KissMeData/381620/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,213400,2464211550,27450,27450,27450,27450,1968
20241030,213300,2464211550,27450,27450,27450,27450,0
20241030,213200,2464211550,27450,27450,27450,27450,0
20241030,213100,2464211550,27450,27450,27450,27450,0
20241030,213000,2464211550,27450,27450,27450,27450,0
20241030,212900,2464211550,27450,27450,27450,27450,0
20241030,212800,2464211550,27450,27450,27450,27450,0
20241030,212700,2464211550,27450,27450,27450,27450,0
20241030,212600,2464211550,27450,27450,27450,27450,0
20241030,212500,2464211550,27450,27450,27450,27450,0
20241030,212400,2464211550,27450,27450,27450,27450,0
20241030,212300,2464211550,27450,27450,27450,27450,0
20241030,212200,2464211550,27450,27450,27450,27450,0
20241030,212100,2464211550,27450,27450,27450,27450,0
20241030,212000,2464211550,27450,27450,27450,27450,0
20241030,211900,2464211550,27450,27450,27450,27450,0
20241030,211800,2464211550,27450,27450,27450,27450,0
20241030,211700,2464211550,27450,27450,27450,27450,0
20241030,211600,2464211550,27450,27450,27450,27450,0
20241030,211500,2464211550,27450,27450,27450,27450,0
20241030,211400,2464211550,27450,27450,27450,27450,0
20241030,211300,2464211550,27450,27450,27450,27450,0
20241030,211200,2464211550,27450,27450,27450,27450,0
20241030,211100,2464211550,27450,27450,27450,27450,0
20241030,211000,2464211550,27450,27450,27450,27450,0
20241030,210900,2464211550,27450,27450,27450,27450,0
20241030,210800,2464211550,27450,27450,27450,27450,0
20241030,210700,2464211550,27450,27450,27450,27450,0
20241030,210600,2464211550,27450,27450,27450,27450,0
20241030,210500,2464211550,27450,27450,27450,27450,0
20241030,210400,2464211550,27450,27450,27450,27450,1968
20241030,210300,2464211550,27450,27450,27450,27450,0
20241030,210200,2464211550,27450,27450,27450,27450,0
20241030,210100,2464211550,27450,27450,27450,27450,0
20241030,210000,2464211550,27450,27450,27450,27450,0
20241030,205900,2464211550,27450,27450,27450,27450,0
20241030,205800,2464211550,27450,27450,27450,27450,0
20241030,205700,2464211550,27450,27450,27450,27450,0
20241030,205600,2464211550,27450,27450,27450,27450,0
20241030,205500,2464211550,27450,27450,27450,27450,0
20241030,205400,2464211550,27450,27450,27450,27450,0
20241030,205300,2464211550,27450,27450,27450,27450,0
20241030,205200,2464211550,27450,27450,27450,27450,0
20241030,205100,2464211550,27450,27450,27450,27450,0
20241030,205000,2464211550,27450,27450,27450,27450,0
20241030,204900,2464211550,27450,27450,27450,27450,0
20241030,204800,2464211550,27450,27450,27450,27450,0
20241030,204700,2464211550,27450,27450,27450,27450,0
20241030,204600,2464211550,27450,27450,27450,27450,0
20241030,204500,2464211550,27450,27450,27450,27450,0
20241030,204400,2464211550,27450,27450,27450,27450,0
20241030,204300,2464211550,27450,27450,27450,27450,0
20241030,204200,2464211550,27450,27450,27450,27450,0
20241030,204100,2464211550,27450,27450,27450,27450,0
20241030,204000,2464211550,27450,27450,27450,27450,0
20241030,203900,2464211550,27450,27450,27450,27450,0
20241030,203800,2464211550,27450,27450,27450,27450,0
20241030,203700,2464211550,27450,27450,27450,27450,0
20241030,203600,2464211550,27450,27450,27450,27450,0
20241030,203500,2464211550,27450,27450,27450,27450,0
20241030,203400,2464211550,27450,27450,27450,27450,1968
20241030,203300,2464211550,27450,27450,27450,27450,0
20241030,203200,2464211550,27450,27450,27450,27450,0
20241030,203100,2464211550,27450,27450,27450,27450,0
20241030,203000,2464211550,27450,27450,27450,27450,0
20241030,202900,2464211550,27450,27450,27450,27450,0
20241030,202800,2464211550,27450,27450,27450,27450,0
20241030,202700,2464211550,27450,27450,27450,27450,0
20241030,202600,2464211550,27450,27450,27450,27450,0
20241030,202500,2464211550,27450,27450,27450,27450,0
20241030,202400,2464211550,27450,27450,27450,27450,0
20241030,202300,2464211550,27450,27450,27450,27450,0
20241030,202200,2464211550,27450,27450,27450,27450,0
20241030,202100,2464211550,27450,27450,27450,27450,0
20241030,202000,2464211550,27450,27450,27450,27450,0
20241030,201900,2464211550,27450,27450,27450,27450,0
20241030,201800,2464211550,27450,27450,27450,27450,0
20241030,201700,2464211550,27450,27450,27450,27450,0
20241030,201600,2464211550,27450,27450,27450,27450,0
20241030,201500,2464211550,27450,27450,27450,27450,0
20241030,201400,2464211550,27450,27450,27450,27450,0
20241030,201300,2464211550,27450,27450,27450,27450,0
20241030,201200,2464211550,27450,27450,27450,27450,0
20241030,201100,2464211550,27450,27450,27450,27450,0
20241030,201000,2464211550,27450,27450,27450,27450,0
20241030,200900,2464211550,27450,27450,27450,27450,0
20241030,200800,2464211550,27450,27450,27450,27450,0
20241030,200700,2464211550,27450,27450,27450,27450,0
20241030,200600,2464211550,27450,27450,27450,27450,0
20241030,200500,2464211550,27450,27450,27450,27450,0
20241030,200400,2464211550,27450,27450,27450,27450,1968
20241030,200300,2464211550,27450,27450,27450,27450,0
20241030,200200,2464211550,27450,27450,27450,27450,0
20241030,200100,2464211550,27450,27450,27450,27450,0
