KissMeData/263750/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,210300,4332058650,38750,38750,38750,38750,2422
20241030,210200,4332058650,38750,38750,38750,38750,0
20241030,210100,4332058650,38750,38750,38750,38750,0
20241030,210000,4332058650,38750,38750,38750,38750,0
20241030,205900,4332058650,38750,38750,38750,38750,0
20241030,205800,4332058650,38750,38750,38750,38750,0
20241030,205700,4332058650,38750,38750,38750,38750,0
20241030,205600,4332058650,38750,38750,38750,38750,0
20241030,205500,4332058650,38750,38750,38750,38750,0
20241030,205400,4332058650,38750,38750,38750,38750,0
20241030,205300,4332058650,38750,38750,38750,38750,0
20241030,205200,4332058650,38750,38750,38750,38750,0
20241030,205100,4332058650,38750,38750,38750,38750,0
20241030,205000,4332058650,38750,38750,38750,38750,0
20241030,204900,4332058650,38750,38750,38750,38750,0
20241030,204800,4332058650,38750,38750,38750,38750,0
20241030,204700,4332058650,38750,38750,38750,38750,0
20241030,204600,4332058650,38750,38750,38750,38750,0
20241030,204500,4332058650,38750,38750,38750,38750,0
20241030,204400,4332058650,38750,38750,38750,38750,0
20241030,204300,4332058650,38750,38750,38750,38750,0
20241030,204200,4332058650,38750,38750,38750,38750,0
20241030,204100,4332058650,38750,38750,38750,38750,0
20241030,204000,4332058650,38750,38750,38750,38750,0
20241030,203900,4332058650,38750,38750,38750,38750,0
20241030,203800,4332058650,38750,38750,38750,38750,0
20241030,203700,4332058650,38750,38750,38750,38750,0
20241030,203600,4332058650,38750,38750,38750,38750,0
20241030,203500,4332058650,38750,38750,38750,38750,0
20241030,203400,4332058650,38750,38750,38750,38750,0
20241030,203300,4332058650,38750,38750,38750,38750,2422
20241030,203200,4332058650,38750,38750,38750,38750,0
20241030,203100,4332058650,38750,38750,38750,38750,0
20241030,203000,4332058650,38750,38750,38750,38750,0
20241030,202900,4332058650,38750,38750,38750,38750,0
20241030,202800,4332058650,38750,38750,38750,38750,0
20241030,202700,4332058650,38750,38750,38750,38750,0
20241030,202600,4332058650,38750,38750,38750,38750,0
20241030,202500,4332058650,38750,38750,38750,38750,0
20241030,202400,4332058650,38750,38750,38750,38750,0
20241030,202300,4332058650,38750,38750,38750,38750,0
20241030,202200,4332058650,38750,38750,38750,38750,0
20241030,202100,4332058650,38750,38750,38750,38750,0
20241030,202000,4332058650,38750,38750,38750,38750,0
20241030,201900,4332058650,38750,38750,38750,38750,0
20241030,201800,4332058650,38750,38750,38750,38750,0
20241030,201700,4332058650,38750,38750,38750,38750,0
20241030,201600,4332058650,38750,38750,38750,38750,0
20241030,201500,4332058650,38750,38750,38750,38750,0
20241030,201400,4332058650,38750,38750,38750,38750,0
20241030,201300,4332058650,38750,38750,38750,38750,0
20241030,201200,4332058650,38750,38750,38750,38750,0
20241030,201100,4332058650,38750,38750,38750,38750,0
20241030,201000,4332058650,38750,38750,38750,38750,0
20241030,200900,4332058650,38750,38750,38750,38750,0
20241030,200800,4332058650,38750,38750,38750,38750,0
20241030,200700,4332058650,38750,38750,38750,38750,0
20241030,200600,4332058650,38750,38750,38750,38750,0
20241030,200500,4332058650,38750,38750,38750,38750,0
20241030,200400,4332058650,38750,38750,38750,38750,0
20241030,200300,4332058650,38750,38750,38750,38750,2422
20241030,200200,4332058650,38750,38750,38750,38750,0
20241030,200100,4332058650,38750,38750,38750,38750,0
20241030,200000,4332058650,38750,38750,38750,38750,0
20241030,195900,4332058650,38750,38750,38750,38750,0
20241030,195800,4332058650,38750,38750,38750,38750,0
20241030,195700,4332058650,38750,38750,38750,38750,0
20241030,195600,4332058650,38750,38750,38750,38750,0
20241030,195500,4332058650,38750,38750,38750,38750,0
20241030,195400,4332058650,38750,38750,38750,38750,0
20241030,195300,4332058650,38750,38750,38750,38750,0
20241030,195200,4332058650,38750,38750,38750,38750,0
20241030,195100,4332058650,38750,38750,38750,38750,0
20241030,195000,4332058650,38750,38750,38750,38750,0
20241030,194900,4332058650,38750,38750,38750,38750,0
20241030,194800,4332058650,38750,38750,38750,38750,0
20241030,194700,4332058650,38750,38750,38750,38750,0
20241030,194600,4332058650,38750,38750,38750,38750,0
20241030,194500,4332058650,38750,38750,38750,38750,0
20241030,194400,4332058650,38750,38750,38750,38750,0
20241030,194300,4332058650,38750,38750,38750,38750,0
20241030,194200,4332058650,38750,38750,38750,38750,0
20241030,194100,4332058650,38750,38750,38750,38750,0
20241030,194000,4332058650,38750,38750,38750,38750,0
20241030,193900,4332058650,38750,38750,38750,38750,0
20241030,193800,4332058650,38750,38750,38750,38750,0
20241030,193700,4332058650,38750,38750,38750,38750,0
20241030,193600,4332058650,38750,38750,38750,38750,0
20241030,193500,4332058650,38750,38750,38750,38750,0
20241030,193400,4332058650,38750,38750,38750,38750,0
20241030,193300,4332058650,38750,38750,38750,38750,2422
