KissMeData/323410/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,212100,8281705700,22100,22100,22100,22100,42613
20241030,212000,8281705700,22100,22100,22100,22100,0
20241030,211900,8281705700,22100,22100,22100,22100,0
20241030,211800,8281705700,22100,22100,22100,22100,0
20241030,211700,8281705700,22100,22100,22100,22100,0
20241030,211600,8281705700,22100,22100,22100,22100,0
20241030,211500,8281705700,22100,22100,22100,22100,0
20241030,211400,8281705700,22100,22100,22100,22100,0
20241030,211300,8281705700,22100,22100,22100,22100,0
20241030,211200,8281705700,22100,22100,22100,22100,0
20241030,211100,8281705700,22100,22100,22100,22100,0
20241030,211000,8281705700,22100,22100,22100,22100,0
20241030,210900,8281705700,22100,22100,22100,22100,0
20241030,210800,8281705700,22100,22100,22100,22100,0
20241030,210700,8281705700,22100,22100,22100,22100,0
20241030,210600,8281705700,22100,22100,22100,22100,0
20241030,210500,8281705700,22100,22100,22100,22100,0
20241030,210400,8281705700,22100,22100,22100,22100,0
20241030,210300,8281705700,22100,22100,22100,22100,0
20241030,210200,8281705700,22100,22100,22100,22100,0
20241030,210100,8281705700,22100,22100,22100,22100,0
20241030,210000,8281705700,22100,22100,22100,22100,0
20241030,205900,8281705700,22100,22100,22100,22100,0
20241030,205800,8281705700,22100,22100,22100,22100,0
20241030,205700,8281705700,22100,22100,22100,22100,0
20241030,205600,8281705700,22100,22100,22100,22100,0
20241030,205500,8281705700,22100,22100,22100,22100,0
20241030,205400,8281705700,22100,22100,22100,22100,0
20241030,205300,8281705700,22100,22100,22100,22100,0
20241030,205200,8281705700,22100,22100,22100,22100,0
20241030,205100,8281705700,22100,22100,22100,22100,42613
20241030,205000,8281705700,22100,22100,22100,22100,0
20241030,204900,8281705700,22100,22100,22100,22100,0
20241030,204800,8281705700,22100,22100,22100,22100,0
20241030,204700,8281705700,22100,22100,22100,22100,0
20241030,204600,8281705700,22100,22100,22100,22100,0
20241030,204500,8281705700,22100,22100,22100,22100,0
20241030,204400,8281705700,22100,22100,22100,22100,0
20241030,204300,8281705700,22100,22100,22100,22100,0
20241030,204200,8281705700,22100,22100,22100,22100,0
20241030,204100,8281705700,22100,22100,22100,22100,0
20241030,204000,8281705700,22100,22100,22100,22100,0
20241030,203900,8281705700,22100,22100,22100,22100,0
20241030,203800,8281705700,22100,22100,22100,22100,0
20241030,203700,8281705700,22100,22100,22100,22100,0
20241030,203600,8281705700,22100,22100,22100,22100,0
20241030,203500,8281705700,22100,22100,22100,22100,0
20241030,203400,8281705700,22100,22100,22100,22100,0
20241030,203300,8281705700,22100,22100,22100,22100,0
20241030,203200,8281705700,22100,22100,22100,22100,0
20241030,203100,8281705700,22100,22100,22100,22100,0
20241030,203000,8281705700,22100,22100,22100,22100,0
20241030,202900,8281705700,22100,22100,22100,22100,0
20241030,202800,8281705700,22100,22100,22100,22100,0
20241030,202700,8281705700,22100,22100,22100,22100,0
20241030,202600,8281705700,22100,22100,22100,22100,0
20241030,202500,8281705700,22100,22100,22100,22100,0
20241030,202400,8281705700,22100,22100,22100,22100,0
20241030,202300,8281705700,22100,22100,22100,22100,0
20241030,202200,8281705700,22100,22100,22100,22100,0
20241030,202100,8281705700,22100,22100,22100,22100,42613
20241030,202000,8281705700,22100,22100,22100,22100,0
20241030,201900,8281705700,22100,22100,22100,22100,0
20241030,201800,8281705700,22100,22100,22100,22100,0
20241030,201700,8281705700,22100,22100,22100,22100,0
20241030,201600,8281705700,22100,22100,22100,22100,0
20241030,201500,8281705700,22100,22100,22100,22100,0
20241030,201400,8281705700,22100,22100,22100,22100,0
20241030,201300,8281705700,22100,22100,22100,22100,0
20241030,201200,8281705700,22100,22100,22100,22100,0
20241030,201100,8281705700,22100,22100,22100,22100,0
20241030,201000,8281705700,22100,22100,22100,22100,0
20241030,200900,8281705700,22100,22100,22100,22100,0
20241030,200800,8281705700,22100,22100,22100,22100,0
20241030,200700,8281705700,22100,22100,22100,22100,0
20241030,200600,8281705700,22100,22100,22100,22100,0
20241030,200500,8281705700,22100,22100,22100,22100,0
20241030,200400,8281705700,22100,22100,22100,22100,0
20241030,200300,8281705700,22100,22100,22100,22100,0
20241030,200200,8281705700,22100,22100,22100,22100,0
20241030,200100,8281705700,22100,22100,22100,22100,0
20241030,200000,8281705700,22100,22100,22100,22100,0
20241030,195900,8281705700,22100,22100,22100,22100,0
20241030,195800,8281705700,22100,22100,22100,22100,0
20241030,195700,8281705700,22100,22100,22100,22100,0
20241030,195600,8281705700,22100,22100,22100,22100,0
20241030,195500,8281705700,22100,22100,22100,22100,0
20241030,195400,8281705700,22100,22100,22100,22100,0
20241030,195300,8281705700,22100,22100,22100,22100,0
20241030,195200,8281705700,22100,22100,22100,22100,0
20241030,195100,8281705700,22100,22100,22100,22100,42613
20241030,195000,8281705700,22100,22100,22100,22100,0
20241030,194900,8281705700,22100,22100,22100,22100,0
