KissMeData/257720/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,205600,17091331750,37800,37800,37800,37800,11309
20241029,205500,17091331750,37800,37800,37800,37800,0
20241029,205400,17091331750,37800,37800,37800,37800,0
20241029,205300,17091331750,37800,37800,37800,37800,0
20241029,205200,17091331750,37800,37800,37800,37800,0
20241029,205100,17091331750,37800,37800,37800,37800,0
20241029,205000,17091331750,37800,37800,37800,37800,0
20241029,204900,17091331750,37800,37800,37800,37800,0
20241029,204800,17091331750,37800,37800,37800,37800,0
20241029,204700,17091331750,37800,37800,37800,37800,0
20241029,204600,17091331750,37800,37800,37800,37800,0
20241029,204500,17091331750,37800,37800,37800,37800,0
20241029,204400,17091331750,37800,37800,37800,37800,0
20241029,204300,17091331750,37800,37800,37800,37800,0
20241029,204200,17091331750,37800,37800,37800,37800,0
20241029,204100,17091331750,37800,37800,37800,37800,0
20241029,204000,17091331750,37800,37800,37800,37800,0
20241029,203900,17091331750,37800,37800,37800,37800,0
20241029,203800,17091331750,37800,37800,37800,37800,0
20241029,203700,17091331750,37800,37800,37800,37800,0
20241029,203600,17091331750,37800,37800,37800,37800,0
20241029,203500,17091331750,37800,37800,37800,37800,0
20241029,203400,17091331750,37800,37800,37800,37800,0
20241029,203300,17091331750,37800,37800,37800,37800,0
20241029,203200,17091331750,37800,37800,37800,37800,0
20241029,203100,17091331750,37800,37800,37800,37800,0
20241029,203000,17091331750,37800,37800,37800,37800,0
20241029,202900,17091331750,37800,37800,37800,37800,0
20241029,202800,17091331750,37800,37800,37800,37800,0
20241029,202700,17091331750,37800,37800,37800,37800,0
20241029,202600,17091331750,37800,37800,37800,37800,11309
20241029,202500,17091331750,37800,37800,37800,37800,0
20241029,202400,17091331750,37800,37800,37800,37800,0
20241029,202300,17091331750,37800,37800,37800,37800,0
20241029,202200,17091331750,37800,37800,37800,37800,0
20241029,202100,17091331750,37800,37800,37800,37800,0
20241029,202000,17091331750,37800,37800,37800,37800,0
20241029,201900,17091331750,37800,37800,37800,37800,0
20241029,201800,17091331750,37800,37800,37800,37800,0
20241029,201700,17091331750,37800,37800,37800,37800,0
20241029,201600,17091331750,37800,37800,37800,37800,0
20241029,201500,17091331750,37800,37800,37800,37800,0
20241029,201400,17091331750,37800,37800,37800,37800,0
20241029,201300,17091331750,37800,37800,37800,37800,0
20241029,201200,17091331750,37800,37800,37800,37800,0
20241029,201100,17091331750,37800,37800,37800,37800,0
20241029,201000,17091331750,37800,37800,37800,37800,0
20241029,200900,17091331750,37800,37800,37800,37800,0
20241029,200800,17091331750,37800,37800,37800,37800,0
20241029,200700,17091331750,37800,37800,37800,37800,0
20241029,200600,17091331750,37800,37800,37800,37800,0
20241029,200500,17091331750,37800,37800,37800,37800,0
20241029,200400,17091331750,37800,37800,37800,37800,0
20241029,200300,17091331750,37800,37800,37800,37800,0
20241029,200200,17091331750,37800,37800,37800,37800,0
20241029,200100,17091331750,37800,37800,37800,37800,0
20241029,200000,17091331750,37800,37800,37800,37800,0
20241029,195900,17091331750,37800,37800,37800,37800,0
20241029,195800,17091331750,37800,37800,37800,37800,0
20241029,195700,17091331750,37800,37800,37800,37800,0
20241029,195600,17091331750,37800,37800,37800,37800,11309
20241029,195500,17091331750,37800,37800,37800,37800,0
20241029,195400,17091331750,37800,37800,37800,37800,0
20241029,195300,17091331750,37800,37800,37800,37800,0
20241029,195200,17091331750,37800,37800,37800,37800,0
20241029,195100,17091331750,37800,37800,37800,37800,0
20241029,195000,17091331750,37800,37800,37800,37800,0
20241029,194900,17091331750,37800,37800,37800,37800,0
20241029,194800,17091331750,37800,37800,37800,37800,0
20241029,194700,17091331750,37800,37800,37800,37800,0
20241029,194600,17091331750,37800,37800,37800,37800,0
20241029,194500,17091331750,37800,37800,37800,37800,0
20241029,194400,17091331750,37800,37800,37800,37800,0
20241029,194300,17091331750,37800,37800,37800,37800,0
20241029,194200,17091331750,37800,37800,37800,37800,0
20241029,194100,17091331750,37800,37800,37800,37800,0
20241029,194000,17091331750,37800,37800,37800,37800,0
20241029,193900,17091331750,37800,37800,37800,37800,0
20241029,193800,17091331750,37800,37800,37800,37800,0
20241029,193700,17091331750,37800,37800,37800,37800,0
20241029,193600,17091331750,37800,37800,37800,37800,0
20241029,193500,17091331750,37800,37800,37800,37800,0
20241029,193400,17091331750,37800,37800,37800,37800,0
20241029,193300,17091331750,37800,37800,37800,37800,0
20241029,193200,17091331750,37800,37800,37800,37800,0
20241029,193100,17091331750,37800,37800,37800,37800,0
20241029,193000,17091331750,37800,37800,37800,37800,0
20241029,192900,17091331750,37800,37800,37800,37800,0
20241029,192800,17091331750,37800,37800,37800,37800,0
20241029,192700,17091331750,37800,37800,37800,37800,0