20241030,193200,4332058650,38750,38750,38750,38750,0
20241030,193100,4332058650,38750,38750,38750,38750,0
20241030,193000,4332058650,38750,38750,38750,38750,0
20241030,192900,4332058650,38750,38750,38750,38750,0
20241030,192800,4332058650,38750,38750,38750,38750,0
20241030,192700,4332058650,38750,38750,38750,38750,0
20241030,192600,4332058650,38750,38750,38750,38750,0
20241030,192500,4332058650,38750,38750,38750,38750,0
20241030,192400,4332058650,38750,38750,38750,38750,0
20241030,192300,4332058650,38750,38750,38750,38750,0
20241030,192200,4332058650,38750,38750,38750,38750,0
20241030,192100,4332058650,38750,38750,38750,38750,0
20241030,192000,4332058650,38750,38750,38750,38750,0
20241030,191900,4332058650,38750,38750,38750,38750,0
20241030,191800,4332058650,38750,38750,38750,38750,0
20241030,191700,4332058650,38750,38750,38750,38750,0
20241030,191600,4332058650,38750,38750,38750,38750,0
20241030,191500,4332058650,38750,38750,38750,38750,0
20241030,191400,4332058650,38750,38750,38750,38750,0
20241030,191300,4332058650,38750,38750,38750,38750,0
20241030,191200,4332058650,38750,38750,38750,38750,0
20241030,191100,4332058650,38750,38750,38750,38750,0
20241030,191000,4332058650,38750,38750,38750,38750,0
20241030,190900,4332058650,38750,38750,38750,38750,0
20241030,190800,4332058650,38750,38750,38750,38750,0
20241030,190700,4332058650,38750,38750,38750,38750,0
20241030,190600,4332058650,38750,38750,38750,38750,0
20241030,190500,4332058650,38750,38750,38750,38750,0
20241030,190400,4332058650,38750,38750,38750,38750,0
20241030,190300,4332058650,38750,38750,38750,38750,2422
20241030,190200,4332058650,38750,38750,38750,38750,0
20241030,190100,4332058650,38750,38750,38750,38750,0
20241030,190000,4332058650,38750,38750,38750,38750,0
20241030,185900,4332058650,38750,38750,38750,38750,0
20241030,185800,4332058650,38750,38750,38750,38750,0
20241030,185700,4332058650,38750,38750,38750,38750,0
20241030,185600,4332058650,38750,38750,38750,38750,0
20241030,185500,4332058650,38750,38750,38750,38750,0
20241030,185400,4332058650,38750,38750,38750,38750,0
20241030,185300,4332058650,38750,38750,38750,38750,0
20241030,185200,4332058650,38750,38750,38750,38750,0
20241030,185100,4332058650,38750,38750,38750,38750,0
20241030,185000,4332058650,38750,38750,38750,38750,0
20241030,184900,4332058650,38750,38750,38750,38750,0
20241030,184800,4332058650,38750,38750,38750,38750,0
20241030,184700,4332058650,38750,38750,38750,38750,0
20241030,184600,4332058650,38750,38750,38750,38750,0
20241030,184500,4332058650,38750,38750,38750,38750,0
20241030,184400,4332058650,38750,38750,38750,38750,0
20241030,184300,4332058650,38750,38750,38750,38750,0
20241030,184200,4332058650,38750,38750,38750,38750,0
20241030,184100,4332058650,38750,38750,38750,38750,0
20241030,184000,4332058650,38750,38750,38750,38750,0
20241030,183900,4332058650,38750,38750,38750,38750,0
20241030,183800,4332058650,38750,38750,38750,38750,0
20241030,183700,4332058650,38750,38750,38750,38750,0
20241030,183600,4332058650,38750,38750,38750,38750,0
20241030,183500,4332058650,38750,38750,38750,38750,0
20241030,183400,4332058650,38750,38750,38750,38750,0
20241030,183300,4332058650,38750,38750,38750,38750,2422
20241030,183200,4332058650,38750,38750,38750,38750,0
20241030,183100,4332058650,38750,38750,38750,38750,0
20241030,183000,4332058650,38750,38750,38750,38750,0
20241030,182900,4332058650,38750,38750,38750,38750,0
20241030,182800,4332058650,38750,38750,38750,38750,0
20241030,182700,4332058650,38750,38750,38750,38750,0
20241030,182600,4332058650,38750,38750,38750,38750,0
20241030,182500,4332058650,38750,38750,38750,38750,0
20241030,182400,4332058650,38750,38750,38750,38750,0
20241030,182300,4332058650,38750,38750,38750,38750,0
20241030,182200,4332058650,38750,38750,38750,38750,0
20241030,182100,4332058650,38750,38750,38750,38750,0
20241030,182000,4332058650,38750,38750,38750,38750,0
20241030,181900,4332058650,38750,38750,38750,38750,0
20241030,181800,4332058650,38750,38750,38750,38750,0
20241030,181700,4332058650,38750,38750,38750,38750,0
20241030,181600,4332058650,38750,38750,38750,38750,0
20241030,181500,4332058650,38750,38750,38750,38750,0
20241030,181400,4332058650,38750,38750,38750,38750,0
20241030,181300,4332058650,38750,38750,38750,38750,0
20241030,181200,4332058650,38750,38750,38750,38750,0
20241030,181100,4332058650,38750,38750,38750,38750,0
20241030,181000,4332058650,38750,38750,38750,38750,0
20241030,180900,4332058650,38750,38750,38750,38750,0
20241030,180800,4332058650,38750,38750,38750,38750,0
20241030,180700,4332058650,38750,38750,38750,38750,0
20241030,180600,4332058650,38750,38750,38750,38750,0
20241030,180500,4332058650,38750,38750,38750,38750,0
20241030,180400,4332058650,38750,38750,38750,38750,0
20241030,180300,4332058650,38750,38750,38750,38750,2422
20241030,180200,4332058650,38750,38750,38750,38750,0