20241030,194800,8281705700,22100,22100,22100,22100,0
20241030,194700,8281705700,22100,22100,22100,22100,0
20241030,194600,8281705700,22100,22100,22100,22100,0
20241030,194500,8281705700,22100,22100,22100,22100,0
20241030,194400,8281705700,22100,22100,22100,22100,0
20241030,194300,8281705700,22100,22100,22100,22100,0
20241030,194200,8281705700,22100,22100,22100,22100,0
20241030,194100,8281705700,22100,22100,22100,22100,0
20241030,194000,8281705700,22100,22100,22100,22100,0
20241030,193900,8281705700,22100,22100,22100,22100,0
20241030,193800,8281705700,22100,22100,22100,22100,0
20241030,193700,8281705700,22100,22100,22100,22100,0
20241030,193600,8281705700,22100,22100,22100,22100,0
20241030,193500,8281705700,22100,22100,22100,22100,0
20241030,193400,8281705700,22100,22100,22100,22100,0
20241030,193300,8281705700,22100,22100,22100,22100,0
20241030,193200,8281705700,22100,22100,22100,22100,0
20241030,193100,8281705700,22100,22100,22100,22100,0
20241030,193000,8281705700,22100,22100,22100,22100,0
20241030,192900,8281705700,22100,22100,22100,22100,0
20241030,192800,8281705700,22100,22100,22100,22100,0
20241030,192700,8281705700,22100,22100,22100,22100,0
20241030,192600,8281705700,22100,22100,22100,22100,0
20241030,192500,8281705700,22100,22100,22100,22100,0
20241030,192400,8281705700,22100,22100,22100,22100,0
20241030,192300,8281705700,22100,22100,22100,22100,0
20241030,192200,8281705700,22100,22100,22100,22100,0
20241030,192100,8281705700,22100,22100,22100,22100,42613
20241030,192000,8281705700,22100,22100,22100,22100,0
20241030,191900,8281705700,22100,22100,22100,22100,0
20241030,191800,8281705700,22100,22100,22100,22100,0
20241030,191700,8281705700,22100,22100,22100,22100,0
20241030,191600,8281705700,22100,22100,22100,22100,0
20241030,191500,8281705700,22100,22100,22100,22100,0
20241030,191400,8281705700,22100,22100,22100,22100,0
20241030,191300,8281705700,22100,22100,22100,22100,0
20241030,191200,8281705700,22100,22100,22100,22100,0
20241030,191100,8281705700,22100,22100,22100,22100,0
20241030,191000,8281705700,22100,22100,22100,22100,0
20241030,190900,8281705700,22100,22100,22100,22100,0
20241030,190800,8281705700,22100,22100,22100,22100,0
20241030,190700,8281705700,22100,22100,22100,22100,0
20241030,190600,8281705700,22100,22100,22100,22100,0
20241030,190500,8281705700,22100,22100,22100,22100,0
20241030,190400,8281705700,22100,22100,22100,22100,0
20241030,190300,8281705700,22100,22100,22100,22100,0
20241030,190200,8281705700,22100,22100,22100,22100,0
20241030,190100,8281705700,22100,22100,22100,22100,0
20241030,190000,8281705700,22100,22100,22100,22100,0
20241030,185900,8281705700,22100,22100,22100,22100,0
20241030,185800,8281705700,22100,22100,22100,22100,0
20241030,185700,8281705700,22100,22100,22100,22100,0
20241030,185600,8281705700,22100,22100,22100,22100,0
20241030,185500,8281705700,22100,22100,22100,22100,0
20241030,185400,8281705700,22100,22100,22100,22100,0
20241030,185300,8281705700,22100,22100,22100,22100,0
20241030,185200,8281705700,22100,22100,22100,22100,0
20241030,185100,8281705700,22100,22100,22100,22100,42613
20241030,185000,8281705700,22100,22100,22100,22100,0
20241030,184900,8281705700,22100,22100,22100,22100,0
20241030,184800,8281705700,22100,22100,22100,22100,0
20241030,184700,8281705700,22100,22100,22100,22100,0
20241030,184600,8281705700,22100,22100,22100,22100,0
20241030,184500,8281705700,22100,22100,22100,22100,0
20241030,184400,8281705700,22100,22100,22100,22100,0
20241030,184300,8281705700,22100,22100,22100,22100,0
20241030,184200,8281705700,22100,22100,22100,22100,0
20241030,184100,8281705700,22100,22100,22100,22100,0
20241030,184000,8281705700,22100,22100,22100,22100,0
20241030,183900,8281705700,22100,22100,22100,22100,0
20241030,183800,8281705700,22100,22100,22100,22100,0
20241030,183700,8281705700,22100,22100,22100,22100,0
20241030,183600,8281705700,22100,22100,22100,22100,0
20241030,183500,8281705700,22100,22100,22100,22100,0
20241030,183400,8281705700,22100,22100,22100,22100,0
20241030,183300,8281705700,22100,22100,22100,22100,0
20241030,183200,8281705700,22100,22100,22100,22100,0
20241030,183100,8281705700,22100,22100,22100,22100,0
20241030,183000,8281705700,22100,22100,22100,22100,0
20241030,182900,8281705700,22100,22100,22100,22100,0
20241030,182800,8281705700,22100,22100,22100,22100,0
20241030,182700,8281705700,22100,22100,22100,22100,0
20241030,182600,8281705700,22100,22100,22100,22100,0
20241030,182500,8281705700,22100,22100,22100,22100,0
20241030,182400,8281705700,22100,22100,22100,22100,0
20241030,182300,8281705700,22100,22100,22100,22100,0
20241030,182200,8281705700,22100,22100,22100,22100,0
20241030,182100,8281705700,22100,22100,22100,22100,42613
20241030,182000,8281705700,22100,22100,22100,22100,0
20241030,181900,8281705700,22100,22100,22100,22100,0
20241030,181800,8281705700,22100,22100,22100,22100,0
20241030,181700,8281705700,22100,22100,22100,22100,0
20241030,181600,8281705700,22100,22100,22100,22100,0
20241030,181500,8281705700,22100,22100,22100,22100,0
20241030,181400,8281705700,22100,22100,22100,22100,0