20241030,200000,2464211550,27450,27450,27450,27450,0
20241030,195900,2464211550,27450,27450,27450,27450,0
20241030,195800,2464211550,27450,27450,27450,27450,0
20241030,195700,2464211550,27450,27450,27450,27450,0
20241030,195600,2464211550,27450,27450,27450,27450,0
20241030,195500,2464211550,27450,27450,27450,27450,0
20241030,195400,2464211550,27450,27450,27450,27450,0
20241030,195300,2464211550,27450,27450,27450,27450,0
20241030,195200,2464211550,27450,27450,27450,27450,0
20241030,195100,2464211550,27450,27450,27450,27450,0
20241030,195000,2464211550,27450,27450,27450,27450,0
20241030,194900,2464211550,27450,27450,27450,27450,0
20241030,194800,2464211550,27450,27450,27450,27450,0
20241030,194700,2464211550,27450,27450,27450,27450,0
20241030,194600,2464211550,27450,27450,27450,27450,0
20241030,194500,2464211550,27450,27450,27450,27450,0
20241030,194400,2464211550,27450,27450,27450,27450,0
20241030,194300,2464211550,27450,27450,27450,27450,0
20241030,194200,2464211550,27450,27450,27450,27450,0
20241030,194100,2464211550,27450,27450,27450,27450,0
20241030,194000,2464211550,27450,27450,27450,27450,0
20241030,193900,2464211550,27450,27450,27450,27450,0
20241030,193800,2464211550,27450,27450,27450,27450,0
20241030,193700,2464211550,27450,27450,27450,27450,0
20241030,193600,2464211550,27450,27450,27450,27450,0
20241030,193500,2464211550,27450,27450,27450,27450,0
20241030,193400,2464211550,27450,27450,27450,27450,1968
20241030,193300,2464211550,27450,27450,27450,27450,0
20241030,193200,2464211550,27450,27450,27450,27450,0
20241030,193100,2464211550,27450,27450,27450,27450,0
20241030,193000,2464211550,27450,27450,27450,27450,0
20241030,192900,2464211550,27450,27450,27450,27450,0
20241030,192800,2464211550,27450,27450,27450,27450,0
20241030,192700,2464211550,27450,27450,27450,27450,0
20241030,192600,2464211550,27450,27450,27450,27450,0
20241030,192500,2464211550,27450,27450,27450,27450,0
20241030,192400,2464211550,27450,27450,27450,27450,0
20241030,192300,2464211550,27450,27450,27450,27450,0
20241030,192200,2464211550,27450,27450,27450,27450,0
20241030,192100,2464211550,27450,27450,27450,27450,0
20241030,192000,2464211550,27450,27450,27450,27450,0
20241030,191900,2464211550,27450,27450,27450,27450,0
20241030,191800,2464211550,27450,27450,27450,27450,0
20241030,191700,2464211550,27450,27450,27450,27450,0
20241030,191600,2464211550,27450,27450,27450,27450,0
20241030,191500,2464211550,27450,27450,27450,27450,0
20241030,191400,2464211550,27450,27450,27450,27450,0
20241030,191300,2464211550,27450,27450,27450,27450,0
20241030,191200,2464211550,27450,27450,27450,27450,0
20241030,191100,2464211550,27450,27450,27450,27450,0
20241030,191000,2464211550,27450,27450,27450,27450,0
20241030,190900,2464211550,27450,27450,27450,27450,0
20241030,190800,2464211550,27450,27450,27450,27450,0
20241030,190700,2464211550,27450,27450,27450,27450,0
20241030,190600,2464211550,27450,27450,27450,27450,0
20241030,190500,2464211550,27450,27450,27450,27450,0
20241030,190400,2464211550,27450,27450,27450,27450,1968
20241030,190300,2464211550,27450,27450,27450,27450,0
20241030,190200,2464211550,27450,27450,27450,27450,0
20241030,190100,2464211550,27450,27450,27450,27450,0
20241030,190000,2464211550,27450,27450,27450,27450,0
20241030,185900,2464211550,27450,27450,27450,27450,0
20241030,185800,2464211550,27450,27450,27450,27450,0
20241030,185700,2464211550,27450,27450,27450,27450,0
20241030,185600,2464211550,27450,27450,27450,27450,0
20241030,185500,2464211550,27450,27450,27450,27450,0
20241030,185400,2464211550,27450,27450,27450,27450,0
20241030,185300,2464211550,27450,27450,27450,27450,0
20241030,185200,2464211550,27450,27450,27450,27450,0
20241030,185100,2464211550,27450,27450,27450,27450,0
20241030,185000,2464211550,27450,27450,27450,27450,0
20241030,184900,2464211550,27450,27450,27450,27450,0
20241030,184800,2464211550,27450,27450,27450,27450,0
20241030,184700,2464211550,27450,27450,27450,27450,0
20241030,184600,2464211550,27450,27450,27450,27450,0
20241030,184500,2464211550,27450,27450,27450,27450,0
20241030,184400,2464211550,27450,27450,27450,27450,0
20241030,184300,2464211550,27450,27450,27450,27450,0
20241030,184200,2464211550,27450,27450,27450,27450,0
20241030,184100,2464211550,27450,27450,27450,27450,0
20241030,184000,2464211550,27450,27450,27450,27450,0
20241030,183900,2464211550,27450,27450,27450,27450,0
20241030,183800,2464211550,27450,27450,27450,27450,0
20241030,183700,2464211550,27450,27450,27450,27450,0
20241030,183600,2464211550,27450,27450,27450,27450,0
20241030,183500,2464211550,27450,27450,27450,27450,0
20241030,183400,2464211550,27450,27450,27450,27450,1968
20241030,183300,2464211550,27450,27450,27450,27450,0
20241030,183200,2464211550,27450,27450,27450,27450,0
20241030,183100,2464211550,27450,27450,27450,27450,0
20241030,183000,2464211550,27450,27450,27450,27450,0
20241030,182900,2464211550,27450,27450,27450,27450,0
20241030,182800,2464211550,27450,27450,27450,27450,0
20241030,182700,2464211550,27450,27450,27450,27450,0
20241030,182600,2464211550,27450,27450,27450,27450,0
20241030,182500,2464211550,27450,27450,27450,27450,0