20241030,180100,4332058650,38750,38750,38750,38750,0
20241030,180000,4332058650,38750,38750,38750,38750,0
20241030,175900,4332058650,38750,38750,38750,38750,0
20241030,175800,4332058650,38750,38750,38750,38750,0
20241030,175700,4332058650,38750,38750,38750,38750,0
20241030,175600,4332058650,38750,38750,38750,38750,0
20241030,175500,4332058650,38750,38750,38750,38750,0
20241030,175400,4332058650,38750,38750,38750,38750,0
20241030,175300,4332058650,38750,38750,38750,38750,0
20241030,175200,4332058650,38750,38750,38750,38750,0
20241030,175100,4332058650,38750,38750,38750,38750,0
20241030,175000,4332058650,38750,38750,38750,38750,0
20241030,174900,4332058650,38750,38750,38750,38750,0
20241030,174800,4332058650,38750,38750,38750,38750,0
20241030,174700,4332058650,38750,38750,38750,38750,0
20241030,174600,4332058650,38750,38750,38750,38750,0
20241030,174500,4332058650,38750,38750,38750,38750,0
20241030,174400,4332058650,38750,38750,38750,38750,0
20241030,174300,4332058650,38750,38750,38750,38750,0
20241030,174200,4332058650,38750,38750,38750,38750,0
20241030,174100,4332058650,38750,38750,38750,38750,0
20241030,174000,4332058650,38750,38750,38750,38750,0
20241030,173900,4332058650,38750,38750,38750,38750,0
20241030,173800,4332058650,38750,38750,38750,38750,0
20241030,173700,4332058650,38750,38750,38750,38750,0
20241030,173600,4332058650,38750,38750,38750,38750,0
20241030,173500,4332058650,38750,38750,38750,38750,0
20241030,173400,4332058650,38750,38750,38750,38750,0
20241030,173300,4332058650,38750,38750,38750,38750,2422
20241030,173200,4332058650,38750,38750,38750,38750,0
20241030,173100,4332058650,38750,38750,38750,38750,0
20241030,173000,4332058650,38750,38750,38750,38750,0
20241030,172900,4332058650,38750,38750,38750,38750,0
20241030,172800,4332058650,38750,38750,38750,38750,0
20241030,172700,4332058650,38750,38750,38750,38750,0
20241030,172600,4332058650,38750,38750,38750,38750,0
20241030,172500,4332058650,38750,38750,38750,38750,0
20241030,172400,4332058650,38750,38750,38750,38750,0
20241030,172300,4332058650,38750,38750,38750,38750,0
20241030,172200,4332058650,38750,38750,38750,38750,0
20241030,172100,4332058650,38750,38750,38750,38750,0
20241030,172000,4332058650,38750,38750,38750,38750,0
20241030,171900,4332058650,38750,38750,38750,38750,0
20241030,171800,4332058650,38750,38750,38750,38750,0
20241030,171700,4332058650,38750,38750,38750,38750,0
20241030,171600,4332058650,38750,38750,38750,38750,0
20241030,171500,4332058650,38750,38750,38750,38750,0
20241030,171400,4332058650,38750,38750,38750,38750,0
20241030,171300,4332058650,38750,38750,38750,38750,0
20241030,171200,4332058650,38750,38750,38750,38750,0
20241030,171100,4332058650,38750,38750,38750,38750,0
20241030,171000,4332058650,38750,38750,38750,38750,0
20241030,170900,4332058650,38750,38750,38750,38750,0
20241030,170800,4332058650,38750,38750,38750,38750,0
20241030,170700,4332058650,38750,38750,38750,38750,0
20241030,170600,4332058650,38750,38750,38750,38750,0
20241030,170500,4332058650,38750,38750,38750,38750,0
20241030,170400,4332058650,38750,38750,38750,38750,0
20241030,170300,4332058650,38750,38750,38750,38750,2422
20241030,170200,4332058650,38750,38750,38750,38750,0
20241030,170100,4332058650,38750,38750,38750,38750,0
20241030,170000,4332058650,38750,38750,38750,38750,0
20241030,165900,4332058650,38750,38750,38750,38750,0
20241030,165800,4332058650,38750,38750,38750,38750,0
20241030,165700,4332058650,38750,38750,38750,38750,0
20241030,165600,4332058650,38750,38750,38750,38750,0
20241030,165500,4332058650,38750,38750,38750,38750,0
20241030,165400,4332058650,38750,38750,38750,38750,0
20241030,165300,4332058650,38750,38750,38750,38750,0
20241030,165200,4332058650,38750,38750,38750,38750,0
20241030,165100,4332058650,38750,38750,38750,38750,0
20241030,165000,4332058650,38750,38750,38750,38750,0
20241030,164900,4332058650,38750,38750,38750,38750,0
20241030,164800,4332058650,38750,38750,38750,38750,0
20241030,164700,4332058650,38750,38750,38750,38750,0
20241030,164600,4332058650,38750,38750,38750,38750,0
20241030,164500,4332058650,38750,38750,38750,38750,0
20241030,164400,4332058650,38750,38750,38750,38750,0
20241030,164300,4332058650,38750,38750,38750,38750,0
20241030,164200,4332058650,38750,38750,38750,38750,0
20241030,164100,4332058650,38750,38750,38750,38750,0
20241030,164000,4332058650,38750,38750,38750,38750,0
20241030,163900,4332058650,38750,38750,38750,38750,0
20241030,163800,4332058650,38750,38750,38750,38750,0
20241030,163700,4332058650,38750,38750,38750,38750,0
20241030,163600,4332058650,38750,38750,38750,38750,0
20241030,163500,4332058650,38750,38750,38750,38750,0
20241030,163400,4332058650,38750,38750,38750,38750,0
20241030,163300,4332058650,38750,38750,38750,38750,2422
20241030,163200,4332058650,38750,38750,38750,38750,0
20241030,163100,4332058650,38750,38750,38750,38750,0
20241030,163000,4332058650,38750,38750,38750,38750,0