20241030,181300,8281705700,22100,22100,22100,22100,0
20241030,181200,8281705700,22100,22100,22100,22100,0
20241030,181100,8281705700,22100,22100,22100,22100,0
20241030,181000,8281705700,22100,22100,22100,22100,0
20241030,180900,8281705700,22100,22100,22100,22100,0
20241030,180800,8281705700,22100,22100,22100,22100,0
20241030,180700,8281705700,22100,22100,22100,22100,0
20241030,180600,8281705700,22100,22100,22100,22100,0
20241030,180500,8281705700,22100,22100,22100,22100,0
20241030,180400,8281705700,22100,22100,22100,22100,0
20241030,180300,8281705700,22100,22100,22100,22100,0
20241030,180200,8281705700,22100,22100,22100,22100,0
20241030,180100,8281705700,22100,22100,22100,22100,0
20241030,180000,8281705700,22100,22100,22100,22100,0
20241030,175900,8281705700,22100,22100,22100,22100,0
20241030,175800,8281705700,22100,22100,22100,22100,0
20241030,175700,8281705700,22100,22100,22100,22100,0
20241030,175600,8281705700,22100,22100,22100,22100,0
20241030,175500,8281705700,22100,22100,22100,22100,0
20241030,175400,8281705700,22100,22100,22100,22100,0
20241030,175300,8281705700,22100,22100,22100,22100,0
20241030,175200,8281705700,22100,22100,22100,22100,0
20241030,175100,8281705700,22100,22100,22100,22100,42613
20241030,175000,8281705700,22100,22100,22100,22100,0
20241030,174900,8281705700,22100,22100,22100,22100,0
20241030,174800,8281705700,22100,22100,22100,22100,0
20241030,174700,8281705700,22100,22100,22100,22100,0
20241030,174600,8281705700,22100,22100,22100,22100,0
20241030,174500,8281705700,22100,22100,22100,22100,0
20241030,174400,8281705700,22100,22100,22100,22100,0
20241030,174300,8281705700,22100,22100,22100,22100,0
20241030,174200,8281705700,22100,22100,22100,22100,0
20241030,174100,8281705700,22100,22100,22100,22100,0
20241030,174000,8281705700,22100,22100,22100,22100,0
20241030,173900,8281705700,22100,22100,22100,22100,0
20241030,173800,8281705700,22100,22100,22100,22100,0
20241030,173700,8281705700,22100,22100,22100,22100,0
20241030,173600,8281705700,22100,22100,22100,22100,0
20241030,173500,8281705700,22100,22100,22100,22100,0
20241030,173400,8281705700,22100,22100,22100,22100,0
20241030,173300,8281705700,22100,22100,22100,22100,0
20241030,173200,8281705700,22100,22100,22100,22100,0
20241030,173100,8281705700,22100,22100,22100,22100,0
20241030,173000,8281705700,22100,22100,22100,22100,0
20241030,172900,8281705700,22100,22100,22100,22100,0
20241030,172800,8281705700,22100,22100,22100,22100,0
20241030,172700,8281705700,22100,22100,22100,22100,0
20241030,172600,8281705700,22100,22100,22100,22100,0
20241030,172500,8281705700,22100,22100,22100,22100,0
20241030,172400,8281705700,22100,22100,22100,22100,0
20241030,172300,8281705700,22100,22100,22100,22100,0
20241030,172200,8281705700,22100,22100,22100,22100,0
20241030,172100,8281705700,22100,22100,22100,22100,42613
20241030,172000,8281705700,22100,22100,22100,22100,0
20241030,171900,8281705700,22100,22100,22100,22100,0
20241030,171800,8281705700,22100,22100,22100,22100,0
20241030,171700,8281705700,22100,22100,22100,22100,0
20241030,171600,8281705700,22100,22100,22100,22100,0
20241030,171500,8281705700,22100,22100,22100,22100,0
20241030,171400,8281705700,22100,22100,22100,22100,0
20241030,171300,8281705700,22100,22100,22100,22100,0
20241030,171200,8281705700,22100,22100,22100,22100,0
20241030,171100,8281705700,22100,22100,22100,22100,0
20241030,171000,8281705700,22100,22100,22100,22100,0
20241030,170900,8281705700,22100,22100,22100,22100,0
20241030,170800,8281705700,22100,22100,22100,22100,0
20241030,170700,8281705700,22100,22100,22100,22100,0
20241030,170600,8281705700,22100,22100,22100,22100,0
20241030,170500,8281705700,22100,22100,22100,22100,0
20241030,170400,8281705700,22100,22100,22100,22100,0
20241030,170300,8281705700,22100,22100,22100,22100,0
20241030,170200,8281705700,22100,22100,22100,22100,0
20241030,170100,8281705700,22100,22100,22100,22100,0
20241030,170000,8281705700,22100,22100,22100,22100,0
20241030,165900,8281705700,22100,22100,22100,22100,0
20241030,165800,8281705700,22100,22100,22100,22100,0
20241030,165700,8281705700,22100,22100,22100,22100,0
20241030,165600,8281705700,22100,22100,22100,22100,0
20241030,165500,8281705700,22100,22100,22100,22100,0
20241030,165400,8281705700,22100,22100,22100,22100,0
20241030,165300,8281705700,22100,22100,22100,22100,0
20241030,165200,8281705700,22100,22100,22100,22100,0
20241030,165100,8281705700,22100,22100,22100,22100,42613
20241030,165000,8281705700,22100,22100,22100,22100,0
20241030,164900,8281705700,22100,22100,22100,22100,0
20241030,164800,8281705700,22100,22100,22100,22100,0
20241030,164700,8281705700,22100,22100,22100,22100,0
20241030,164600,8281705700,22100,22100,22100,22100,0
20241030,164500,8281705700,22100,22100,22100,22100,0
20241030,164400,8281705700,22100,22100,22100,22100,0
20241030,164300,8281705700,22100,22100,22100,22100,0
20241030,164200,8281705700,22100,22100,22100,22100,0
20241030,164100,8281705700,22100,22100,22100,22100,0
20241030,164000,8281705700,22100,22100,22100,22100,0