20241029,192600,17091331750,37800,37800,37800,37800,11309
20241029,192500,17091331750,37800,37800,37800,37800,0
20241029,192400,17091331750,37800,37800,37800,37800,0
20241029,192300,17091331750,37800,37800,37800,37800,0
20241029,192200,17091331750,37800,37800,37800,37800,0
20241029,192100,17091331750,37800,37800,37800,37800,0
20241029,192000,17091331750,37800,37800,37800,37800,0
20241029,191900,17091331750,37800,37800,37800,37800,0
20241029,191800,17091331750,37800,37800,37800,37800,0
20241029,191700,17091331750,37800,37800,37800,37800,0
20241029,191600,17091331750,37800,37800,37800,37800,0
20241029,191500,17091331750,37800,37800,37800,37800,0
20241029,191400,17091331750,37800,37800,37800,37800,0
20241029,191300,17091331750,37800,37800,37800,37800,0
20241029,191200,17091331750,37800,37800,37800,37800,0
20241029,191100,17091331750,37800,37800,37800,37800,0
20241029,191000,17091331750,37800,37800,37800,37800,0
20241029,190900,17091331750,37800,37800,37800,37800,0
20241029,190800,17091331750,37800,37800,37800,37800,0
20241029,190700,17091331750,37800,37800,37800,37800,0
20241029,190600,17091331750,37800,37800,37800,37800,0
20241029,190500,17091331750,37800,37800,37800,37800,0
20241029,190400,17091331750,37800,37800,37800,37800,0
20241029,190300,17091331750,37800,37800,37800,37800,0
20241029,190200,17091331750,37800,37800,37800,37800,0
20241029,190100,17091331750,37800,37800,37800,37800,0
20241029,190000,17091331750,37800,37800,37800,37800,0
20241029,185900,17091331750,37800,37800,37800,37800,0
20241029,185800,17091331750,37800,37800,37800,37800,0
20241029,185700,17091331750,37800,37800,37800,37800,0
20241029,185600,17091331750,37800,37800,37800,37800,11309
20241029,185500,17091331750,37800,37800,37800,37800,0
20241029,185400,17091331750,37800,37800,37800,37800,0
20241029,185300,17091331750,37800,37800,37800,37800,0
20241029,185200,17091331750,37800,37800,37800,37800,0
20241029,185100,17091331750,37800,37800,37800,37800,0
20241029,185000,17091331750,37800,37800,37800,37800,0
20241029,184900,17091331750,37800,37800,37800,37800,0
20241029,184800,17091331750,37800,37800,37800,37800,0
20241029,184700,17091331750,37800,37800,37800,37800,0
20241029,184600,17091331750,37800,37800,37800,37800,0
20241029,184500,17091331750,37800,37800,37800,37800,0
20241029,184400,17091331750,37800,37800,37800,37800,0
20241029,184300,17091331750,37800,37800,37800,37800,0
20241029,184200,17091331750,37800,37800,37800,37800,0
20241029,184100,17091331750,37800,37800,37800,37800,0
20241029,184000,17091331750,37800,37800,37800,37800,0
20241029,183900,17091331750,37800,37800,37800,37800,0
20241029,183800,17091331750,37800,37800,37800,37800,0
20241029,183700,17091331750,37800,37800,37800,37800,0
20241029,183600,17091331750,37800,37800,37800,37800,0
20241029,183500,17091331750,37800,37800,37800,37800,0
20241029,183400,17091331750,37800,37800,37800,37800,0
20241029,183300,17091331750,37800,37800,37800,37800,0
20241029,183200,17091331750,37800,37800,37800,37800,0
20241029,183100,17091331750,37800,37800,37800,37800,0
20241029,183000,17091331750,37800,37800,37800,37800,0
20241029,182900,17091331750,37800,37800,37800,37800,0
20241029,182800,17091331750,37800,37800,37800,37800,0
20241029,182700,17091331750,37800,37800,37800,37800,0
20241029,182600,17091331750,37800,37800,37800,37800,11309
20241029,182500,17091331750,37800,37800,37800,37800,0
20241029,182400,17091331750,37800,37800,37800,37800,0
20241029,182300,17091331750,37800,37800,37800,37800,0
20241029,182200,17091331750,37800,37800,37800,37800,0
20241029,182100,17091331750,37800,37800,37800,37800,0
20241029,182000,17091331750,37800,37800,37800,37800,0
20241029,181900,17091331750,37800,37800,37800,37800,0
20241029,181800,17091331750,37800,37800,37800,37800,0
20241029,181700,17091331750,37800,37800,37800,37800,0
20241029,181600,17091331750,37800,37800,37800,37800,0
20241029,181500,17091331750,37800,37800,37800,37800,0
20241029,181400,17091331750,37800,37800,37800,37800,0
20241029,181300,17091331750,37800,37800,37800,37800,0
20241029,181200,17091331750,37800,37800,37800,37800,0
20241029,181100,17091331750,37800,37800,37800,37800,0
20241029,181000,17091331750,37800,37800,37800,37800,0
20241029,180900,17091331750,37800,37800,37800,37800,0
20241029,180800,17091331750,37800,37800,37800,37800,0
20241029,180700,17091331750,37800,37800,37800,37800,0
20241029,180600,17091331750,37800,37800,37800,37800,0
20241029,180500,17091331750,37800,37800,37800,37800,0
20241029,180400,17091331750,37800,37800,37800,37800,0
20241029,180300,17091331750,37800,37800,37800,37800,0
20241029,180200,17091331750,37800,37800,37800,37800,0
20241029,180100,17091331750,37800,37800,37800,37800,0
20241029,180000,17091331750,37800,37800,37800,37800,0
20241029,175900,17091331750,37800,37800,37800,37800,0
20241029,175800,17091331750,37800,37800,37800,37800,0
20241029,175700,17091331750,37800,37800,37800,37800,0
20241029,175600,17091331750,37800,37800,37800,37800,11309
20241029,175500,17091331750,37800,37800,37800,37800,0
