20241029,095500,8231277650,23650,23650,23700,23600,779
20241029,095400,8212869050,23650,23700,23700,23650,2007
20241029,095300,8165383950,23700,23650,23700,23550,1253
20241029,095200,8135773250,23650,23550,23650,23450,2490
20241029,095100,8077305650,23450,23650,23700,23400,3085
20241029,095000,8004463400,23650,23600,23750,23500,2737
20241029,094900,7939727100,23700,23650,23750,23500,993
20241029,094800,7916245900,23650,23650,23650,23400,1778
20241029,094700,7874393850,23700,23550,23700,23500,1101
20241029,094600,7848428800,23600,23400,23600,23300,2199
20241029,094500,7797005850,23350,23450,23450,23350,1668
20241029,094400,7758024300,23400,23500,23500,23400,1814
20241029,094300,7715529200,23500,23700,23700,23450,721
20241029,094200,7698536150,23700,23650,23700,23500,3356
20241029,094100,7619401300,23650,23900,23900,23650,1629
20241029,094000,7580608700,23900,24000,24000,23850,2064
20241029,093900,7531219300,24000,23850,24000,23750,1971
20241029,093800,7484197400,23850,23700,23850,23600,2831
20241029,093700,7416983150,23700,23800,23850,23550,2197
20241029,093600,7364848600,23800,23550,23850,23400,6581
20241029,093500,7209672300,23550,23400,23650,23400,1559
20241029,093400,7172993700,23450,23550,23650,23400,3402
20241029,093300,7093193000,23550,23550,23650,23450,4698
20241029,093200,6982670700,23550,23750,23750,23450,7114
20241029,093100,6814874250,23700,23800,23850,23650,3873
20241029,093000,6722929150,23800,23850,23900,23650,5596
20241029,092900,6590062050,23850,24050,24050,23600,12077
20241029,092800,6302527950,24050,24050,24300,24000,9934
20241029,092700,6062979100,24000,24350,24350,24000,10588
20241029,092600,5807776200,24300,24850,24950,24150,27038
20241029,092500,5143614400,24900,24500,24950,24400,27218
20241029,092400,4471643900,24500,23750,24600,23600,36396
20241029,092300,3588950000,23750,23600,23900,23500,16625
20241029,092200,3195087100,23600,23250,23600,23200,6970
20241029,092100,3032144600,23250,23150,23300,23150,4842
20241029,092000,2919811600,23150,23100,23350,23100,7957
20241029,091900,2734778050,23100,22900,23100,22800,3197
20241029,091800,2661477000,22950,23100,23100,22850,2674
20241029,091700,2600064250,23100,22750,23250,22750,7491
20241029,091600,2426990850,22700,22600,22700,22550,1141
20241029,091500,2401179400,22550,22600,22700,22550,1208
20241029,091400,2373859500,22600,22800,22800,22600,3447
20241029,091300,2295802050,22800,22650,22800,22650,1584
20241029,091200,2259853150,22750,22950,22950,22650,3206
20241029,091100,2186916550,22950,22650,23000,22600,4290
20241029,091000,2088899450,22650,22650,22850,22550,3046
20241029,090900,2019780850,22550,22500,22600,22400,3549
20241029,090800,1939907000,22500,22550,22800,22500,4747
20241029,090700,1832896250,22600,22750,22750,22550,4992
20241029,090600,1719867200,22750,22650,22800,22550,4437
20241029,090500,1619069300,22500,23000,23000,22450,13497
20241029,090400,1312252800,23000,23000,23150,22900,4647
20241029,090300,1205513300,22950,23000,23150,22800,5173
20241029,090200,1086888100,23000,23450,23650,23000,14332
20241029,090100,752431500,23500,23000,23700,22750,13777
20241029,090000,431477400,22800,22950,23350,22800,18377