20241030,162900,4332058650,38750,38750,38750,38750,0
20241030,162800,4332058650,38750,38750,38750,38750,0
20241030,162700,4332058650,38750,38750,38750,38750,0
20241030,162600,4332058650,38750,38750,38750,38750,0
20241030,162500,4332058650,38750,38750,38750,38750,0
20241030,162400,4332058650,38750,38750,38750,38750,0
20241030,162300,4332058650,38750,38750,38750,38750,0
20241030,162200,4332058650,38750,38750,38750,38750,0
20241030,162100,4332058650,38750,38750,38750,38750,0
20241030,162000,4332058650,38750,38750,38750,38750,0
20241030,161900,4332058650,38750,38750,38750,38750,0
20241030,161800,4332058650,38750,38750,38750,38750,0
20241030,161700,4332058650,38750,38750,38750,38750,0
20241030,161600,4332058650,38750,38750,38750,38750,0
20241030,161500,4332058650,38750,38750,38750,38750,0
20241030,161400,4332058650,38750,38750,38750,38750,0
20241030,161300,4332058650,38750,38750,38750,38750,0
20241030,161200,4332058650,38750,38750,38750,38750,0
20241030,161100,4332058650,38750,38750,38750,38750,0
20241030,161000,4332058650,38750,38750,38750,38750,0
20241030,160900,4332058650,38750,38750,38750,38750,0
20241030,160800,4332058650,38750,38750,38750,38750,0
20241030,160700,4332058650,38750,38750,38750,38750,0
20241030,160600,4332058650,38750,38750,38750,38750,0
20241030,160500,4332058650,38750,38750,38750,38750,0
20241030,160400,4332058650,38750,38750,38750,38750,0
20241030,160300,4332058650,38750,38750,38750,38750,2422
20241030,160200,4332058650,38750,38750,38750,38750,0
20241030,160100,4332058650,38750,38750,38750,38750,0
20241030,160000,4332058650,38750,38750,38750,38750,0
20241030,155900,4332058650,38750,38750,38750,38750,0
20241030,155800,4332058650,38750,38750,38750,38750,0
20241030,155700,4332058650,38750,38750,38750,38750,0
20241030,155600,4332058650,38750,38750,38750,38750,0
20241030,155500,4332058650,38750,38750,38750,38750,0
20241030,155400,4332058650,38750,38750,38750,38750,0
20241030,155300,4332058650,38750,38750,38750,38750,0
20241030,155200,4332058650,38750,38750,38750,38750,0
20241030,155100,4332058650,38750,38750,38750,38750,0
20241030,155000,4332058650,38750,38750,38750,38750,0
20241030,154900,4332058650,38750,38750,38750,38750,0
20241030,154800,4332058650,38750,38750,38750,38750,0
20241030,154700,4332058650,38750,38750,38750,38750,0
20241030,154600,4332058650,38750,38750,38750,38750,0
20241030,154500,4332058650,38750,38750,38750,38750,0
20241030,154400,4332058650,38750,38750,38750,38750,0
20241030,154300,4332058650,38750,38750,38750,38750,0
20241030,154200,4332058650,38750,38750,38750,38750,0
20241030,154100,4332058650,38750,38750,38750,38750,0
20241030,154000,4332058650,38750,38750,38750,38750,0
20241030,153900,4332058650,38750,38750,38750,38750,0
20241030,153800,4332058650,38750,38750,38750,38750,0
20241030,153700,4332058650,38750,38750,38750,38750,0
20241030,153600,4332058650,38750,38750,38750,38750,0
20241030,153500,4332058650,38750,38750,38750,38750,0
20241030,153400,4332058650,38750,38750,38750,38750,0
20241030,153300,4332058650,38750,38750,38750,38750,2422
20241030,153200,4332058650,38750,38750,38750,38750,0
20241030,153100,4332058650,38750,38750,38750,38750,0
20241030,153000,4332058650,38750,38750,38750,38750,2422
20241030,152900,4238206150,38550,38550,38550,38550,0
20241030,152800,4238206150,38550,38550,38550,38550,0
20241030,152700,4238206150,38550,38550,38550,38550,0
20241030,152600,4238206150,38550,38550,38550,38550,0
20241030,152500,4238206150,38550,38550,38550,38550,0
20241030,152400,4238206150,38550,38550,38550,38550,0
20241030,152300,4238206150,38550,38550,38550,38550,0
20241030,152200,4238206150,38550,38550,38550,38550,0
20241030,152100,4238206150,38550,38550,38550,38550,0
20241030,152000,4238206150,38550,38550,38550,38550,0
20241030,151900,4238206150,38550,38600,38700,38550,485
20241030,151800,4219454150,38600,38700,38750,38600,3941
20241030,151700,4067116250,38700,38650,38750,38650,1151
20241030,151600,4022573150,38700,38700,38700,38650,124
20241030,151500,4017774500,38700,38750,38750,38650,707
20241030,151400,3990406200,38650,38650,38750,38650,1681
20241030,151300,3925332650,38650,38650,38700,38650,251
20241030,151200,3915630550,38650,38650,38700,38650,251
20241030,151100,3905925900,38650,38650,38650,38550,2165
20241030,151000,3822299250,38650,38600,38650,38600,749
20241030,150900,3793357300,38600,38600,38650,38600,608
20241030,150800,3769883150,38650,38650,38650,38650,38
20241030,150700,3768414450,38650,38650,38650,38650,2251
20241030,150600,3681413300,38650,38500,38650,38500,1721
20241030,150500,3615054250,38550,38500,38550,38500,9
20241030,150400,3614707650,38500,38500,38550,38500,72
20241030,150300,3611935050,38550,38500,38550,38500,12
20241030,150200,3611472950,38550,38500,38550,38500,746
20241030,150100,3582750700,38550,38500,38550,38500,190
20241030,150000,3575433300,38550,38500,38550,38500,99
20241030,145900,3571621700,38500,38500,38550,38500,40