20241029,175400,17091331750,37800,37800,37800,37800,0
20241029,175300,17091331750,37800,37800,37800,37800,0
20241029,175200,17091331750,37800,37800,37800,37800,0
20241029,175100,17091331750,37800,37800,37800,37800,0
20241029,175000,17091331750,37800,37800,37800,37800,0
20241029,174900,17091331750,37800,37800,37800,37800,0
20241029,174800,17091331750,37800,37800,37800,37800,0
20241029,174700,17091331750,37800,37800,37800,37800,0
20241029,174600,17091331750,37800,37800,37800,37800,0
20241029,174500,17091331750,37800,37800,37800,37800,0
20241029,174400,17091331750,37800,37800,37800,37800,0
20241029,174300,17091331750,37800,37800,37800,37800,0
20241029,174200,17091331750,37800,37800,37800,37800,0
20241029,174100,17091331750,37800,37800,37800,37800,0
20241029,174000,17091331750,37800,37800,37800,37800,0
20241029,173900,17091331750,37800,37800,37800,37800,0
20241029,173800,17091331750,37800,37800,37800,37800,0
20241029,173700,17091331750,37800,37800,37800,37800,0
20241029,173600,17091331750,37800,37800,37800,37800,0
20241029,173500,17091331750,37800,37800,37800,37800,0
20241029,173400,17091331750,37800,37800,37800,37800,0
20241029,173300,17091331750,37800,37800,37800,37800,0
20241029,173200,17091331750,37800,37800,37800,37800,0
20241029,173100,17091331750,37800,37800,37800,37800,0
20241029,173000,17091331750,37800,37800,37800,37800,0
20241029,172900,17091331750,37800,37800,37800,37800,0
20241029,172800,17091331750,37800,37800,37800,37800,0
20241029,172700,17091331750,37800,37800,37800,37800,0
20241029,172600,17091331750,37800,37800,37800,37800,11309
20241029,172500,17091331750,37800,37800,37800,37800,0
20241029,172400,17091331750,37800,37800,37800,37800,0
20241029,172300,17091331750,37800,37800,37800,37800,0
20241029,172200,17091331750,37800,37800,37800,37800,0
20241029,172100,17091331750,37800,37800,37800,37800,0
20241029,172000,17091331750,37800,37800,37800,37800,0
20241029,171900,17091331750,37800,37800,37800,37800,0
20241029,171800,17091331750,37800,37800,37800,37800,0
20241029,171700,17091331750,37800,37800,37800,37800,0
20241029,171600,17091331750,37800,37800,37800,37800,0
20241029,171500,17091331750,37800,37800,37800,37800,0
20241029,171400,17091331750,37800,37800,37800,37800,0
20241029,171300,17091331750,37800,37800,37800,37800,0
20241029,171200,17091331750,37800,37800,37800,37800,0
20241029,171100,17091331750,37800,37800,37800,37800,0
20241029,171000,17091331750,37800,37800,37800,37800,0
20241029,170900,17091331750,37800,37800,37800,37800,0
20241029,170800,17091331750,37800,37800,37800,37800,0
20241029,170700,17091331750,37800,37800,37800,37800,0
20241029,170600,17091331750,37800,37800,37800,37800,0
20241029,170500,17091331750,37800,37800,37800,37800,0
20241029,170400,17091331750,37800,37800,37800,37800,0
20241029,170300,17091331750,37800,37800,37800,37800,0
20241029,170200,17091331750,37800,37800,37800,37800,0
20241029,170100,17091331750,37800,37800,37800,37800,0
20241029,170000,17091331750,37800,37800,37800,37800,0
20241029,165900,17091331750,37800,37800,37800,37800,0
20241029,165800,17091331750,37800,37800,37800,37800,0
20241029,165700,17091331750,37800,37800,37800,37800,0
20241029,165600,17091331750,37800,37800,37800,37800,11309
20241029,165500,17091331750,37800,37800,37800,37800,0
20241029,165400,17091331750,37800,37800,37800,37800,0
20241029,165300,17091331750,37800,37800,37800,37800,0
20241029,165200,17091331750,37800,37800,37800,37800,0
20241029,165100,17091331750,37800,37800,37800,37800,0
20241029,165000,17091331750,37800,37800,37800,37800,0
20241029,164900,17091331750,37800,37800,37800,37800,0
20241029,164800,17091331750,37800,37800,37800,37800,0
20241029,164700,17091331750,37800,37800,37800,37800,0
20241029,164600,17091331750,37800,37800,37800,37800,0
20241029,164500,17091331750,37800,37800,37800,37800,0
20241029,164400,17091331750,37800,37800,37800,37800,0
20241029,164300,17091331750,37800,37800,37800,37800,0
20241029,164200,17091331750,37800,37800,37800,37800,0
20241029,164100,17091331750,37800,37800,37800,37800,0
20241029,164000,17091331750,37800,37800,37800,37800,0
20241029,163900,17091331750,37800,37800,37800,37800,0
20241029,163800,17091331750,37800,37800,37800,37800,0
20241029,163700,17091331750,37800,37800,37800,37800,0
20241029,163600,17091331750,37800,37800,37800,37800,0
20241029,163500,17091331750,37800,37800,37800,37800,0
20241029,163400,17091331750,37800,37800,37800,37800,0
20241029,163300,17091331750,37800,37800,37800,37800,0
20241029,163200,17091331750,37800,37800,37800,37800,0
20241029,163100,17091331750,37800,37800,37800,37800,0
20241029,163000,17091331750,37800,37800,37800,37800,0
20241029,162900,17091331750,37800,37800,37800,37800,0
20241029,162800,17091331750,37800,37800,37800,37800,0
20241029,162700,17091331750,37800,37800,37800,37800,0
20241029,162600,17091331750,37800,37800,37800,37800,11309
20241029,162500,17091331750,37800,37800,37800,37800,0
20241029,162400,17091331750,37800,37800,37800,37800,0