20241030,163900,8281705700,22100,22100,22100,22100,0
20241030,163800,8281705700,22100,22100,22100,22100,0
20241030,163700,8281705700,22100,22100,22100,22100,0
20241030,163600,8281705700,22100,22100,22100,22100,0
20241030,163500,8281705700,22100,22100,22100,22100,0
20241030,163400,8281705700,22100,22100,22100,22100,0
20241030,163300,8281705700,22100,22100,22100,22100,0
20241030,163200,8281705700,22100,22100,22100,22100,0
20241030,163100,8281705700,22100,22100,22100,22100,0
20241030,163000,8281705700,22100,22100,22100,22100,0
20241030,162900,8281705700,22100,22100,22100,22100,0
20241030,162800,8281705700,22100,22100,22100,22100,0
20241030,162700,8281705700,22100,22100,22100,22100,0
20241030,162600,8281705700,22100,22100,22100,22100,0
20241030,162500,8281705700,22100,22100,22100,22100,0
20241030,162400,8281705700,22100,22100,22100,22100,0
20241030,162300,8281705700,22100,22100,22100,22100,0
20241030,162200,8281705700,22100,22100,22100,22100,0
20241030,162100,8281705700,22100,22100,22100,22100,42613
20241030,162000,8281705700,22100,22100,22100,22100,0
20241030,161900,8281705700,22100,22100,22100,22100,0
20241030,161800,8281705700,22100,22100,22100,22100,0
20241030,161700,8281705700,22100,22100,22100,22100,0
20241030,161600,8281705700,22100,22100,22100,22100,0
20241030,161500,8281705700,22100,22100,22100,22100,0
20241030,161400,8281705700,22100,22100,22100,22100,0
20241030,161300,8281705700,22100,22100,22100,22100,0
20241030,161200,8281705700,22100,22100,22100,22100,0
20241030,161100,8281705700,22100,22100,22100,22100,0
20241030,161000,8281705700,22100,22100,22100,22100,0
20241030,160900,8281705700,22100,22100,22100,22100,0
20241030,160800,8281705700,22100,22100,22100,22100,0
20241030,160700,8281705700,22100,22100,22100,22100,0
20241030,160600,8281705700,22100,22100,22100,22100,0
20241030,160500,8281705700,22100,22100,22100,22100,0
20241030,160400,8281705700,22100,22100,22100,22100,0
20241030,160300,8281705700,22100,22100,22100,22100,0
20241030,160200,8281705700,22100,22100,22100,22100,0
20241030,160100,8281705700,22100,22100,22100,22100,0
20241030,160000,8281705700,22100,22100,22100,22100,0
20241030,155900,8281705700,22100,22100,22100,22100,0
20241030,155800,8281705700,22100,22100,22100,22100,0
20241030,155700,8281705700,22100,22100,22100,22100,0
20241030,155600,8281705700,22100,22100,22100,22100,0
20241030,155500,8281705700,22100,22100,22100,22100,0
20241030,155400,8281705700,22100,22100,22100,22100,0
20241030,155300,8281705700,22100,22100,22100,22100,0
20241030,155200,8281705700,22100,22100,22100,22100,0
20241030,155100,8281705700,22100,22100,22100,22100,42613
20241030,155000,8281705700,22100,22100,22100,22100,0
20241030,154900,8281705700,22100,22100,22100,22100,0
20241030,154800,8281705700,22100,22100,22100,22100,0
20241030,154700,8281705700,22100,22100,22100,22100,0
20241030,154600,8281705700,22100,22100,22100,22100,0
20241030,154500,8281705700,22100,22100,22100,22100,0
20241030,154400,8281705700,22100,22100,22100,22100,0
20241030,154300,8281705700,22100,22100,22100,22100,0
20241030,154200,8281705700,22100,22100,22100,22100,0
20241030,154100,8281705700,22100,22100,22100,22100,0
20241030,154000,8281705700,22100,22100,22100,22100,0
20241030,153900,8281705700,22100,22100,22100,22100,0
20241030,153800,8281705700,22100,22100,22100,22100,0
20241030,153700,8281705700,22100,22100,22100,22100,0
20241030,153600,8281705700,22100,22100,22100,22100,0
20241030,153500,8281705700,22100,22100,22100,22100,0
20241030,153400,8281705700,22100,22100,22100,22100,0
20241030,153300,8281705700,22100,22100,22100,22100,0
20241030,153200,8281705700,22100,22100,22100,22100,0
20241030,153100,8281705700,22100,22100,22100,22100,0
20241030,153000,8281705700,22100,22100,22100,22100,42613
20241030,152900,7339958400,22100,22100,22100,22100,0
20241030,152800,7339958400,22100,22100,22100,22100,0
20241030,152700,7339958400,22100,22100,22100,22100,0
20241030,152600,7339958400,22100,22100,22100,22100,0
20241030,152500,7339958400,22100,22100,22100,22100,0
20241030,152400,7339958400,22100,22100,22100,22100,0
20241030,152300,7339958400,22100,22100,22100,22100,0
20241030,152200,7339958400,22100,22100,22100,22100,0
20241030,152100,7339958400,22100,22100,22100,22100,0
20241030,152000,7339958400,22100,22100,22100,22100,0
20241030,151900,7339958400,22100,22150,22150,22100,1439
20241030,151800,7308119300,22100,22100,22150,22100,474
20241030,151700,7297641250,22100,22100,22150,22100,394
20241030,151600,7288932850,22100,22150,22150,22100,2014
20241030,151500,7244422950,22100,22150,22150,22100,1061
20241030,151400,7220961250,22100,22100,22150,22100,2697
20241030,151300,7161239050,22150,22100,22150,22100,28
20241030,151200,7160619800,22100,22100,22150,22100,1372
20241030,151100,7130260600,22100,22100,22150,22100,465
20241030,151000,7119983700,22100,22100,22150,22100,541
20241030,150900,7108025400,22100,22150,22150,22100,178
20241030,150800,7104089300,22150,22100,22150,22100,271
20241030,150700,7098098400,22100,22150,22150,22100,362
20241030,150600,7090097700,22150,22100,22150,22100,160