20241030,182400,2464211550,27450,27450,27450,27450,0
20241030,182300,2464211550,27450,27450,27450,27450,0
20241030,182200,2464211550,27450,27450,27450,27450,0
20241030,182100,2464211550,27450,27450,27450,27450,0
20241030,182000,2464211550,27450,27450,27450,27450,0
20241030,181900,2464211550,27450,27450,27450,27450,0
20241030,181800,2464211550,27450,27450,27450,27450,0
20241030,181700,2464211550,27450,27450,27450,27450,0
20241030,181600,2464211550,27450,27450,27450,27450,0
20241030,181500,2464211550,27450,27450,27450,27450,0
20241030,181400,2464211550,27450,27450,27450,27450,0
20241030,181300,2464211550,27450,27450,27450,27450,0
20241030,181200,2464211550,27450,27450,27450,27450,0
20241030,181100,2464211550,27450,27450,27450,27450,0
20241030,181000,2464211550,27450,27450,27450,27450,0
20241030,180900,2464211550,27450,27450,27450,27450,0
20241030,180800,2464211550,27450,27450,27450,27450,0
20241030,180700,2464211550,27450,27450,27450,27450,0
20241030,180600,2464211550,27450,27450,27450,27450,0
20241030,180500,2464211550,27450,27450,27450,27450,0
20241030,180400,2464211550,27450,27450,27450,27450,1968
20241030,180300,2464211550,27450,27450,27450,27450,0
20241030,180200,2464211550,27450,27450,27450,27450,0
20241030,180100,2464211550,27450,27450,27450,27450,0
20241030,180000,2464211550,27450,27450,27450,27450,0
20241030,175900,2464211550,27450,27450,27450,27450,0
20241030,175800,2464211550,27450,27450,27450,27450,0
20241030,175700,2464211550,27450,27450,27450,27450,0
20241030,175600,2464211550,27450,27450,27450,27450,0
20241030,175500,2464211550,27450,27450,27450,27450,0
20241030,175400,2464211550,27450,27450,27450,27450,0
20241030,175300,2464211550,27450,27450,27450,27450,0
20241030,175200,2464211550,27450,27450,27450,27450,0
20241030,175100,2464211550,27450,27450,27450,27450,0
20241030,175000,2464211550,27450,27450,27450,27450,0
20241030,174900,2464211550,27450,27450,27450,27450,0
20241030,174800,2464211550,27450,27450,27450,27450,0
20241030,174700,2464211550,27450,27450,27450,27450,0
20241030,174600,2464211550,27450,27450,27450,27450,0
20241030,174500,2464211550,27450,27450,27450,27450,0
20241030,174400,2464211550,27450,27450,27450,27450,0
20241030,174300,2464211550,27450,27450,27450,27450,0
20241030,174200,2464211550,27450,27450,27450,27450,0
20241030,174100,2464211550,27450,27450,27450,27450,0
20241030,174000,2464211550,27450,27450,27450,27450,0
20241030,173900,2464211550,27450,27450,27450,27450,0
20241030,173800,2464211550,27450,27450,27450,27450,0
20241030,173700,2464211550,27450,27450,27450,27450,0
20241030,173600,2464211550,27450,27450,27450,27450,0
20241030,173500,2464211550,27450,27450,27450,27450,0
20241030,173400,2464211550,27450,27450,27450,27450,1968
20241030,173300,2464211550,27450,27450,27450,27450,0
20241030,173200,2464211550,27450,27450,27450,27450,0
20241030,173100,2464211550,27450,27450,27450,27450,0
20241030,173000,2464211550,27450,27450,27450,27450,0
20241030,172900,2464211550,27450,27450,27450,27450,0
20241030,172800,2464211550,27450,27450,27450,27450,0
20241030,172700,2464211550,27450,27450,27450,27450,0
20241030,172600,2464211550,27450,27450,27450,27450,0
20241030,172500,2464211550,27450,27450,27450,27450,0
20241030,172400,2464211550,27450,27450,27450,27450,0
20241030,172300,2464211550,27450,27450,27450,27450,0
20241030,172200,2464211550,27450,27450,27450,27450,0
20241030,172100,2464211550,27450,27450,27450,27450,0
20241030,172000,2464211550,27450,27450,27450,27450,0
20241030,171900,2464211550,27450,27450,27450,27450,0
20241030,171800,2464211550,27450,27450,27450,27450,0
20241030,171700,2464211550,27450,27450,27450,27450,0
20241030,171600,2464211550,27450,27450,27450,27450,0
20241030,171500,2464211550,27450,27450,27450,27450,0
20241030,171400,2464211550,27450,27450,27450,27450,0
20241030,171300,2464211550,27450,27450,27450,27450,0
20241030,171200,2464211550,27450,27450,27450,27450,0
20241030,171100,2464211550,27450,27450,27450,27450,0
20241030,171000,2464211550,27450,27450,27450,27450,0
20241030,170900,2464211550,27450,27450,27450,27450,0
20241030,170800,2464211550,27450,27450,27450,27450,0
20241030,170700,2464211550,27450,27450,27450,27450,0
20241030,170600,2464211550,27450,27450,27450,27450,0
20241030,170500,2464211550,27450,27450,27450,27450,0
20241030,170400,2464211550,27450,27450,27450,27450,1968
20241030,170300,2464211550,27450,27450,27450,27450,0
20241030,170200,2464211550,27450,27450,27450,27450,0
20241030,170100,2464211550,27450,27450,27450,27450,0
20241030,170000,2464211550,27450,27450,27450,27450,0
20241030,165900,2464211550,27450,27450,27450,27450,0
20241030,165800,2464211550,27450,27450,27450,27450,0
20241030,165700,2464211550,27450,27450,27450,27450,0
20241030,165600,2464211550,27450,27450,27450,27450,0
20241030,165500,2464211550,27450,27450,27450,27450,0
20241030,165400,2464211550,27450,27450,27450,27450,0
20241030,165300,2464211550,27450,27450,27450,27450,0
20241030,165200,2464211550,27450,27450,27450,27450,0
20241030,165100,2464211550,27450,27450,27450,27450,0
20241030,165000,2464211550,27450,27450,27450,27450,0