20241029,162300,17091331750,37800,37800,37800,37800,0
20241029,162200,17091331750,37800,37800,37800,37800,0
20241029,162100,17091331750,37800,37800,37800,37800,0
20241029,162000,17091331750,37800,37800,37800,37800,0
20241029,161900,17091331750,37800,37800,37800,37800,0
20241029,161800,17091331750,37800,37800,37800,37800,0
20241029,161700,17091331750,37800,37800,37800,37800,0
20241029,161600,17091331750,37800,37800,37800,37800,0
20241029,161500,17091331750,37800,37800,37800,37800,0
20241029,161400,17091331750,37800,37800,37800,37800,0
20241029,161300,17091331750,37800,37800,37800,37800,0
20241029,161200,17091331750,37800,37800,37800,37800,0
20241029,161100,17091331750,37800,37800,37800,37800,0
20241029,161000,17091331750,37800,37800,37800,37800,0
20241029,160900,17091331750,37800,37800,37800,37800,0
20241029,160800,17091331750,37800,37800,37800,37800,0
20241029,160700,17091331750,37800,37800,37800,37800,0
20241029,160600,17091331750,37800,37800,37800,37800,0
20241029,160500,17091331750,37800,37800,37800,37800,0
20241029,160400,17091331750,37800,37800,37800,37800,0
20241029,160300,17091331750,37800,37800,37800,37800,0
20241029,160200,17091331750,37800,37800,37800,37800,0
20241029,160100,17091331750,37800,37800,37800,37800,0
20241029,160000,17091331750,37800,37800,37800,37800,0
20241029,155900,17091331750,37800,37800,37800,37800,0
20241029,155800,17091331750,37800,37800,37800,37800,0
20241029,155700,17091331750,37800,37800,37800,37800,0
20241029,155600,17091331750,37800,37800,37800,37800,11309
20241029,155500,17091331750,37800,37800,37800,37800,0
20241029,155400,17091331750,37800,37800,37800,37800,0
20241029,155300,17091331750,37800,37800,37800,37800,0
20241029,155200,17091331750,37800,37800,37800,37800,0
20241029,155100,17091331750,37800,37800,37800,37800,0
20241029,155000,17091331750,37800,37800,37800,37800,0
20241029,154900,17091331750,37800,37800,37800,37800,0
20241029,154800,17091331750,37800,37800,37800,37800,0
20241029,154700,17091331750,37800,37800,37800,37800,0
20241029,154600,17091331750,37800,37800,37800,37800,0
20241029,154500,17091331750,37800,37800,37800,37800,0
20241029,154400,17091331750,37800,37800,37800,37800,0
20241029,154300,17091331750,37800,37800,37800,37800,0
20241029,154200,17091331750,37800,37800,37800,37800,0
20241029,154100,17091331750,37800,37800,37800,37800,0
20241029,154000,17091331750,37800,37800,37800,37800,0
20241029,153900,17091331750,37800,37800,37800,37800,0
20241029,153800,17091331750,37800,37800,37800,37800,0
20241029,153700,17091331750,37800,37800,37800,37800,0
20241029,153600,17091331750,37800,37800,37800,37800,0
20241029,153500,17091331750,37800,37800,37800,37800,0
20241029,153400,17091331750,37800,37800,37800,37800,0
20241029,153300,17091331750,37800,37800,37800,37800,0
20241029,153200,17091331750,37800,37800,37800,37800,0
20241029,153100,17091331750,37800,37800,37800,37800,0
20241029,153000,17091331750,37800,37800,37800,37800,11309
20241029,152900,16663851550,37650,37650,37650,37650,0
20241029,152800,16663851550,37650,37650,37650,37650,0
20241029,152700,16663851550,37650,37650,37650,37650,0
20241029,152600,16663851550,37650,37650,37650,37650,0
20241029,152500,16663851550,37650,37650,37650,37650,0
20241029,152400,16663851550,37650,37650,37650,37650,0
20241029,152300,16663851550,37650,37650,37650,37650,0
20241029,152200,16663851550,37650,37650,37650,37650,0
20241029,152100,16663851550,37650,37650,37650,37650,0
20241029,152000,16663851550,37650,37650,37650,37650,0
20241029,151900,16663851550,37650,37700,37750,37650,562
20241029,151800,16642670350,37700,37750,37750,37700,2347
20241029,151700,16554137750,37750,37750,37750,37700,1401
20241029,151600,16501272650,37750,37750,37750,37700,1828
20241029,151500,16432275300,37750,37650,37750,37650,2674
20241029,151400,16331448350,37650,37650,37700,37650,287
20241029,151300,16320638300,37650,37650,37700,37650,653
20241029,151200,16296051000,37700,37700,37700,37600,962
20241029,151100,16259837850,37700,37600,37700,37600,1738
20241029,151000,16194389600,37600,37700,37700,37600,1017
20241029,150900,16156100150,37700,37650,37700,37600,554
20241029,150800,16135230700,37600,37650,37700,37600,3063
20241029,150700,16019908750,37650,37650,37700,37650,259
20241029,150600,16010155900,37650,37700,37700,37650,1237
20241029,150500,15963574000,37650,37650,37700,37650,245
20241029,150400,15954339600,37650,37650,37700,37650,569
20241029,150300,15932897450,37700,37650,37700,37650,445
20241029,150200,15916130900,37700,37700,37700,37650,493
20241029,150100,15897554350,37650,37700,37700,37650,349
20241029,150000,15884408500,37700,37700,37700,37650,290
20241029,145900,15873480300,37700,37700,37700,37650,270
20241029,145800,15863309900,37650,37650,37700,37650,432
20241029,145700,15847034950,37650,37600,37700,37600,831
20241029,145600,15815734200,37650,37650,37650,37600,716
20241029,145500,15788777150,37650,37700,37700,37600,666
20241029,145400,15763711250,37650,37650,37650,37600,632