20241030,145800,3570081550,38500,38500,38550,38500,56
20241030,145700,3567925400,38500,38500,38500,38500,67
20241030,145600,3565345900,38500,38500,38550,38500,29
20241030,145500,3564229200,38500,38500,38550,38500,22
20241030,145400,3563382150,38500,38500,38550,38500,215
20241030,145300,3555104500,38500,38500,38500,38500,89
20241030,145200,3551678000,38500,38500,38550,38500,594
20241030,145100,3528808850,38500,38500,38500,38500,764
20241030,145000,3499394850,38550,38550,38550,38500,650
20241030,144900,3474337650,38550,38550,38600,38550,71
20241030,144800,3471598450,38600,38550,38600,38550,85
20241030,144700,3468321500,38550,38600,38600,38550,26
20241030,144600,3467319100,38550,38550,38550,38550,6
20241030,144500,3467087800,38550,38600,38600,38550,155
20241030,144400,3461108200,38600,38550,38600,38550,1364
20241030,144300,3408458400,38550,38550,38600,38550,405
20241030,144200,3392845550,38550,38550,38550,38550,65
20241030,144100,3390339800,38600,38550,38600,38550,1443
20241030,144000,3334680050,38550,38550,38600,38500,481
20241030,143900,3316119250,38550,38550,38550,38500,110
20241030,143800,3311879800,38600,38550,38600,38550,37
20241030,143700,3310452950,38500,38500,38500,38500,29
20241030,143600,3309336450,38550,38500,38550,38500,1172
20241030,143500,3264157550,38500,38500,38550,38500,53
20241030,143400,3262116900,38500,38500,38550,38500,236
20241030,143300,3253030750,38500,38500,38500,38500,10
20241030,143200,3252645750,38500,38500,38550,38500,52
20241030,143100,3250643650,38500,38500,38500,38500,41
20241030,143000,3249065150,38550,38500,38550,38500,25
20241030,142900,3248102500,38500,38500,38500,38500,59
20241030,142800,3245831000,38550,38500,38550,38500,109
20241030,142700,3241634350,38500,38500,38550,38500,54
20241030,142600,3239555150,38550,38500,38550,38500,113
20241030,142500,3235203800,38500,38500,38550,38500,44
20241030,142400,3233509600,38500,38500,38500,38500,18
20241030,142300,3232816600,38500,38500,38550,38500,260
20241030,142200,3222806450,38550,38500,38550,38500,915
20241030,142100,3187534200,38500,38500,38550,38500,11
20241030,142000,3187110550,38500,38500,38500,38500,48
20241030,141900,3185262550,38550,38500,38550,38500,59
20241030,141800,3182989200,38500,38500,38550,38500,9
20241030,141700,3182642650,38550,38500,38550,38500,77
20241030,141600,3179678050,38500,38550,38550,38500,72
20241030,141500,3176905850,38500,38550,38550,38500,791
20241030,141400,3146412950,38550,38500,38600,38500,2275
20241030,141300,3058818250,38450,38450,38450,38450,36
20241030,141200,3057434050,38450,38500,38500,38450,33
20241030,141100,3056164050,38450,38450,38500,38450,71
20241030,141000,3053431650,38450,38450,38500,38450,114
20241030,140900,3049047300,38450,38500,38500,38450,54
20241030,140800,3046970950,38450,38450,38500,38450,13
20241030,140700,3046470900,38450,38450,38450,38450,109
20241030,140600,3042279850,38450,38450,38500,38450,196
20241030,140500,3034743600,38500,38500,38500,38500,4
20241030,140400,3034589600,38450,38450,38450,38450,242
20241030,140300,3025284700,38450,38500,38500,38450,180
20241030,140200,3018363100,38450,38450,38450,38450,23
20241030,140100,3017478750,38450,38500,38500,38450,63
20241030,140000,3015055950,38450,38450,38450,38450,18
20241030,135900,3014363850,38500,38450,38500,38450,42
20241030,135800,3012747900,38450,38450,38450,38450,59
20241030,135700,3010479350,38500,38450,38500,38450,39
20241030,135600,3008979650,38450,38450,38450,38450,25
20241030,135500,3008018400,38500,38450,38500,38450,95
20241030,135400,3004365550,38450,38500,38500,38450,36
20241030,135300,3002981150,38450,38450,38500,38450,37
20241030,135200,3001557200,38450,38500,38500,38450,6
20241030,135100,3001326350,38450,38500,38500,38450,145
20241030,135000,2995749800,38450,38450,38500,38450,48
20241030,134900,2993904000,38450,38450,38450,38450,25
20241030,134800,2992942750,38450,38500,38500,38450,37
20241030,134700,2991520050,38450,38450,38500,38450,157
20241030,134600,2985483300,38450,38450,38500,38450,39
20241030,134500,2983983550,38450,38450,38450,38450,95
20241030,134400,2980330800,38500,38450,38500,38450,35
20241030,134300,2978984450,38450,38500,38500,38450,12
20241030,134200,2978522850,38450,38450,38500,38450,60
20241030,134100,2976214950,38450,38450,38500,38450,29
20241030,134000,2975099800,38450,38450,38450,38450,2
20241030,133900,2975022900,38450,38450,38500,38450,654
20241030,133800,2949846600,38500,38500,38500,38500,354
20241030,133700,2936217600,38500,38500,38550,38500,11
20241030,133600,2935793950,38500,38500,38500,38450,349
20241030,133500,2922358350,38550,38500,38550,38500,14
20241030,133400,2921819150,38500,38500,38500,38500,40
20241030,133300,2920279150,38550,38450,38550,38450,336
20241030,133200,2907344550,38450,38550,38550,38450,864
20241030,133100,2874078100,38500,38500,38500,38500,1026
20241030,133000,2834577100,38500,38550,38550,38500,61
20241030,132900,2832225950,38550,38550,38550,38550,52