20241030,164900,2464211550,27450,27450,27450,27450,0
20241030,164800,2464211550,27450,27450,27450,27450,0
20241030,164700,2464211550,27450,27450,27450,27450,0
20241030,164600,2464211550,27450,27450,27450,27450,0
20241030,164500,2464211550,27450,27450,27450,27450,0
20241030,164400,2464211550,27450,27450,27450,27450,0
20241030,164300,2464211550,27450,27450,27450,27450,0
20241030,164200,2464211550,27450,27450,27450,27450,0
20241030,164100,2464211550,27450,27450,27450,27450,0
20241030,164000,2464211550,27450,27450,27450,27450,0
20241030,163900,2464211550,27450,27450,27450,27450,0
20241030,163800,2464211550,27450,27450,27450,27450,0
20241030,163700,2464211550,27450,27450,27450,27450,0
20241030,163600,2464211550,27450,27450,27450,27450,0
20241030,163500,2464211550,27450,27450,27450,27450,0
20241030,163400,2464211550,27450,27450,27450,27450,1968
20241030,163300,2464211550,27450,27450,27450,27450,0
20241030,163200,2464211550,27450,27450,27450,27450,0
20241030,163100,2464211550,27450,27450,27450,27450,0
20241030,163000,2464211550,27450,27450,27450,27450,0
20241030,162900,2464211550,27450,27450,27450,27450,0
20241030,162800,2464211550,27450,27450,27450,27450,0
20241030,162700,2464211550,27450,27450,27450,27450,0
20241030,162600,2464211550,27450,27450,27450,27450,0
20241030,162500,2464211550,27450,27450,27450,27450,0
20241030,162400,2464211550,27450,27450,27450,27450,0
20241030,162300,2464211550,27450,27450,27450,27450,0
20241030,162200,2464211550,27450,27450,27450,27450,0
20241030,162100,2464211550,27450,27450,27450,27450,0
20241030,162000,2464211550,27450,27450,27450,27450,0
20241030,161900,2464211550,27450,27450,27450,27450,0
20241030,161800,2464211550,27450,27450,27450,27450,0
20241030,161700,2464211550,27450,27450,27450,27450,0
20241030,161600,2464211550,27450,27450,27450,27450,0
20241030,161500,2464211550,27450,27450,27450,27450,0
20241030,161400,2464211550,27450,27450,27450,27450,0
20241030,161300,2464211550,27450,27450,27450,27450,0
20241030,161200,2464211550,27450,27450,27450,27450,0
20241030,161100,2464211550,27450,27450,27450,27450,0
20241030,161000,2464211550,27450,27450,27450,27450,0
20241030,160900,2464211550,27450,27450,27450,27450,0
20241030,160800,2464211550,27450,27450,27450,27450,0
20241030,160700,2464211550,27450,27450,27450,27450,0
20241030,160600,2464211550,27450,27450,27450,27450,0
20241030,160500,2464211550,27450,27450,27450,27450,0
20241030,160400,2464211550,27450,27450,27450,27450,1968
20241030,160300,2464211550,27450,27450,27450,27450,0
20241030,160200,2464211550,27450,27450,27450,27450,0
20241030,160100,2464211550,27450,27450,27450,27450,0
20241030,160000,2464211550,27450,27450,27450,27450,0
20241030,155900,2464211550,27450,27450,27450,27450,0
20241030,155800,2464211550,27450,27450,27450,27450,0
20241030,155700,2464211550,27450,27450,27450,27450,0
20241030,155600,2464211550,27450,27450,27450,27450,0
20241030,155500,2464211550,27450,27450,27450,27450,0
20241030,155400,2464211550,27450,27450,27450,27450,0
20241030,155300,2464211550,27450,27450,27450,27450,0
20241030,155200,2464211550,27450,27450,27450,27450,0
20241030,155100,2464211550,27450,27450,27450,27450,0
20241030,155000,2464211550,27450,27450,27450,27450,0
20241030,154900,2464211550,27450,27450,27450,27450,0
20241030,154800,2464211550,27450,27450,27450,27450,0
20241030,154700,2464211550,27450,27450,27450,27450,0
20241030,154600,2464211550,27450,27450,27450,27450,0
20241030,154500,2464211550,27450,27450,27450,27450,0
20241030,154400,2464211550,27450,27450,27450,27450,0
20241030,154300,2464211550,27450,27450,27450,27450,0
20241030,154200,2464211550,27450,27450,27450,27450,0
20241030,154100,2464211550,27450,27450,27450,27450,0
20241030,154000,2464211550,27450,27450,27450,27450,0
20241030,153900,2464211550,27450,27450,27450,27450,0
20241030,153800,2464211550,27450,27450,27450,27450,0
20241030,153700,2464211550,27450,27450,27450,27450,0
20241030,153600,2464211550,27450,27450,27450,27450,0
20241030,153500,2464211550,27450,27450,27450,27450,0
20241030,153400,2464211550,27450,27450,27450,27450,1968
20241030,153300,2464211550,27450,27450,27450,27450,0
20241030,153200,2464211550,27450,27450,27450,27450,0
20241030,153100,2464211550,27450,27450,27450,27450,0
20241030,153000,2464211550,27450,27450,27450,27450,1968
20241030,152900,2410189950,27550,27550,27550,27550,0
20241030,152800,2410189950,27550,27550,27550,27550,0
20241030,152700,2410189950,27550,27550,27550,27550,0
20241030,152600,2410189950,27550,27550,27550,27550,0
20241030,152500,2410189950,27550,27550,27550,27550,0
20241030,152400,2410189950,27550,27550,27550,27550,0
20241030,152300,2410189950,27550,27550,27550,27550,0
20241030,152200,2410189950,27550,27550,27550,27550,0
20241030,152100,2410189950,27550,27550,27550,27550,0
20241030,152000,2410189950,27550,27550,27550,27550,0
20241030,151900,2410189950,27550,27550,27550,27500,67
20241030,151800,2408346950,27500,27500,27550,27500,440
20241030,151700,2396246450,27500,27600,27600,27500,454
20241030,151600,2383761250,27500,27650,27650,27500,296
20241030,151500,2375616850,27500,27500,27650,27500,1118