20241029,145300,15739922350,37600,37700,37700,37600,372
20241029,145200,15725913250,37700,37700,37700,37650,679
20241029,145100,15700343200,37650,37650,37700,37650,747
20241029,145000,15672206750,37650,37700,37750,37600,1780
20241029,144900,15605148800,37700,37700,37700,37650,963
20241029,144800,15568847250,37650,37500,37650,37500,2871
20241029,144700,15461015600,37500,37500,37500,37450,413
20241029,144600,15445535800,37500,37500,37500,37450,693
20241029,144500,15419562550,37500,37500,37500,37450,534
20241029,144400,15399553650,37450,37500,37500,37450,327
20241029,144300,15387297950,37450,37450,37500,37450,207
20241029,144200,15379536600,37500,37500,37500,37450,457
20241029,144100,15362400350,37500,37450,37500,37450,287
20241029,144000,15351650650,37450,37500,37500,37400,1165
20241029,143900,15308020600,37500,37450,37500,37450,400
20241029,143800,15293035200,37450,37500,37500,37400,1005
20241029,143700,15255401000,37500,37500,37500,37450,247
20241029,143600,15246138800,37500,37450,37500,37400,485
20241029,143500,15227967100,37450,37500,37500,37400,504
20241029,143400,15209092150,37450,37550,37550,37450,792
20241029,143300,15179414950,37500,37500,37500,37450,149
20241029,143200,15173832800,37550,37500,37550,37450,851
20241029,143100,15141924350,37500,37450,37500,37450,425
20241029,143000,15125987000,37500,37500,37500,37450,318
20241029,142900,15114077800,37450,37500,37500,37450,575
20241029,142800,15092522550,37500,37400,37500,37350,2876
20241029,142700,14984913550,37400,37400,37400,37350,1390
20241029,142600,14932969450,37350,37400,37400,37350,811
20241029,142500,14902641300,37350,37400,37400,37350,2494
20241029,142400,14809486750,37400,37400,37400,37350,138
20241029,142300,14804326900,37400,37450,37450,37350,221
20241029,142200,14796063100,37450,37400,37450,37400,844
20241029,142100,14764494250,37400,37350,37400,37350,258
20241029,142000,14754846800,37400,37400,37400,37350,717
20241029,141900,14728065900,37350,37400,37450,37350,1123
20241029,141800,14686100150,37400,37400,37400,37350,114
20241029,141700,14681838000,37350,37450,37450,37350,159
20241029,141600,14675889400,37400,37450,37500,37400,321
20241029,141500,14663870700,37400,37400,37450,37350,393
20241029,141400,14649180600,37400,37550,37550,37400,919
20241029,141300,14614785600,37450,37550,37550,37450,192
20241029,141200,14607586750,37550,37550,37550,37450,121
20241029,141100,14603047650,37500,37500,37500,37450,109
20241029,141000,14598961500,37450,37550,37550,37450,353
20241029,140900,14585722100,37500,37500,37550,37500,96
20241029,140800,14582120500,37450,37500,37500,37400,230
20241029,140700,14573506650,37500,37450,37550,37400,357
20241029,140600,14560134600,37450,37500,37500,37450,664
20241029,140500,14535236000,37450,37400,37450,37400,230
20241029,140400,14526626250,37400,37500,37500,37350,130
20241029,140300,14521763150,37450,37450,37450,37350,161
20241029,140200,14515742000,37450,37450,37500,37350,406
20241029,140100,14500534450,37450,37350,37500,37350,229
20241029,140000,14491964900,37350,37450,37450,37350,3861
20241029,135900,14347620550,37450,37400,37450,37400,203
20241029,135800,14340026750,37400,37500,37500,37400,218
20241029,135700,14331871350,37350,37450,37450,37350,667
20241029,135600,14306943700,37500,37450,37500,37450,237
20241029,135500,14298064950,37450,37400,37450,37400,254
20241029,135400,14288557650,37400,37400,37450,37350,403
20241029,135300,14273485000,37400,37500,37500,37350,1254
20241029,135200,14226531550,37500,37500,37500,37450,200
20241029,135100,14219033050,37500,37450,37550,37450,345
20241029,135000,14206100350,37350,37550,37550,37350,3952
20241029,134900,14058278950,37500,37500,37500,37500,139
20241029,134800,14053066450,37550,37550,37550,37450,290
20241029,134700,14042186100,37500,37500,37550,37450,472
20241029,134600,14024486150,37550,37550,37550,37500,88
20241029,134500,14021185050,37550,37450,37550,37450,234
20241029,134400,14012412950,37500,37500,37550,37450,291
20241029,134300,14001498000,37500,37500,37550,37450,202
20241029,134200,13993922800,37500,37500,37500,37450,176
20241029,134100,13987323950,37450,37550,37550,37450,269
20241029,134000,13977246050,37550,37500,37550,37500,266
20241029,133900,13967269450,37500,37500,37500,37400,100
20241029,133800,13963522550,37550,37450,37550,37400,1928
20241029,133700,13891321350,37400,37600,37600,37400,8279
20241029,133600,13580782600,37650,37650,37650,37600,392
20241029,133500,13566037150,37650,37700,37700,37650,327
20241029,133400,13553721200,37650,37700,37700,37650,1011
20241029,133300,13515653150,37650,37750,37750,37650,1176
20241029,133200,13471319450,37750,37750,37750,37700,169
20241029,133100,13464941050,37700,37650,37750,37650,277
20241029,133000,13454499250,37700,37700,37700,37650,379
20241029,132900,13440224000,37700,37700,37750,37700,116
20241029,132800,13435850200,37700,37700,37700,37700,228
20241029,132700,13427254600,37700,37650,37700,37650,341
20241029,132600,13414404150,37700,37700,37700,37600,285