20241030,150500,7086560650,22100,22100,22150,22100,2148
20241030,150400,7039051450,22100,22150,22150,22100,1488
20241030,150300,7006166300,22100,22100,22150,22100,285
20241030,150200,6999867650,22100,22150,22150,22100,187
20241030,150100,6995733800,22150,22150,22150,22150,6
20241030,150000,6995600900,22150,22100,22150,22100,1869
20241030,145900,6954295900,22050,22100,22100,22050,202
20241030,145800,6949831800,22100,22150,22150,22100,2958
20241030,145700,6884458950,22150,22150,22150,22100,167
20241030,145600,6880760600,22150,22150,22150,22150,139
20241030,145500,6877681750,22150,22100,22150,22100,148
20241030,145400,6874403650,22150,22150,22150,22150,11
20241030,145300,6874160000,22150,22150,22150,22100,932
20241030,145200,6853562250,22100,22100,22150,22100,376
20241030,145100,6845252050,22150,22150,22150,22100,342
20241030,145000,6837676800,22150,22100,22150,22100,254
20241030,144900,6832051200,22100,22100,22150,22100,809
20241030,144800,6814171650,22100,22100,22100,22100,1200
20241030,144700,6787651650,22100,22150,22150,22100,3552
20241030,144600,6709009950,22150,22200,22200,22150,22
20241030,144500,6708522300,22200,22200,22200,22150,2638
20241030,144400,6650083900,22200,22200,22200,22150,186
20241030,144300,6645954850,22200,22200,22200,22150,836
20241030,144200,6627426700,22200,22200,22200,22150,320
20241030,144100,6620328200,22200,22200,22200,22150,1153
20241030,144000,6594766850,22150,22200,22200,22150,368
20241030,143900,6586607650,22200,22200,22200,22150,213
20241030,143800,6581879150,22150,22200,22200,22150,321
20241030,143700,6574758050,22200,22100,22200,22100,2144
20241030,143600,6527352600,22100,22100,22100,22050,182
20241030,143500,6523330450,22100,22100,22100,22100,1163
20241030,143400,6497628150,22100,22100,22100,22050,3701
20241030,143300,6415838900,22100,22050,22100,22000,4414
20241030,143200,6318475750,22050,22050,22050,22050,114
20241030,143100,6315962050,22050,22050,22050,22050,1107
20241030,143000,6291552700,22050,22050,22050,22050,110
20241030,142900,6289127200,22050,22050,22050,22050,13
20241030,142800,6288840550,22050,22000,22050,22000,123
20241030,142700,6286131150,22000,22000,22050,22000,4970
20241030,142600,6176743800,22000,22000,22000,21950,600
20241030,142500,6163547250,22000,22000,22000,22000,16
20241030,142400,6163195250,22000,22000,22000,22000,13
20241030,142300,6162909250,22000,22000,22000,22000,336
20241030,142200,6155517250,22000,22000,22000,22000,36
20241030,142100,6154725250,22000,22000,22000,21950,44
20241030,142000,6153758250,22000,21950,22000,21950,12
20241030,141900,6153494550,22000,22000,22000,22000,39
20241030,141800,6152636550,22000,22000,22000,22000,542
20241030,141700,6140712550,22000,22000,22000,22000,8
20241030,141600,6140536550,22000,22000,22000,22000,19
20241030,141500,6140118550,22000,22050,22050,21950,2999
20241030,141400,6074176000,22050,22050,22050,22050,6
20241030,141300,6074043700,22050,22050,22050,22050,9
20241030,141200,6073845250,22050,21950,22050,21950,7628
20241030,141100,5906263950,21950,22000,22000,21950,3874
20241030,141000,5821226500,22000,22000,22000,22000,49
20241030,140900,5820148500,22000,22000,22000,21950,219
20241030,140800,5815337150,22000,22000,22000,22000,29
20241030,140700,5814699150,22000,22000,22000,22000,487
20241030,140600,5803985150,22000,21950,22000,21950,888
20241030,140500,5784456150,22000,22000,22000,22000,113
20241030,140400,5781970150,22000,22000,22000,22000,44
20241030,140300,5781002150,22000,22000,22000,22000,43
20241030,140200,5780056150,22000,22000,22000,22000,46
20241030,140100,5779044150,22000,22000,22000,21950,214
20241030,140000,5774336300,22000,22000,22000,22000,110
20241030,135900,5771916300,22000,22000,22000,22000,49
20241030,135800,5770838300,22000,22000,22000,22000,82
20241030,135700,5769034300,22000,22000,22000,22000,51
20241030,135600,5767912300,22000,22000,22000,22000,21
20241030,135500,5767450300,22000,21950,22000,21950,81
20241030,135400,5765669800,22000,22000,22000,21950,171
20241030,135300,5761912800,22000,21950,22000,21950,2990
20241030,135200,5696252250,21950,21950,21950,21900,53
20241030,135100,5695089000,21950,21950,21950,21900,122
20241030,135000,5692411200,21950,21950,21950,21900,177
20241030,134900,5688527050,21950,21950,21950,21900,269
20241030,134800,5682622600,21950,21950,21950,21950,210
20241030,134700,5678013100,21950,21900,21950,21900,767
20241030,134600,5661181000,21950,21950,21950,21900,114
20241030,134500,5658681700,21900,21950,21950,21900,283
20241030,134400,5652479200,21950,21950,21950,21900,99
20241030,134300,5650308650,21950,21950,21950,21900,486
20241030,134200,5639648800,21950,21950,21950,21900,136
20241030,134100,5636664650,21950,21950,21950,21900,378
20241030,134000,5628374300,21950,21950,21950,21900,72
20241030,133900,5626794050,21950,21950,21950,21900,60
20241030,133800,5625477550,21900,21950,21950,21900,31
20241030,133700,5624797150,21900,21900,21950,21900,143
20241030,133600,5621662850,21950,21950,21950,21900,1330
20241030,133500,5592485750,21950,21950,21950,21900,203