20241030,151400,2344868250,27500,27500,27500,27450,169
20241030,151300,2340229050,27450,27350,27450,27300,1598
20241030,151200,2296414500,27350,27400,27400,27350,67
20241030,151100,2294581950,27350,27350,27400,27350,226
20241030,151000,2288400250,27350,27400,27450,27350,267
20241030,150900,2281087150,27400,27350,27400,27350,162
20241030,150800,2276653450,27350,27400,27400,27350,462
20241030,150700,2264005900,27450,27550,27550,27450,10
20241030,150600,2263731300,27550,27550,27550,27400,157
20241030,150500,2259417900,27450,27450,27450,27450,223
20241030,150400,2253296550,27450,27500,27550,27450,81
20241030,150300,2251072900,27450,27500,27500,27450,390
20241030,150200,2240366500,27500,27500,27500,27450,79
20241030,150100,2238196950,27500,27450,27500,27450,109
20241030,150000,2235201950,27500,27450,27500,27450,17
20241030,145900,2234735250,27500,27550,27550,27500,677
20241030,145800,2216115900,27600,27550,27600,27550,34
20241030,145700,2215179150,27550,27550,27550,27550,68
20241030,145600,2213305750,27550,27550,27550,27550,355
20241030,145500,2203525500,27550,27600,27600,27550,133
20241030,145400,2199859350,27700,27700,27700,27700,1
20241030,145300,2199831650,27600,27700,27700,27600,567
20241030,145200,2184176850,27700,27700,27700,27700,1
20241030,145100,2184149150,27700,27650,27700,27650,26
20241030,145000,2183429950,27650,27650,27650,27650,0
20241030,144900,2183429950,27650,27650,27650,27650,45
20241030,144800,2182185700,27650,27700,27700,27650,3
20241030,144700,2182102700,27800,27750,27800,27650,33
20241030,144600,2181187100,27750,27750,27750,27750,88
20241030,144500,2178745100,27800,27700,27800,27700,400
20241030,144400,2167637400,27600,27650,27650,27600,500
20241030,144300,2153837350,27600,27700,27700,27600,154
20241030,144200,2149583250,27700,27650,27700,27600,95
20241030,144100,2146953000,27700,27700,27700,27700,0
20241030,144000,2146953000,27700,27700,27700,27700,0
20241030,143900,2146953000,27700,27700,27700,27700,234
20241030,143800,2140471200,27700,27650,27700,27650,101
20241030,143700,2137678500,27650,27600,27650,27550,580
20241030,143600,2121663050,27600,27600,27600,27600,33
20241030,143500,2120752250,27600,27600,27600,27600,71
20241030,143400,2118792650,27650,27650,27650,27650,1
20241030,143300,2118765000,27600,27600,27600,27600,20
20241030,143200,2118213000,27600,27500,27600,27500,672
20241030,143100,2099695700,27500,27450,27500,27450,38
20241030,143000,2098652350,27450,27450,27450,27450,10
20241030,142900,2098377850,27450,27600,27600,27450,1285
20241030,142800,2063031750,27600,27600,27600,27600,4
20241030,142700,2062921350,27550,27550,27550,27550,1
20241030,142600,2062893800,27600,27600,27600,27600,9
20241030,142500,2062645400,27650,27600,27650,27600,3
20241030,142400,2062562550,27600,27600,27600,27600,5
20241030,142300,2062424550,27550,27550,27550,27550,0
20241030,142200,2062424550,27550,27550,27550,27550,3
20241030,142100,2062341900,27600,27600,27600,27600,34
20241030,142000,2061403500,27600,27450,27600,27450,1174
20241030,141900,2029122950,27500,27500,27500,27500,1
20241030,141800,2029095450,27450,27450,27450,27450,0
20241030,141700,2029095450,27450,27450,27500,27450,635
20241030,141600,2011664650,27450,27500,27500,27450,163
20241030,141500,2007190200,27450,27500,27500,27450,45
20241030,141400,2005953500,27500,27500,27500,27500,11
20241030,141300,2005651000,27500,27500,27500,27500,1
20241030,141200,2005623500,27500,27450,27500,27450,1293
20241030,141100,1970130000,27450,27250,27450,27250,1002
20241030,141000,1942799750,27300,27400,27400,27250,855
20241030,140900,1919438000,27450,27400,27450,27400,26
20241030,140800,1918725250,27400,27350,27400,27350,45
20241030,140700,1917492500,27400,27400,27400,27350,149
20241030,140600,1913415250,27400,27350,27400,27350,27
20241030,140500,1912676700,27400,27400,27400,27400,13
20241030,140400,1912320500,27400,27400,27400,27400,76
20241030,140300,1910238100,27500,27450,27500,27450,204
20241030,140200,1904638100,27450,27450,27450,27450,1
20241030,140100,1904610650,27350,27400,27450,27350,196
20241030,140000,1899249450,27500,27350,27500,27350,6
20241030,135900,1899085000,27500,27500,27500,27500,0
20241030,135800,1899085000,27500,27400,27500,27400,202
20241030,135700,1893550000,27400,27350,27400,27350,232
20241030,135600,1887194200,27350,27350,27350,27350,4
20241030,135500,1887084800,27350,27350,27350,27300,36
20241030,135400,1886100600,27350,27400,27400,27350,112
20241030,135300,1883031850,27400,27300,27400,27300,116
20241030,135200,1879859300,27300,27300,27300,27300,59
20241030,135100,1878248600,27300,27300,27300,27250,546
20241030,135000,1863367800,27300,27400,27400,27300,309
20241030,134900,1854929200,27350,27400,27400,27350,128
20241030,134800,1851423300,27350,27250,27400,27250,365
20241030,134700,1841456100,27250,27350,27350,27250,1556
20241030,134600,1798993000,27400,27400,27500,27400,302
20241030,134500,1790717000,27450,27450,27450,27450,35
20241030,134400,1789756250,27450,27500,27500,27450,62
20241030,134300,1788054250,27450,27400,27450,27400,661
20241030,134200,1769918450,27400,27400,27400,27350,140
20241030,134100,1766085300,27300,27300,27400,27300,32