20241029,132500,13403675000,37650,37650,37700,37650,180
20241029,132400,13396891300,37650,37700,37700,37650,144
20241029,132300,13391469650,37700,37700,37750,37650,2338
20241029,132200,13303328650,37750,37700,37750,37650,974
20241029,132100,13266598400,37700,37650,37700,37650,365
20241029,132000,13252846850,37650,37650,37650,37600,377
20241029,131900,13238662150,37650,37600,37650,37600,104
20241029,131800,13234748900,37650,37650,37650,37600,232
20241029,131700,13226019150,37600,37600,37650,37600,376
20241029,131600,13211873500,37600,37650,37650,37600,122
20241029,131500,13207283500,37650,37650,37650,37600,241
20241029,131400,13198209900,37650,37650,37650,37650,126
20241029,131300,13193466000,37600,37600,37650,37600,181
20241029,131200,13186654350,37600,37650,37700,37600,455
20241029,131100,13169536400,37650,37700,37700,37600,315
20241029,131000,13157674350,37650,37700,37700,37650,806
20241029,130900,13127310950,37650,37650,37700,37650,203
20241029,130800,13119662700,37600,37650,37650,37600,224
20241029,130700,13111230450,37650,37650,37650,37600,231
20241029,130600,13102536800,37650,37700,37700,37600,1423
20241029,130500,13049007700,37650,37650,37650,37650,382
20241029,130400,13034625400,37650,37650,37700,37600,410
20241029,130300,13019190250,37650,37650,37650,37600,240
20241029,130200,13010154400,37700,37750,37750,37650,191
20241029,130100,13002951500,37700,37700,37700,37600,636
20241029,130000,12978993400,37700,37700,37750,37650,156
20241029,125900,12973115800,37700,37700,37700,37700,233
20241029,125800,12964331700,37700,37700,37700,37600,123
20241029,125700,12959695150,37650,37700,37700,37600,326
20241029,125600,12947413550,37700,37700,37700,37650,244
20241029,125500,12938221250,37700,37650,37700,37650,306
20241029,125400,12926697550,37650,37800,37800,37650,599
20241029,125300,12904113200,37750,37750,37750,37700,265
20241029,125200,12894113650,37750,37750,37750,37700,110
20241029,125100,12889961300,37750,37700,37750,37700,486
20241029,125000,12871621450,37700,37700,37750,37700,161
20241029,124900,12865551600,37700,37700,37700,37700,670
20241029,124800,12840292600,37700,37700,37700,37650,452
20241029,124700,12823264500,37700,37650,37700,37600,217
20241029,124600,12815090150,37650,37600,37650,37600,13
20241029,124500,12814600750,37650,37650,37700,37600,103
20241029,124400,12810723350,37700,37650,37700,37600,325
20241029,124300,12798488500,37650,37650,37650,37650,15
20241029,124200,12797923750,37650,37650,37650,37600,164
20241029,124100,12791749650,37650,37650,37650,37600,198
20241029,124000,12784301050,37600,37650,37650,37600,339
20241029,123900,12771551650,37650,37650,37650,37650,113
20241029,123800,12767297200,37650,37650,37650,37600,120
20241029,123700,12762781650,37600,37600,37600,37550,462
20241029,123600,12745412800,37600,37600,37600,37550,122
20241029,123500,12740826300,37600,37550,37600,37550,200
20241029,123400,12733309250,37600,37600,37600,37550,927
20241029,123300,12698455600,37600,37650,37700,37600,1446
20241029,123200,12644061750,37700,37750,37750,37700,44
20241029,123100,12642401900,37750,37700,37750,37700,232
20241029,123000,12633650650,37700,37750,37750,37650,389
20241029,122900,12618987600,37700,37700,37700,37650,76
20241029,122800,12616123100,37700,37700,37700,37700,113
20241029,122700,12611863000,37700,37600,37700,37600,471
20241029,122600,12594148800,37600,37700,37700,37600,494
20241029,122500,12575540200,37700,37700,37700,37700,69
20241029,122400,12572938900,37700,37700,37700,37700,215
20241029,122300,12564833400,37700,37700,37700,37650,215
20241029,122200,12556731700,37650,37750,37750,37650,139
20241029,122100,12551494100,37750,37700,37750,37700,246
20241029,122000,12542218350,37700,37800,37800,37650,2410
20241029,121900,12451341450,37800,37800,37800,37800,86
20241029,121800,12448090650,37750,37800,37800,37750,110
20241029,121700,12443934150,37750,37750,37800,37750,290
20241029,121600,12432979650,37750,37800,37800,37750,446
20241029,121500,12416121700,37800,37800,37800,37750,307
20241029,121400,12404521300,37750,37850,37850,37750,233
20241029,121300,12395711050,37800,37800,37850,37750,223
20241029,121200,12387289350,37850,37800,37850,37750,250
20241029,121100,12377841400,37850,37800,37850,37800,1398
20241029,121000,12324995100,37800,37850,37850,37800,548
20241029,120900,12304277150,37800,37850,37850,37800,485
20241029,120800,12285939950,37850,37900,37900,37800,1542
20241029,120700,12227580250,37900,37850,37900,37850,339
20241029,120600,12214735800,37900,37900,37900,37900,235
20241029,120500,12205829300,37850,37900,37900,37850,165
20241029,120400,12199579300,37900,37900,37900,37850,1582
20241029,120300,12139649100,37900,37850,37900,37850,445
20241029,120200,12122800900,37850,37850,37900,37850,636
20241029,120100,12098727500,37850,37800,37850,37800,577
20241029,120000,12076900400,37850,37850,37900,37800,1001
20241029,115900,12038986200,37850,37850,37900,37800,372
20241029,115800,12024904450,37850,37850,37900,37850,376
20241029,115700,12010670700,37800,37800,37900,37800,2253