20241030,132800,2830221350,38550,38500,38550,38500,778
20241030,132700,2800263200,38500,38500,38500,38500,539
20241030,132600,2779511700,38500,38500,38550,38500,63
20241030,132500,2777086100,38500,38550,38550,38500,556
20241030,132400,2755652700,38500,38500,38500,38450,539
20241030,132300,2734902600,38450,38500,38500,38450,37
20241030,132200,2733479800,38450,38500,38500,38450,38
20241030,132100,2732017200,38500,38500,38500,38450,47
20241030,132000,2730208750,38450,38450,38450,38450,44
20241030,131900,2728516950,38450,38450,38500,38450,24
20241030,131800,2727594050,38450,38450,38500,38450,117
20241030,131700,2723092900,38450,38450,38500,38450,64
20241030,131600,2720630650,38450,38450,38500,38450,159
20241030,131500,2714513600,38500,38500,38550,38500,530
20241030,131400,2694108500,38450,38500,38500,38450,573
20241030,131300,2672048650,38550,38500,38550,38500,203
20241030,131200,2664233000,38500,38550,38550,38500,278
20241030,131100,2653524950,38500,38550,38550,38450,235
20241030,131000,2644467950,38450,38500,38550,38450,672
20241030,130900,2618590200,38500,38500,38550,38500,47
20241030,130800,2616780650,38500,38500,38550,38500,2208
20241030,130700,2531772550,38500,38550,38550,38500,135
20241030,130600,2526569850,38550,38550,38550,38500,22
20241030,130500,2525721950,38550,38500,38550,38500,16
20241030,130400,2525105500,38550,38550,38600,38550,50
20241030,130300,2523177850,38550,38550,38550,38550,31
20241030,130200,2521982800,38600,38550,38600,38550,8
20241030,130100,2521674250,38550,38550,38550,38550,56
20241030,130000,2519515450,38500,38650,38650,38500,376
20241030,125900,2505015050,38600,38550,38600,38550,827
20241030,125800,2473093250,38550,38500,38550,38500,55
20241030,125700,2470975650,38550,38550,38550,38500,6
20241030,125600,2470744500,38500,38550,38550,38500,276
20241030,125500,2460105600,38550,38500,38550,38500,380
20241030,125400,2445458500,38500,38500,38500,38500,3
20241030,125300,2445343000,38500,38550,38550,38500,190
20241030,125200,2438022800,38550,38500,38550,38500,132
20241030,125100,2432936000,38550,38550,38550,38500,129
20241030,125000,2427963950,38550,38600,38600,38550,61
20241030,124900,2425612250,38550,38550,38550,38550,16
20241030,124800,2424995450,38550,38550,38600,38550,92
20241030,124700,2421448700,38600,38600,38600,38600,220
20241030,124600,2412956700,38600,38600,38650,38600,276
20241030,124500,2402302950,38600,38600,38600,38600,88
20241030,124400,2398906150,38600,38650,38650,38600,41
20241030,124300,2397323400,38650,38650,38650,38600,95
20241030,124200,2393653000,38600,38600,38600,38550,753
20241030,124100,2364588700,38550,38500,38600,38500,66
20241030,124000,2362044300,38550,38500,38550,38500,123
20241030,123900,2357303300,38500,38550,38550,38500,35
20241030,123800,2355955700,38500,38500,38500,38500,26
20241030,123700,2354954700,38500,38500,38500,38500,7
20241030,123600,2354685200,38450,38550,38550,38450,906
20241030,123500,2319805650,38500,38500,38500,38500,212
20241030,123400,2311643650,38500,38450,38500,38400,82
20241030,123300,2308491250,38450,38550,38550,38450,979
20241030,123200,2270756400,38550,38550,38550,38550,58
20241030,123100,2268520500,38550,38600,38600,38550,87
20241030,123000,2265163400,38550,38550,38600,38550,193
20241030,122900,2257720250,38550,38550,38600,38550,47
20241030,122800,2255908200,38550,38600,38600,38550,1324
20241030,122700,2204802800,38550,38550,38550,38450,220
20241030,122600,2196322250,38550,38550,38600,38550,66
20241030,122500,2193777850,38550,38550,38550,38550,249
20241030,122400,2184178900,38550,38550,38550,38450,176
20241030,122300,2177394500,38550,38450,38550,38400,2038
20241030,122200,2098880650,38450,38400,38450,38400,75
20241030,122100,2095996950,38400,38400,38400,38400,29
20241030,122000,2094883350,38450,38400,38450,38400,35
20241030,121900,2093539250,38400,38450,38450,38400,8
20241030,121800,2093232000,38450,38450,38450,38400,82
20241030,121700,2090080150,38400,38400,38400,38350,137
20241030,121600,2084820850,38400,38400,38400,38400,22
20241030,121500,2083976050,38400,38450,38450,38400,205
20241030,121400,2076097600,38450,38400,38450,38350,122
20241030,121300,2071408500,38400,38350,38450,38350,511
20241030,121200,2051783600,38400,38350,38400,38350,4
20241030,121100,2051630100,38350,38300,38350,38300,60
20241030,121000,2049331750,38300,38350,38350,38300,3
20241030,120900,2049216750,38350,38300,38350,38300,302
20241030,120800,2037650100,38350,38350,38400,38300,166
20241030,120700,2031285350,38350,38300,38350,38300,34
20241030,120600,2029983000,38350,38300,38350,38300,234
20241030,120500,2021010200,38300,38300,38300,38300,33
20241030,120400,2019746300,38300,38400,38400,38300,54
20241030,120300,2017674250,38450,38300,38450,38300,454
20241030,120200,2000269600,38300,38350,38350,38300,9
20241030,120100,1999924700,38300,38400,38400,38300,90
20241030,120000,1996475900,38350,38400,38500,38350,53