20241030,134000,1765211600,27300,27400,27450,27300,1640
20241030,133900,1720342500,27450,27500,27500,27450,1059
20241030,133800,1691264850,27500,27600,27600,27500,368
20241030,133700,1681138800,27600,27550,27600,27550,155
20241030,133600,1676866550,27550,27600,27600,27550,6
20241030,133500,1676701200,27500,27600,27600,27500,257
20241030,133400,1669620250,27550,27550,27550,27550,80
20241030,133300,1667416250,27600,27600,27650,27600,107
20241030,133200,1664463000,27650,27600,27650,27600,5
20241030,133100,1664324950,27600,27600,27600,27600,100
20241030,133000,1661564950,27650,27550,27650,27550,11
20241030,132900,1661261800,27600,27550,27600,27550,24
20241030,132800,1660600400,27500,27550,27550,27500,211
20241030,132700,1654789600,27500,27600,27600,27500,1156
20241030,132600,1622961150,27600,27600,27600,27600,141
20241030,132500,1619069550,27600,27650,27650,27600,586
20241030,132400,1602893250,27650,27700,27700,27650,715
20241030,132300,1583104400,27700,27700,27700,27700,0
20241030,132200,1583104400,27700,27650,27700,27650,105
20241030,132100,1580201100,27650,27700,27700,27650,113
20241030,132000,1577071600,27650,27700,27700,27650,369
20241030,131900,1566866250,27650,27650,27700,27650,218
20241030,131800,1560838500,27700,27700,27700,27700,17
20241030,131700,1560367600,27700,27700,27700,27700,21
20241030,131600,1559785900,27750,27750,27750,27750,1
20241030,131500,1559758150,27700,27600,27700,27600,508
20241030,131400,1545692050,27650,27650,27650,27600,43
20241030,131300,1544503350,27650,27750,27750,27650,1334
20241030,131200,1507557400,27750,27800,27800,27750,926
20241030,131100,1481848400,27850,27850,27850,27850,100
20241030,131000,1479063400,27850,27850,27850,27850,8
20241030,130900,1478840600,27850,27850,27850,27850,3
20241030,130800,1478757050,27850,27800,27850,27800,85
20241030,130700,1476391750,27800,27800,27800,27800,31
20241030,130600,1475529950,27800,27800,27800,27800,38
20241030,130500,1474473550,27750,27900,27900,27750,458
20241030,130400,1461747750,27900,27850,27900,27850,358
20241030,130300,1451777300,27850,27850,27850,27850,439
20241030,130200,1439551150,27850,27850,27850,27850,0
20241030,130100,1439551150,27850,27850,27850,27850,225
20241030,130000,1433284900,27900,27900,27900,27850,68
20241030,125900,1431387750,27900,27900,27900,27900,91
20241030,125800,1428848850,27900,27900,27950,27900,92
20241030,125700,1426281850,27900,27950,27950,27900,6
20241030,125600,1426114300,27900,27950,27950,27900,23
20241030,125500,1425471600,27900,27900,27900,27900,65
20241030,125400,1423658100,27850,27950,27950,27850,96
20241030,125300,1420979550,27950,27950,27950,27950,3
20241030,125200,1420895700,27950,27950,27950,27950,0
20241030,125100,1420895700,27950,27950,27950,27950,0
20241030,125000,1420895700,27950,27900,27950,27900,42
20241030,124900,1419722900,27850,27900,27900,27850,96
20241030,124800,1417045050,27900,27900,27900,27900,19
20241030,124700,1416514950,27850,27900,27900,27850,76
20241030,124600,1414396100,28000,28000,28000,28000,2
20241030,124500,1414340100,28000,27900,28000,27900,27
20241030,124400,1413586400,27900,28000,28000,27900,11
20241030,124300,1413278800,28000,27900,28000,27900,10
20241030,124200,1412999700,27850,27900,27900,27850,15
20241030,124100,1412581850,27900,27900,27900,27850,42
20241030,124000,1411410500,27900,27900,27900,27900,3
20241030,123900,1411326800,27900,27950,27950,27900,529
20241030,123800,1396567600,27950,27950,27950,27950,0
20241030,123700,1396567600,27950,27900,28000,27900,212
20241030,123600,1390646600,27950,27950,27950,27950,21
20241030,123500,1390059650,27950,27950,27950,27950,30
20241030,123400,1389221150,27950,28000,28000,27950,116
20241030,123300,1385978150,27950,27950,27950,27950,1
20241030,123200,1385950200,28000,28000,28000,28000,17
20241030,123100,1385474200,28000,28000,28000,28000,0
20241030,123000,1385474200,28000,28000,28000,28000,50
20241030,122900,1384074200,28050,28050,28050,28050,6
20241030,122800,1383905900,28000,28000,28000,28000,100
20241030,122700,1381105900,28050,28000,28050,28000,17
20241030,122600,1380629350,28000,27950,28000,27950,27
20241030,122500,1379874650,27900,27950,27950,27900,100
20241030,122400,1377080950,28000,28000,28000,28000,5
20241030,122300,1376940950,28000,28000,28000,28000,5
20241030,122200,1376800950,27950,27950,27950,27950,0
20241030,122100,1376800950,27950,27950,27950,27950,70
20241030,122000,1374844450,28050,28050,28050,28050,2
20241030,121900,1374788350,28050,28050,28050,28050,11
20241030,121800,1374479800,28050,28000,28050,27950,327
20241030,121700,1365338400,28050,28050,28050,28050,0
20241030,121600,1365338400,28050,28050,28050,28050,0
20241030,121500,1365338400,28050,27950,28050,27950,34
20241030,121400,1364385700,27900,27900,27900,27900,0
20241030,121300,1364385700,27900,28050,28050,27900,278
20241030,121200,1356610850,28000,28050,28050,28000,47
20241030,121100,1355293700,28000,28000,28000,28000,17
20241030,121000,1354817700,28050,27950,28050,27950,3
20241030,120900,1354733700,28050,28050,28050,28050,0
20241030,120800,1354733700,28050,27950,28050,27950,42