20241030,133400,5588036650,21950,21950,21950,21900,131
20241030,133300,5585164950,21950,21950,21950,21900,278
20241030,133200,5579069350,21950,21950,21950,21900,836
20241030,133100,5560726250,21950,21950,21950,21950,109
20241030,133000,5558333700,21950,21950,21950,21900,175
20241030,132900,5554497850,21950,21950,21950,21950,167
20241030,132800,5550832200,21950,21950,21950,21900,186
20241030,132700,5546749600,21950,21950,21950,21900,139
20241030,132600,5543698850,21950,21950,21950,21900,273
20241030,132500,5537712300,21900,21950,21950,21900,205
20241030,132400,5533215450,21950,21950,21950,21950,185
20241030,132300,5529154700,21900,21900,21950,21900,308
20241030,132200,5522399900,21900,21950,21950,21900,312
20241030,132100,5515560750,21950,21950,21950,21950,165
20241030,132000,5511939000,21950,21950,21950,21900,541
20241030,131900,5500085300,21950,21900,21950,21900,1449
20241030,131800,5468342650,21900,21950,21950,21900,721
20241030,131700,5452547200,21950,21950,21950,21900,557
20241030,131600,5440338250,21950,21950,21950,21900,797
20241030,131500,5422880200,21900,21950,21950,21900,551
20241030,131400,5410805750,21950,22000,22000,21900,2707
20241030,131300,5351386900,22000,21950,22000,21900,1654
20241030,131200,5315078550,21950,21950,21950,21900,603
20241030,131100,5301843500,21950,21950,21950,21950,1045
20241030,131000,5278905750,21950,21950,21950,21900,547
20241030,130900,5266924350,21950,21950,21950,21900,27
20241030,130800,5266331800,21950,21950,22000,21950,4355
20241030,130700,5170739200,21950,21950,21950,21950,24
20241030,130600,5170212400,21950,21950,21950,21900,249
20241030,130500,5164755500,21950,21950,21950,21900,254
20241030,130400,5159182600,21950,21950,21950,21950,36
20241030,130300,5158392400,21950,21950,21950,21900,156
20241030,130200,5154970450,21900,21950,21950,21900,385
20241030,130100,5146523300,21950,21900,21950,21900,153
20241030,130000,5143166800,21950,21900,21950,21900,42
20241030,125900,5142245000,21950,21950,21950,21900,325
20241030,125800,5135115050,21950,21950,21950,21900,501
20241030,125700,5124131650,21950,21900,21950,21900,39
20241030,125600,5123275650,21900,21950,21950,21900,822
20241030,125500,5105273800,21950,21950,21950,21950,36
20241030,125400,5104483600,21900,21950,21950,21900,24
20241030,125300,5103957800,21900,21950,21950,21900,285
20241030,125200,5097704950,21950,21950,21950,21900,336
20241030,125100,5090334300,21950,21950,21950,21900,639
20241030,125000,5076314650,21900,21950,21950,21900,10
20241030,124900,5076095200,21900,21950,21950,21900,54
20241030,124800,5074912400,21900,21900,21900,21900,1
20241030,124700,5074890500,21900,21900,21950,21900,491
20241030,124600,5064136900,21900,21950,21950,21900,1018
20241030,124500,5041796100,21950,21950,22000,21900,1002
20241030,124400,5019798100,22000,21950,22000,21950,717
20241030,124300,5004058350,21950,21950,21950,21950,336
20241030,124200,4996683150,21950,21950,21950,21950,1352
20241030,124100,4967006750,21900,21950,21950,21900,475
20241030,124000,4956585300,21900,21900,21900,21900,0
20241030,123900,4956585300,21900,21950,21950,21900,171
20241030,123800,4952833350,21900,21900,21950,21900,405
20241030,123700,4943947350,21900,21900,21950,21900,2733
20241030,123600,4884094600,21900,22000,22000,21900,5167
20241030,123500,4770727350,21950,22000,22000,21950,174
20241030,123400,4766906850,21950,22000,22000,21950,40
20241030,123300,4766027450,22000,22000,22000,22000,55
20241030,123200,4764817450,22000,22000,22000,21950,308
20241030,123100,4758053600,22000,22000,22000,22000,219
20241030,123000,4753235600,22000,22000,22000,22000,25
20241030,122900,4752685600,22000,22000,22000,22000,1370
20241030,122800,4722545600,22000,22000,22000,22000,39
20241030,122700,4721687600,22000,22000,22000,22000,14
20241030,122600,4721379600,21950,22000,22000,21950,49
20241030,122500,4720302450,22000,22000,22000,22000,73
20241030,122400,4718696450,22000,22000,22000,22000,46
20241030,122300,4717684450,21950,22000,22000,21950,109
20241030,122200,4715291150,22000,22000,22000,21950,63
20241030,122100,4713905650,22000,22000,22000,22000,34
20241030,122000,4713157650,22000,22000,22000,22000,23
20241030,121900,4712651650,22000,22000,22000,21950,15
20241030,121800,4712321700,22000,21950,22000,21950,1376
20241030,121700,4682117800,21900,21950,21950,21900,53
20241030,121600,4680954500,21950,21900,21950,21900,226
20241030,121500,4675993850,21950,21950,21950,21950,229
20241030,121400,4670967300,21950,21950,21950,21900,31
20241030,121300,4670286900,21950,21950,21950,21900,31
20241030,121200,4669606550,21950,21950,21950,21900,22
20241030,121100,4669124200,21950,21950,21950,21950,43
20241030,121000,4668180350,21950,21900,21950,21900,91
20241030,120900,4666184750,21900,21950,21950,21900,201
20241030,120800,4661782800,21950,21950,21950,21950,106
20241030,120700,4659456100,21950,21950,21950,21950,509
20241030,120600,4648283550,21900,21900,21900,21900,26
20241030,120500,4647714150,21900,21900,21900,21900,25
20241030,120400,4647166650,21950,21950,21950,21950,1587
20241030,120300,4612332000,22000,21950,22000,21950,3712