20241030,115900,1994439700,38400,38350,38400,38350,8
20241030,115800,1994132650,38400,38400,38400,38300,58
20241030,115700,1991910300,38500,38350,38500,38350,591
20241030,115600,1969190400,38300,38300,38300,38300,516
20241030,115500,1949427600,38300,38300,38350,38300,341
20241030,115400,1936352800,38300,38300,38300,38300,8
20241030,115300,1936046400,38350,38300,38350,38300,66
20241030,115200,1933516450,38300,38300,38300,38300,39
20241030,115100,1932022750,38300,38300,38350,38300,13
20241030,115000,1931524700,38300,38300,38300,38300,37
20241030,114900,1930107600,38350,38300,38350,38300,40
20241030,114800,1928575450,38300,38300,38300,38300,116
20241030,114700,1924132650,38300,38300,38350,38300,66
20241030,114600,1921604750,38300,38300,38300,38300,10
20241030,114500,1921221750,38250,38350,38350,38250,1487
20241030,114400,1864328300,38350,38300,38350,38300,29
20241030,114300,1863217400,38300,38300,38300,38250,160
20241030,114200,1857089750,38300,38300,38350,38300,42
20241030,114100,1855480950,38300,38300,38300,38300,106
20241030,114000,1851421150,38300,38300,38300,38250,90
20241030,113900,1847974400,38250,38250,38250,38250,41
20241030,113800,1846406150,38300,38400,38400,38250,1129
20241030,113700,1803104300,38400,38400,38400,38400,140
20241030,113600,1797728300,38450,38400,38450,38400,35
20241030,113500,1796384200,38400,38450,38450,38400,47
20241030,113400,1794578300,38400,38400,38400,38400,13
20241030,113300,1794079100,38400,38400,38450,38400,435
20241030,113200,1777374950,38400,38400,38400,38400,3
20241030,113100,1777259750,38450,38400,38450,38400,148
20241030,113000,1771569500,38400,38400,38400,38400,53
20241030,112900,1769534300,38400,38400,38450,38400,20
20241030,112800,1768766200,38450,38450,38450,38450,247
20241030,112700,1759269050,38500,38400,38500,38400,137
20241030,112600,1754001000,38400,38450,38450,38400,54
20241030,112500,1751926150,38450,38450,38450,38400,21
20241030,112400,1751119600,38400,38450,38450,38400,13
20241030,112300,1750620200,38400,38400,38400,38400,229
20241030,112200,1741826600,38450,38450,38500,38450,44
20241030,112100,1740133950,38400,38400,38400,38400,16
20241030,112000,1739519550,38400,38450,38450,38400,72
20241030,111900,1736754300,38400,38400,38400,38400,1
20241030,111800,1736715900,38400,38400,38450,38400,29
20241030,111700,1735602150,38400,38400,38400,38400,39
20241030,111600,1734104550,38450,38450,38450,38400,25
20241030,111500,1733143350,38450,38450,38450,38450,46
20241030,111400,1731374650,38450,38450,38450,38400,21
20241030,111300,1730568050,38450,38400,38450,38400,84
20241030,111200,1727339450,38400,38400,38400,38400,15
20241030,111100,1726763450,38400,38450,38450,38400,40
20241030,111000,1725227150,38450,38450,38450,38450,455
20241030,110900,1707732400,38450,38450,38500,38450,46
20241030,110800,1705963550,38450,38450,38450,38450,55
20241030,110700,1703848800,38450,38500,38500,38450,73
20241030,110600,1701038500,38500,38500,38500,38500,384
20241030,110500,1686254500,38500,38500,38550,38500,113
20241030,110400,1681903300,38550,38550,38550,38500,63
20241030,110300,1679476250,38550,38500,38550,38500,201
20241030,110200,1671731350,38500,38500,38550,38500,235
20241030,110100,1662683650,38500,38500,38500,38500,189
20241030,110000,1655407150,38500,38500,38500,38450,550
20241030,105900,1634233100,38450,38450,38450,38400,32
20241030,105800,1633003100,38400,38450,38450,38400,229
20241030,105700,1624198700,38450,38400,38450,38400,22
20241030,105600,1623353850,38400,38400,38450,38400,50
20241030,105500,1621433500,38450,38350,38450,38350,156
20241030,105400,1615445350,38350,38400,38400,38350,208
20241030,105300,1607468450,38350,38350,38400,38350,9
20241030,105200,1607123250,38400,38350,38400,38350,61
20241030,105100,1604783700,38350,38400,38400,38350,129
20241030,105000,1599836350,38400,38350,38400,38350,38
20241030,104900,1598379000,38400,38400,38400,38350,96
20241030,104800,1594693500,38400,38400,38400,38400,11
20241030,104700,1594271100,38400,38400,38450,38400,89
20241030,104600,1590853300,38400,38450,38450,38400,36
20241030,104500,1589469400,38450,38450,38500,38450,85
20241030,104400,1586201100,38450,38450,38500,38450,12
20241030,104300,1585739600,38500,38450,38500,38450,11
20241030,104200,1585316500,38450,38500,38500,38450,88
20241030,104100,1581931200,38500,38450,38500,38450,116
20241030,104000,1577469650,38450,38500,38500,38450,30
20241030,103900,1576315850,38450,38450,38450,38450,39
20241030,103800,1574816300,38500,38500,38550,38500,131
20241030,103700,1569772700,38500,38450,38500,38450,107
20241030,103600,1565653250,38500,38350,38500,38300,1097
20241030,103500,1523551950,38300,38300,38300,38300,27
20241030,103400,1522517850,38300,38300,38350,38300,11
20241030,103300,1522096400,38300,38300,38350,38300,47
20241030,103200,1520296000,38350,38350,38350,38300,40
20241030,103100,1518763400,38350,38400,38400,38350,138
20241030,103000,1513471000,38550,38450,38550,38400,1082