20241030,120700,1353559700,27950,28100,28100,27950,31
20241030,120600,1352693100,28100,27950,28100,27950,25
20241030,120500,1351990900,27850,27850,27850,27850,836
20241030,120400,1328708300,27850,28000,28000,27850,1351
20241030,120300,1291045250,28000,27900,28000,27900,105
20241030,120200,1288110950,27900,27900,27900,27900,65
20241030,120100,1286297450,28000,28000,28000,28000,5
20241030,120000,1286157450,28000,28000,28000,28000,0
20241030,115900,1286157450,28000,28000,28000,27850,106
20241030,115800,1283202650,27900,27900,27900,27900,300
20241030,115700,1274832650,27900,27900,27900,27900,0
20241030,115600,1274832650,27900,28000,28000,27900,101
20241030,115500,1272008650,28000,28000,28000,28000,0
20241030,115400,1272008650,28000,28000,28000,28000,123
20241030,115300,1268564650,28000,28000,28000,28000,30
20241030,115200,1267724650,28100,28050,28100,28000,155
20241030,115100,1263377700,28100,28100,28100,28050,83
20241030,115000,1261045600,28100,28150,28200,28100,490
20241030,114900,1247267200,28150,28200,28200,28150,120
20241030,114800,1243884200,28200,28200,28200,28150,223
20241030,114700,1237597600,28200,28200,28250,28200,236
20241030,114600,1230942300,28200,28200,28250,28200,267
20241030,114500,1223399950,28200,28200,28250,28150,773
20241030,114400,1201590050,28200,28100,28200,28100,708
20241030,114300,1181663450,28100,28100,28100,28100,0
20241030,114200,1181663450,28100,28100,28100,28100,1
20241030,114100,1181635350,28100,28050,28100,28050,39
20241030,114000,1180541350,28050,28050,28050,28050,1
20241030,113900,1180513300,28050,28050,28050,28050,48
20241030,113800,1179166900,28000,28000,28000,28000,50
20241030,113700,1177766900,28050,28050,28050,28050,0
20241030,113600,1177766900,28050,28050,28050,28050,0
20241030,113500,1177766900,28050,28050,28050,28050,24
20241030,113400,1177093700,28000,27950,28000,27950,78
20241030,113300,1174912700,28000,28000,28000,28000,0
20241030,113200,1174912700,28000,28000,28000,28000,0
20241030,113100,1174912700,28000,28000,28050,28000,195
20241030,113000,1169452150,28050,28100,28100,28050,124
20241030,112900,1165968250,28100,28100,28100,28100,6
20241030,112800,1165799650,28050,28050,28050,28050,13
20241030,112700,1165435000,28050,28000,28050,28000,35
20241030,112600,1164453750,28000,27950,28000,27950,117
20241030,112500,1161179150,28000,27950,28000,27900,66
20241030,112400,1159334050,27950,27900,27950,27900,100
20241030,112300,1156543950,27900,27900,27900,27900,135
20241030,112200,1152777450,27900,27900,27900,27850,76
20241030,112100,1150659600,27900,27900,27900,27900,0
20241030,112000,1150659600,27900,27900,27900,27900,17
20241030,111900,1150185300,27900,27900,27900,27900,0
20241030,111800,1150185300,27900,27900,27900,27900,0
20241030,111700,1150185300,27900,27900,27900,27900,8
20241030,111600,1149962100,27850,27850,27850,27850,34
20241030,111500,1149015200,28000,27900,28000,27850,87
20241030,111400,1146587850,28000,28000,28000,28000,0
20241030,111300,1146587850,28000,28000,28000,28000,0
20241030,111200,1146587850,28000,28000,28000,28000,2
20241030,111100,1146531850,27950,27950,27950,27950,8
20241030,111000,1146308250,27950,27950,27950,27950,100
20241030,110900,1143513250,27950,27850,27950,27850,120
20241030,110800,1140169350,27900,27900,27900,27850,88
20241030,110700,1137715800,27850,27850,27850,27850,0
20241030,110600,1137715800,27850,27850,27900,27850,88
20241030,110500,1135264500,27850,27850,27850,27850,268
20241030,110400,1127800700,27850,27850,27850,27850,25
20241030,110300,1127104450,27850,27950,27950,27850,101
20241030,110200,1124291500,27950,27950,27950,27900,37
20241030,110100,1123257600,27850,27900,27900,27850,33
20241030,110000,1122337150,28000,28000,28000,28000,40
20241030,105900,1121217150,27800,28000,28000,27800,448
20241030,105800,1108738450,27900,28000,28000,27900,169
20241030,105700,1104012250,27900,27900,27900,27900,94
20241030,105600,1101389650,28000,27900,28000,27900,142
20241030,105500,1097426650,28000,28000,28000,28000,24
20241030,105400,1096754650,28050,28050,28050,28050,1
20241030,105300,1096726600,27950,27950,27950,27950,1
20241030,105200,1096698650,28050,27950,28050,27950,74
20241030,105100,1094629750,27950,27900,27950,27850,216
20241030,105000,1088604200,27950,27950,27950,27950,18
20241030,104900,1088101100,27950,27950,27950,27950,75
20241030,104800,1086004850,27950,27950,27950,27950,0
20241030,104700,1086004850,27950,27950,27950,27950,126
20241030,104600,1082483150,27950,27950,28000,27950,131
20241030,104500,1078816200,28000,27950,28000,27950,192
20241030,104400,1073449250,27950,27950,27950,27950,10
20241030,104300,1073169750,28000,28000,28000,28000,0
20241030,104200,1073169750,28000,27850,28000,27850,61
20241030,104100,1071467000,27850,27950,28000,27850,424
20241030,104000,1059640450,27950,28000,28000,27950,391
20241030,103900,1048694500,28000,28000,28000,28000,16
20241030,103800,1048246500,28050,27950,28050,27950,82
20241030,103700,1045954500,28050,27950,28050,27950,25
20241030,103600,1045253450,27950,27950,27950,27950,27
20241030,103500,1044498800,28100,28100,28100,27950,34
20241030,103400,1043546700,28100,28100,28100,28100,0