20241030,120200,4530853250,21900,21950,21950,21900,129
20241030,120100,4528026350,21900,21950,21950,21900,175
20241030,120000,4524192550,21950,21950,21950,21900,674
20241030,115900,4509401550,21950,21950,21950,21950,47
20241030,115800,4508369900,21950,21900,21950,21900,53
20241030,115700,4507207400,21950,21950,21950,21900,406
20241030,115600,4498299900,21950,21900,21950,21900,12
20241030,115500,4498036550,21900,21950,21950,21900,51
20241030,115400,4496919600,21900,21950,21950,21900,50
20241030,115300,4495823650,21950,21900,21950,21900,7
20241030,115200,4495670250,21900,21950,21950,21900,95
20241030,115100,4493588650,21950,21950,21950,21950,557
20241030,115000,4481362500,21950,21900,21950,21900,1109
20241030,114900,4457075100,21950,21950,21950,21950,21
20241030,114800,4456614150,21900,21950,21950,21900,9
20241030,114700,4456416800,21950,21950,21950,21950,0
20241030,114600,4456416800,21950,21950,21950,21950,214
20241030,114500,4451719500,21950,21950,21950,21900,48
20241030,114400,4450666000,21950,21950,21950,21950,0
20241030,114300,4450666000,21950,21950,21950,21950,83
20241030,114200,4448844150,21950,21950,21950,21950,21
20241030,114100,4448383200,21900,21900,21900,21900,61
20241030,114000,4447047300,21950,21900,21950,21900,212
20241030,113900,4442404200,21950,21950,21950,21950,69
20241030,113800,4440889650,21950,21950,21950,21950,9
20241030,113700,4440692100,21950,21900,21950,21900,5
20241030,113600,4440582450,21950,21950,21950,21950,81
20241030,113500,4438804500,21900,21950,21950,21900,500
20241030,113400,4427854000,21900,21900,21950,21900,465
20241030,113300,4417649750,21950,21950,21950,21900,83
20241030,113200,4415828750,21950,21950,21950,21950,227
20241030,113100,4410846100,21950,21950,21950,21950,313
20241030,113000,4403975750,21950,21950,21950,21900,1121
20241030,112900,4379370800,21950,22000,22000,21950,8536
20241030,112800,4191931600,22000,22000,22000,22000,0
20241030,112700,4191931600,22000,22000,22000,22000,4
20241030,112600,4191843600,21950,21950,21950,21950,8
20241030,112500,4191668000,21950,22000,22000,21950,18
20241030,112400,4191272750,22000,22000,22000,22000,101
20241030,112300,4189050750,22000,22000,22000,22000,2
20241030,112200,4189006750,22000,22000,22000,22000,111
20241030,112100,4186564750,22000,22000,22000,22000,1
20241030,112000,4186542750,22000,22000,22000,22000,30
20241030,111900,4185882750,22000,22000,22000,22000,3
20241030,111800,4185816750,22000,22000,22000,22000,3
20241030,111700,4185750750,22000,22000,22000,22000,399
20241030,111600,4176972750,22000,22000,22000,22000,2029
20241030,111500,4132334750,21950,21950,21950,21950,32
20241030,111400,4131632350,21950,22000,22000,21950,14
20241030,111300,4131324550,22000,21950,22000,21950,374
20241030,111200,4123096900,21950,22000,22000,21950,31
20241030,111100,4122415350,22000,22000,22000,22000,98
20241030,111000,4120259350,22000,22000,22000,22000,158
20241030,110900,4116783350,21950,22000,22000,21950,3
20241030,110800,4116717400,22000,22050,22050,22000,828
20241030,110700,4098497300,22000,22050,22050,22000,139
20241030,110600,4095434100,22000,22000,22050,21950,1648
20241030,110500,4059177350,22000,22000,22000,22000,134
20241030,110400,4056229350,22000,22000,22000,22000,110
20241030,110300,4053809350,22000,22000,22000,21950,97
20241030,110200,4051675450,21950,22000,22000,21950,529
20241030,110100,4040038950,22000,22000,22000,22000,7
20241030,110000,4039884950,22000,21950,22000,21950,316
20241030,105900,4032948550,21950,21950,21950,21950,100
20241030,105800,4030753550,22000,21950,22000,21950,63
20241030,105700,4029370450,21950,21950,21950,21900,725
20241030,105600,4013479550,21950,21900,21950,21900,1003
20241030,105500,3991466150,21950,21950,21950,21900,132
20241030,105400,3988568800,21950,21900,21950,21900,324
20241030,105300,3981466150,21950,21950,21950,21900,325
20241030,105200,3974334600,21900,21950,21950,21900,441
20241030,105100,3964671100,21900,21900,21950,21900,185
20241030,105000,3960618200,21900,21900,21900,21900,1
20241030,104900,3960596300,21900,21950,21950,21900,238
20241030,104800,3955379350,21900,21950,21950,21900,521
20241030,104700,3943943900,21900,21950,21950,21900,179
20241030,104600,3940023100,21900,21950,21950,21900,4038
20241030,104500,3851390200,21950,21950,21950,21950,230
20241030,104400,3846341700,22000,22000,22000,21950,229
20241030,104300,3841312950,22000,21950,22000,21950,26
20241030,104200,3840741850,21950,22000,22000,21950,181
20241030,104100,3836767850,22000,22000,22000,22000,7
20241030,104000,3836613850,22000,21950,22000,21950,177
20241030,103900,3832728650,21950,21950,21950,21950,245
20241030,103800,3827350900,21950,22000,22000,21950,142
20241030,103700,3824233750,21950,21950,21950,21950,120
20241030,103600,3821599750,21950,21950,21950,21950,60
20241030,103500,3820282750,21950,21950,21950,21950,183
20241030,103400,3816265900,22000,22000,22000,22000,57
20241030,103300,3815011900,22000,22000,22000,22000,62
20241030,103200,3813647900,22000,21950,22000,21950,235
20241030,103100,3808486700,21950,22000,22000,21950,19