20241030,102900,1471773650,38550,38350,38550,38350,1111
20241030,102800,1429029150,38300,38300,38300,38300,23
20241030,102700,1428148250,38300,38250,38300,38250,179
20241030,102600,1421294400,38250,38200,38250,38200,749
20241030,102500,1392645350,38250,38200,38250,38200,30
20241030,102400,1391498900,38250,38250,38250,38200,435
20241030,102300,1374860400,38200,38250,38250,38200,1174
20241030,102200,1329978300,38250,38300,38350,38200,1781
20241030,102100,1261794950,38350,38350,38350,38300,41
20241030,102000,1260222800,38300,38350,38350,38300,92
20241030,101900,1256696550,38300,38450,38450,38300,611
20241030,101800,1233257600,38450,38450,38450,38400,25
20241030,101700,1232297400,38400,38350,38400,38350,145
20241030,101600,1226732350,38400,38400,38400,38400,169
20241030,101500,1220242750,38400,38500,38500,38350,594
20241030,101400,1197427250,38450,38400,38450,38400,656
20241030,101300,1172205600,38450,38400,38450,38400,14
20241030,101200,1171667500,38450,38450,38450,38400,207
20241030,101100,1163709500,38450,38500,38500,38450,1133
20241030,101000,1120113950,38500,38500,38550,38500,109
20241030,100900,1115917250,38500,38550,38550,38500,43
20241030,100800,1114261700,38500,38450,38500,38450,33
20241030,100700,1112992750,38450,38500,38650,38450,427
20241030,100600,1096554350,38500,38650,38650,38500,960
20241030,100500,1059537100,38650,38600,38650,38600,257
20241030,100400,1049616750,38600,38600,38650,38600,857
20241030,100300,1016536500,38550,38550,38600,38550,196
20241030,100200,1008980400,38550,38550,38550,38550,228
20241030,100100,1000191000,38550,38550,38600,38550,446
20241030,100000,982997400,38550,38550,38600,38550,32
20241030,095900,981762950,38600,38500,38600,38500,156
20241030,095800,975756750,38600,38500,38600,38500,157
20241030,095700,969697250,38500,38550,38600,38500,160
20241030,095600,963529550,38550,38550,38550,38550,1
20241030,095500,963491000,38550,38550,38550,38550,52
20241030,095400,961486400,38550,38600,38600,38550,145
20241030,095300,955896600,38550,38450,38600,38450,58
20241030,095200,953664100,38450,38450,38550,38450,107
20241030,095100,949544950,38450,38450,38450,38450,13
20241030,095000,949045100,38500,38550,38550,38450,26
20241030,094900,948044100,38550,38550,38550,38550,351
20241030,094800,934513050,38550,38550,38550,38550,43
20241030,094700,932855400,38600,38500,38600,38500,556
20241030,094600,911424300,38500,38450,38500,38400,1836
20241030,094500,840800150,38400,38450,38450,38400,12
20241030,094400,840339100,38400,38450,38450,38400,18
20241030,094300,839647150,38450,38450,38450,38450,4
20241030,094200,839493350,38450,38450,38500,38300,1280
20241030,094100,790304800,38400,38400,38450,38400,91
20241030,094000,786810150,38400,38450,38450,38400,70
20241030,093900,784122100,38450,38400,38450,38350,478
20241030,093800,765780050,38450,38400,38450,38400,25
20241030,093700,764819900,38400,38500,38500,38400,309
20241030,093600,752923600,38500,38450,38500,38450,72
20241030,093500,750152700,38450,38500,38500,38450,80
20241030,093400,747074200,38500,38350,38500,38350,820
20241030,093300,715585450,38400,38350,38400,38350,45
20241030,093200,713857600,38350,38450,38450,38350,620
20241030,093100,690047050,38450,38500,38550,38450,599
20241030,093000,666974700,38500,38550,38550,38450,73
20241030,092900,664162800,38500,38500,38500,38500,704
20241030,092800,637058800,38500,38500,38500,38450,123
20241030,092700,632325800,38500,38500,38500,38500,13
20241030,092600,631825300,38500,38450,38500,38450,22
20241030,092500,630979150,38450,38450,38500,38450,496
20241030,092400,611907900,38450,38550,38600,38450,132
20241030,092300,606821050,38550,38450,38550,38450,88
20241030,092200,603430250,38450,38550,38550,38450,178
20241030,092100,596568650,38550,38550,38600,38500,547
20241030,092000,575487100,38500,38550,38550,38500,513
20241030,091900,555720650,38550,38550,38550,38500,556
20241030,091800,534288400,38500,38500,38550,38450,323
20241030,091700,521852350,38450,38400,38450,38400,3359
20241030,091600,392709200,38450,38400,38450,38250,645
20241030,091500,367948650,38400,38200,38400,38200,1070
20241030,091400,326952500,38200,38250,38250,38200,28
20241030,091300,325881650,38200,38250,38250,38200,52
20241030,091200,323895150,38200,38250,38250,38200,111
20241030,091100,319654500,38250,38200,38250,38200,41
20241030,091000,318087850,38250,38250,38250,38200,101
20241030,090900,314227900,38250,38200,38250,38200,12
20241030,090800,313769350,38200,38250,38250,38200,110
20241030,090700,309567300,38250,38250,38250,38150,194
20241030,090600,302148800,38200,38050,38200,37950,1297
20241030,090500,252769550,37900,38050,38050,37850,1759
20241030,090400,185993650,38050,38150,38150,38050,484
20241030,090300,167571250,38050,38150,38150,38050,453
20241030,090200,150296550,38150,38250,38250,38100,376
20241030,090100,135946500,38250,38150,38300,38150,330
20241030,090000,123322700,38150,38050,38200,38000,3204