20241029,115600,11925389250,37800,37850,37850,37800,1132
20241029,115500,11882593550,37850,37850,37850,37800,713
20241029,115400,11855636400,37800,37850,37850,37800,316
20241029,115300,11843685050,37800,37850,37850,37800,123
20241029,115200,11839030750,37850,37850,37850,37850,505
20241029,115100,11819916500,37850,37800,37850,37800,712
20241029,115000,11792971500,37800,37800,37800,37750,782
20241029,114900,11763412650,37800,37800,37800,37750,183
20241029,114800,11756495300,37800,37850,37850,37800,259
20241029,114700,11746705050,37800,37800,37850,37800,1400
20241029,114600,11693778750,37800,37800,37800,37750,753
20241029,114500,11665317850,37800,37800,37800,37750,226
20241029,114400,11656778100,37800,37800,37800,37750,71
20241029,114300,11654095150,37800,37800,37800,37800,170
20241029,114200,11647669150,37800,37800,37800,37750,903
20241029,114100,11613535850,37750,37700,37800,37700,1858
20241029,114000,11543385250,37700,37800,37800,37700,603
20241029,113900,11520620950,37750,37750,37800,37750,80
20241029,113800,11517598350,37750,37800,37800,37750,940
20241029,113700,11482107950,37800,37800,37800,37750,939
20241029,113600,11446620400,37800,37800,37800,37750,339
20241029,113500,11433813200,37750,37750,37850,37750,373
20241029,113400,11419716500,37750,37800,37800,37750,2178
20241029,113300,11337396100,37800,37750,37800,37750,120
20241029,113200,11332864050,37750,37800,37800,37750,231
20241029,113100,11324137450,37750,37750,37750,37750,531
20241029,113000,11304092200,37750,37800,37800,37700,446
20241029,112900,11287261600,37800,37750,37800,37750,263
20241029,112800,11277323300,37850,37900,37900,37750,4580
20241029,112700,11104074400,37850,37850,37850,37800,1723
20241029,112600,11038859150,37850,37800,37850,37750,1339
20241029,112500,10988231500,37800,37650,37800,37650,1014
20241029,112400,10949953100,37700,37650,37700,37650,496
20241029,112300,10931263700,37650,37600,37650,37600,403
20241029,112200,10916092150,37600,37600,37650,37600,174
20241029,112100,10909549700,37600,37600,37600,37600,371
20241029,112000,10895600100,37600,37600,37600,37600,812
20241029,111900,10865068900,37600,37600,37600,37550,169
20241029,111800,10858716600,37600,37600,37600,37550,348
20241029,111700,10845637200,37600,37550,37600,37550,124
20241029,111600,10840978200,37550,37550,37550,37500,326
20241029,111500,10828738700,37500,37600,37600,37500,229
20241029,111400,10820145900,37600,37550,37600,37500,719
20241029,111300,10793149850,37550,37550,37550,37500,306
20241029,111200,10781660600,37550,37550,37550,37450,321
20241029,111100,10769613450,37550,37500,37550,37500,1044
20241029,111000,10730433900,37500,37500,37500,37500,199
20241029,110900,10722971400,37500,37450,37500,37450,412
20241029,110800,10707526250,37450,37500,37500,37400,94
20241029,110700,10704009950,37400,37500,37500,37400,625
20241029,110600,10680608150,37450,37400,37500,37300,374
20241029,110500,10666616550,37400,37350,37400,37300,394
20241029,110400,10651903250,37300,37400,37400,37300,2836
20241029,110300,10545979400,37400,37400,37450,37350,296
20241029,110200,10534911400,37400,37450,37450,37400,440
20241029,110100,10518447050,37400,37500,37500,37350,637
20241029,110000,10494620800,37500,37550,37550,37350,237
20241029,105900,10485736600,37550,37400,37550,37350,259
20241029,105800,10476040800,37550,37250,37550,37250,1008
20241029,105700,10438343500,37200,37300,37300,37200,270
20241029,105600,10428278850,37300,37250,37300,37200,315
20241029,105500,10416543850,37250,37250,37250,37200,470
20241029,105400,10399038600,37250,37300,37300,37250,768
20241029,105300,10370428950,37250,37300,37300,37250,290
20241029,105200,10359615800,37300,37300,37300,37250,96
20241029,105100,10356038150,37300,37300,37300,37250,436
20241029,105000,10339792250,37250,37300,37300,37250,309
20241029,104900,10328269650,37300,37250,37300,37250,1297
20241029,104800,10279947150,37300,37300,37300,37250,444
20241029,104700,10263394700,37250,37250,37300,37200,668
20241029,104600,10238513400,37250,37300,37300,37200,5337
20241029,104500,10039722050,37250,37350,37350,37250,1558
20241029,104400,9981631350,37400,37400,37400,37350,588
20241029,104300,9959666000,37400,37450,37450,37400,543
20241029,104200,9939350900,37450,37450,37450,37450,119
20241029,104100,9934894350,37400,37450,37550,37400,286
20241029,104000,9924187100,37450,37500,37500,37400,189
20241029,103900,9917114000,37500,37500,37500,37500,230
20241029,103800,9908489000,37450,37500,37500,37400,159
20241029,103700,9902536900,37500,37400,37500,37400,280
20241029,103600,9892056300,37400,37400,37450,37400,344
20241029,103500,9879184650,37300,37350,37350,37300,372
20241029,103400,9865298850,37350,37350,37350,37300,172
20241029,103300,9858880000,37350,37400,37400,37350,687
20241029,103200,9833208400,37400,37350,37400,37300,320
20241029,103100,9821257600,37350,37300,37400,37300,207
20241029,103000,9813524400,37300,37450,37450,37300,283
20241029,102900,9802953100,37400,37250,37450,37250,1005