20241030,103000,3808069100,22000,21950,22000,21950,213
20241030,102900,3803393700,21950,21950,21950,21950,225
20241030,102800,3798454950,21950,22000,22000,21950,2697
20241030,102700,3739249550,22000,22000,22000,22000,14
20241030,102600,3738941550,22000,21950,22000,21950,26
20241030,102500,3738370700,21950,22000,22000,21950,1765
20241030,102400,3699604750,22000,22000,22000,21950,29
20241030,102300,3698966800,22000,22000,22000,21950,2955
20241030,102200,3634102600,22000,22000,22000,21950,3049
20241030,102100,3567174600,22000,22000,22000,21950,588
20241030,102000,3554238650,22000,22000,22000,22000,278
20241030,101900,3548122650,22000,22000,22000,22000,64
20241030,101800,3546714650,22000,22000,22000,22000,213
20241030,101700,3542028650,22000,22000,22000,22000,226
20241030,101600,3537056650,21950,22000,22000,21950,605
20241030,101500,3523746750,22000,22000,22000,22000,708
20241030,101400,3508170750,22000,22000,22000,22000,9
20241030,101300,3507972750,22000,22000,22000,21950,588
20241030,101200,3495037000,22000,22000,22000,21950,730
20241030,101100,3478977500,22000,22000,22050,22000,1368
20241030,101000,3448881400,22000,22000,22000,22000,703
20241030,100900,3433415400,22000,22000,22000,22000,1337
20241030,100800,3404001400,22000,22050,22050,22000,12
20241030,100700,3403737350,22050,22050,22050,22000,525
20241030,100600,3392186350,22050,22050,22100,22000,1434
20241030,100500,3360570500,22050,22000,22050,22000,1917
20241030,100400,3318394850,22000,22000,22000,21950,70
20241030,100300,3316855100,22000,22000,22000,21950,77
20241030,100200,3315161150,22000,22000,22000,22000,159
20241030,100100,3311663150,22000,22000,22000,21950,768
20241030,100000,3294793700,22000,21950,22000,21950,275
20241030,095900,3288752000,21950,21950,22000,21950,320
20241030,095800,3281727000,22000,21950,22000,21950,291
20241030,095700,3275338500,22000,21950,22000,21950,617
20241030,095600,3261764750,22000,21950,22000,21950,1144
20241030,095500,3236603050,22000,22000,22000,21950,106
20241030,095400,3234273350,22000,22000,22000,21950,1080
20241030,095300,3210513550,22000,22000,22000,21950,246
20241030,095200,3205107700,22000,22050,22050,22000,4308
20241030,095100,3110312200,22050,22050,22050,22000,62
20241030,095000,3108945150,22050,22050,22050,22000,2281
20241030,094900,3058650950,22050,22050,22050,22000,246
20241030,094800,3053226700,22050,22050,22050,22000,1971
20241030,094700,3009781150,22000,22000,22050,22000,535
20241030,094600,2998005250,22000,22050,22050,22000,155
20241030,094500,2994593200,22050,22000,22050,22000,664
20241030,094400,2979961950,22000,22000,22000,22000,2173
20241030,094300,2932155950,22000,22000,22000,22000,2463
20241030,094200,2877969950,21950,22000,22000,21950,696
20241030,094100,2862658050,22000,22000,22000,21950,177
20241030,094000,2858764200,22000,22050,22100,22000,11846
20241030,093900,2597963350,22050,22050,22050,22050,3188
20241030,093800,2527667950,22050,22000,22050,22000,108
20241030,093700,2525286700,22000,22100,22100,22000,6564
20241030,093600,2380566000,22050,22100,22100,22050,299
20241030,093500,2373972200,22100,22100,22100,22050,213
20241030,093400,2369273050,22050,22200,22200,22050,2811
20241030,093300,2307107800,22200,22150,22200,22150,207
20241030,093200,2302521550,22150,22150,22200,22100,1962
20241030,093100,2259064250,22150,22200,22200,22150,2229
20241030,093000,2209654700,22200,22200,22200,22150,1356
20241030,092900,2179619150,22150,22300,22300,22150,1945
20241030,092800,2136421200,22300,22250,22300,22200,3397
20241030,092700,2060838100,22250,22200,22250,22200,2695
20241030,092600,2000877600,22200,22200,22200,22200,5199
20241030,092500,1885459800,22200,22250,22250,22200,2844
20241030,092400,1822250200,22250,22250,22300,22250,2537
20241030,092300,1765801900,22300,22300,22350,22200,4996
20241030,092200,1654526700,22300,22350,22350,22300,330
20241030,092100,1647164950,22350,22350,22350,22300,2129
20241030,092000,1599582000,22350,22400,22400,22350,838
20241030,091900,1580814600,22400,22400,22400,22350,566
20241030,091800,1568150050,22400,22400,22450,22350,4231
20241030,091700,1473516550,22350,22400,22450,22350,715
20241030,091600,1457503050,22400,22450,22500,22400,3540
20241030,091500,1378041550,22450,22400,22500,22400,7374
20241030,091400,1212248700,22400,22400,22450,22350,14284
20241030,091300,891916150,22350,22400,22450,22350,3955
20241030,091200,803430300,22400,22400,22450,22400,6319
20241030,091100,661857350,22350,22350,22400,22350,1929
20241030,091000,618700750,22350,22300,22400,22300,3574
20241030,090900,538833700,22350,22300,22350,22300,1649
20241030,090800,502045200,22300,22300,22300,22250,2794
20241030,090700,439742550,22300,22300,22300,22250,629
20241030,090600,425716850,22300,22300,22300,22250,195
20241030,090500,421375750,22300,22200,22300,22200,3167
20241030,090400,350986550,22200,22150,22200,22100,1720
20241030,090300,312904350,22150,22100,22200,22100,3093
20241030,090200,244480900,22100,22050,22100,22000,6331
20241030,090100,104891650,22100,22100,22150,22100,962
20241030,090000,83626700,22100,22150,22150,22100,3778