20241030,103300,1043546700,28100,28000,28100,27950,84
20241030,103200,1041195150,28050,28050,28050,28050,53
20241030,103100,1039708500,28100,28050,28100,28050,30
20241030,103000,1038865550,28100,28100,28100,28100,0
20241030,102900,1038865550,28100,28100,28100,28100,5
20241030,102800,1038725050,28100,28050,28100,28050,332
20241030,102700,1029404350,28000,28000,28050,27950,122
20241030,102600,1025991400,28000,28000,28050,28000,143
20241030,102500,1021986800,28000,28000,28050,28000,37
20241030,102400,1020950700,28000,27950,28050,27950,425
20241030,102300,1009051950,27950,27950,28000,27950,102
20241030,102200,1006200700,27950,27950,27950,27900,138
20241030,102100,1002346500,27950,27850,27950,27850,111
20241030,102000,999251300,27900,27900,27900,27900,90
20241030,101900,996740300,27900,27800,27900,27800,221
20241030,101800,990595400,27900,27900,27900,27900,13
20241030,101700,990232700,27900,27800,27900,27800,182
20241030,101600,985172800,27800,27850,27850,27800,24
20241030,101500,984504600,27800,27900,27900,27800,10
20241030,101400,984226450,27900,27900,27900,27900,46
20241030,101300,982943050,27950,27750,27950,27750,93
20241030,101200,980355050,27850,27750,27850,27750,121
20241030,101100,976995150,27700,27800,27800,27700,1551
20241030,101000,933993250,27800,27800,27800,27800,505
20241030,100900,919954250,27900,27900,27900,27900,10
20241030,100800,919675250,27750,27850,27850,27750,329
20241030,100700,910537100,27950,27900,27950,27800,360
20241030,100600,900514750,27950,27900,27950,27900,146
20241030,100500,896441200,27900,27950,27950,27900,67
20241030,100400,894571850,27950,27950,27950,27950,0
20241030,100300,894571850,27950,27900,27950,27900,18
20241030,100200,894069150,27950,27850,27950,27850,36
20241030,100100,893066450,27900,27900,27900,27900,0
20241030,100000,893066450,27900,27950,27950,27900,104
20241030,095900,890164650,27900,27900,27900,27850,406
20241030,095800,878852450,27900,27900,27900,27900,189
20241030,095700,873579350,27900,27950,27950,27900,429
20241030,095600,861594850,27950,28050,28050,27950,425
20241030,095500,849694450,28050,28050,28050,28050,3
20241030,095400,849610300,28050,28100,28100,28050,216
20241030,095300,843550350,28100,28100,28100,28100,1
20241030,095200,843522250,28100,28150,28150,28100,471
20241030,095100,830285300,28150,28150,28200,28100,327
20241030,095000,821075850,28200,28150,28200,28100,614
20241030,094900,803816050,28150,28100,28150,28100,251
20241030,094800,796762000,28100,28100,28150,28100,145
20241030,094700,792685750,28150,28150,28150,28100,387
20241030,094600,781804200,28150,28150,28150,28100,527
20241030,094500,766994150,28100,28150,28200,28050,514
20241030,094400,752514400,28150,28100,28150,28100,560
20241030,094300,736775900,28150,28100,28150,28100,1123
20241030,094200,705217600,28100,28000,28100,28000,62
20241030,094100,703475500,28000,28000,28000,27950,1089
20241030,094000,672986450,28000,28050,28100,27950,1183
20241030,093900,639840300,28050,28100,28150,28050,477
20241030,093800,626453300,28050,28050,28050,28050,55
20241030,093700,624910550,28100,28050,28100,28050,173
20241030,093600,620057850,28100,28150,28150,28100,103
20241030,093500,617163500,28150,28150,28150,28100,146
20241030,093400,613059700,28150,28150,28150,28150,122
20241030,093300,609625400,28150,28100,28150,28100,70
20241030,093200,607655900,28100,28100,28100,28100,165
20241030,093100,603019400,28100,28150,28150,28100,405
20241030,093000,591622700,28150,28100,28150,28050,448
20241030,092900,579033200,28100,28100,28150,28050,371
20241030,092800,568606600,28050,28100,28200,28050,1076
20241030,092700,538326600,28100,27950,28150,27950,987
20241030,092600,510628350,27950,27900,28000,27900,914
20241030,092500,485072450,27900,27900,27900,27850,469
20241030,092400,471988600,27800,27900,27900,27800,428
20241030,092300,460074450,27900,27950,27950,27900,309
20241030,092200,451452850,27950,27800,27950,27800,185
20241030,092100,446285650,27800,27800,27850,27800,309
20241030,092000,437692500,27850,27850,27850,27850,38
20241030,091900,436634200,27850,27800,27850,27750,96
20241030,091800,433963100,27800,27800,27800,27750,21
20241030,091700,433379400,27800,27700,27800,27700,228
20241030,091600,427052200,27700,27700,27700,27700,74
20241030,091500,425002400,27800,27700,27800,27700,88
20241030,091400,422563750,27650,27600,27650,27600,100
20241030,091300,419800500,27600,27750,27750,27600,382
20241030,091200,409230500,27750,27850,27900,27750,379
20241030,091100,398692400,27900,27900,27950,27800,1001
20241030,091000,370771450,27950,27900,28100,27900,957
20241030,090900,343992950,27900,27800,27900,27800,343
20241030,090800,334437300,27800,27650,27800,27650,245
20241030,090700,327640350,27700,27700,27700,27700,270
20241030,090600,320161350,27700,27500,27700,27400,1506
20241030,090500,278663800,27350,27400,27600,27250,3036
20241030,090400,195720150,27400,27300,27450,27300,665
20241030,090300,177514900,27300,27400,27400,27300,700
20241030,090200,158384500,27400,27500,27550,27350,853
20241030,090100,134958900,27400,27500,27500,27400,1217
20241030,090000,101570350,27500,27650,27650,27500,3032