20241029,102800,9765413400,37300,37400,37400,37250,7297
20241029,102700,9493348800,37350,37400,37450,37350,711
20241029,102600,9466783000,37450,37550,37550,37350,1462
20241029,102500,9412102150,37400,37550,37600,37400,1762
20241029,102400,9346127600,37450,37550,37550,37450,322
20241029,102300,9334054100,37500,37550,37550,37450,512
20241029,102200,9314849500,37550,37600,37600,37500,478
20241029,102100,9296914100,37600,37650,37650,37550,537
20241029,102000,9276737300,37550,37700,37700,37550,397
20241029,101900,9261807700,37650,37650,37700,37600,871
20241029,101800,9229019550,37650,37550,37650,37450,505
20241029,101700,9210039300,37500,37450,37500,37400,133
20241029,101600,9205057750,37400,37400,37450,37400,536
20241029,101500,9185009500,37400,37400,37400,37350,1337
20241029,101400,9135062300,37350,37450,37500,37350,3136
20241029,101300,9017907500,37400,37500,37550,37400,3078
20241029,101200,8902617600,37500,37550,37550,37500,765
20241029,101100,8873920500,37500,37500,37550,37450,1504
20241029,101000,8817517850,37450,37650,37650,37450,6179
20241029,100900,8585815250,37600,37700,37750,37500,9198
20241029,100800,8239580150,37700,37750,37750,37700,1079
20241029,100700,8198898650,37750,37750,37800,37700,1135
20241029,100600,8156060700,37750,37800,37800,37750,1701
20241029,100500,8091837750,37750,37900,37900,37750,2606
20241029,100400,7993316550,37900,37900,37900,37850,545
20241029,100300,7972678350,37900,37900,37950,37850,976
20241029,100200,7935702400,37900,37900,37900,37850,717
20241029,100100,7908532200,37850,37900,37900,37850,226
20241029,100000,7899968450,37850,37950,37950,37850,937
20241029,095900,7864413150,37950,37900,37950,37800,4149
20241029,095800,7707214850,37950,38000,38000,37900,1098
20241029,095700,7665544950,37950,37900,37950,37800,5291
20241029,095600,7464980700,37850,37850,37900,37800,742
20241029,095500,7436900150,37800,37950,37950,37800,1350
20241029,095400,7385824250,37950,37950,37950,37850,576
20241029,095300,7363987450,37900,37900,37950,37900,204
20241029,095200,7356250100,38000,37900,38000,37800,3841
20241029,095100,7210807600,37850,37900,37900,37850,1960
20241029,095000,7136579200,37850,38000,38000,37850,1441
20241029,094900,7081952350,38000,38000,38000,37950,407
20241029,094800,7066496800,38000,38050,38050,37950,1616
20241029,094700,7005121150,37950,38000,38050,37950,4118
20241029,094600,6848673650,38000,37950,38000,37900,3147
20241029,094500,6729253400,37950,38000,38000,37900,1348
20241029,094400,6678056900,38000,37950,38000,37900,1534
20241029,094300,6619856350,37900,37850,37900,37850,1773
20241029,094200,6552664450,37850,37800,37900,37750,4236
20241029,094100,6392485300,37800,37950,37950,37800,2570
20241029,094000,6295167750,37950,38050,38050,37900,2449
20241029,093900,6202194000,38000,37900,38050,37850,2686
20241029,093800,6100265850,37950,37950,38000,37900,2113
20241029,093700,6020137750,37900,38100,38100,37900,5173
20241029,093600,5823462150,38150,38100,38150,38050,5265
20241029,093500,5622822050,38050,38000,38100,37950,2328
20241029,093400,5534300450,38000,38200,38250,37900,7736
20241029,093300,5239701000,38250,38100,38300,38100,16003
20241029,093200,4628431300,38100,38100,38200,38000,11301
20241029,093100,4197926300,38100,37850,38100,37850,15084
20241029,093000,3625224900,37900,37650,37900,37600,5939
20241029,092900,3400875300,37650,37500,37650,37500,3622
20241029,092800,3264719550,37500,37600,37600,37450,655
20241029,092700,3240157350,37550,37500,37600,37500,1679
20241029,092600,3177128350,37550,37500,37550,37500,937
20241029,092500,3141945450,37500,37350,37500,37200,3827
20241029,092400,2998812950,37300,37400,37400,37250,2810
20241029,092300,2894070150,37300,37450,37450,37300,1785
20241029,092200,2827345800,37450,37450,37450,37400,1024
20241029,092100,2788997350,37400,37400,37400,37350,795
20241029,092000,2759280850,37350,37350,37400,37300,262
20241029,091900,2749505650,37300,37300,37300,37200,1556
20241029,091800,2691559700,37300,37500,37550,37300,3422
20241029,091700,2563777700,37500,37500,37500,37300,1906
20241029,091600,2492462250,37450,37400,37450,37350,1873
20241029,091500,2422402900,37400,37250,37400,37200,1300
20241029,091400,2373931950,37250,37200,37300,37150,1374
20241029,091300,2322806250,37200,37150,37250,37150,1247
20241029,091200,2276450450,37200,37250,37250,37100,2578
20241029,091100,2180650250,37200,37250,37250,37150,466
20241029,091000,2163312100,37250,37250,37250,37100,2808
20241029,090900,2058938300,37250,37150,37250,37100,2309
20241029,090800,1973159750,37150,37150,37150,37000,6637
20241029,090700,1727148000,37050,37350,37350,37000,8194
20241029,090600,1423066200,37300,37400,37400,37300,4330
20241029,090500,1261360800,37400,37400,37400,37300,5177
20241029,090400,1067899450,37400,37450,37500,37350,5190
20241029,090300,873727950,37450,37650,37650,37400,5179
20241029,090200,679514000,37650,37650,37800,37600,3812
20241029,090100,535871450,37650,37650,37850,37600,6810
20241029,090000,278871950,37600,37500,37600,37450,6100