KissMeData/042000/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,192600,36353672000,25200,25200,25200,25200,18101
20241017,192500,36353672000,25200,25200,25200,25200,0
20241017,192400,36353672000,25200,25200,25200,25200,0
20241017,192300,36353672000,25200,25200,25200,25200,0
20241017,192200,36353672000,25200,25200,25200,25200,0
20241017,192100,36353672000,25200,25200,25200,25200,0
20241017,192000,36353672000,25200,25200,25200,25200,0
20241017,191900,36353672000,25200,25200,25200,25200,0
20241017,191800,36353672000,25200,25200,25200,25200,0
20241017,191700,36353672000,25200,25200,25200,25200,0
20241017,191600,36353672000,25200,25200,25200,25200,0
20241017,191500,36353672000,25200,25200,25200,25200,0
20241017,191400,36353672000,25200,25200,25200,25200,0
20241017,191300,36353672000,25200,25200,25200,25200,0
20241017,191200,36353672000,25200,25200,25200,25200,0
20241017,191100,36353672000,25200,25200,25200,25200,0
20241017,191000,36353672000,25200,25200,25200,25200,0
20241017,190900,36353672000,25200,25200,25200,25200,0
20241017,190800,36353672000,25200,25200,25200,25200,0
20241017,190700,36353672000,25200,25200,25200,25200,0
20241017,190600,36353672000,25200,25200,25200,25200,0
20241017,190500,36353672000,25200,25200,25200,25200,0
20241017,190400,36353672000,25200,25200,25200,25200,0
20241017,190300,36353672000,25200,25200,25200,25200,0
20241017,190200,36353672000,25200,25200,25200,25200,0
20241017,190100,36353672000,25200,25200,25200,25200,0
20241017,190000,36353672000,25200,25200,25200,25200,0
20241017,185900,36353672000,25200,25200,25200,25200,0
20241017,185800,36353672000,25200,25200,25200,25200,0
20241017,185700,36353672000,25200,25200,25200,25200,0
20241017,185600,36353672000,25200,25200,25200,25200,18101
20241017,185500,36353672000,25200,25200,25200,25200,0
20241017,185400,36353672000,25200,25200,25200,25200,0
20241017,185300,36353672000,25200,25200,25200,25200,0
20241017,185200,36353672000,25200,25200,25200,25200,0
20241017,185100,36353672000,25200,25200,25200,25200,0
20241017,185000,36353672000,25200,25200,25200,25200,0
20241017,184900,36353672000,25200,25200,25200,25200,0
20241017,184800,36353672000,25200,25200,25200,25200,0
20241017,184700,36353672000,25200,25200,25200,25200,0
20241017,184600,36353672000,25200,25200,25200,25200,0
20241017,184500,36353672000,25200,25200,25200,25200,0
20241017,184400,36353672000,25200,25200,25200,25200,0
20241017,184300,36353672000,25200,25200,25200,25200,0
20241017,184200,36353672000,25200,25200,25200,25200,0
20241017,184100,36353672000,25200,25200,25200,25200,0
20241017,184000,36353672000,25200,25200,25200,25200,0
20241017,183900,36353672000,25200,25200,25200,25200,0
20241017,183800,36353672000,25200,25200,25200,25200,0
20241017,183700,36353672000,25200,25200,25200,25200,0
20241017,183600,36353672000,25200,25200,25200,25200,0
20241017,183500,36353672000,25200,25200,25200,25200,0
20241017,183400,36353672000,25200,25200,25200,25200,0
20241017,183300,36353672000,25200,25200,25200,25200,0
20241017,183200,36353672000,25200,25200,25200,25200,0
20241017,183100,36353672000,25200,25200,25200,25200,0
20241017,183000,36353672000,25200,25200,25200,25200,0
20241017,182900,36353672000,25200,25200,25200,25200,0
20241017,182800,36353672000,25200,25200,25200,25200,0
20241017,182700,36353672000,25200,25200,25200,25200,0
20241017,182600,36353672000,25200,25200,25200,25200,18101
20241017,182500,36353672000,25200,25200,25200,25200,0
20241017,182400,36353672000,25200,25200,25200,25200,0
20241017,182300,36353672000,25200,25200,25200,25200,0
20241017,182200,36353672000,25200,25200,25200,25200,0
20241017,182100,36353672000,25200,25200,25200,25200,0
20241017,182000,36353672000,25200,25200,25200,25200,0
20241017,181900,36353672000,25200,25200,25200,25200,0
20241017,181800,36353672000,25200,25200,25200,25200,0
20241017,181700,36353672000,25200,25200,25200,25200,0
20241017,181600,36353672000,25200,25200,25200,25200,0
20241017,181500,36353672000,25200,25200,25200,25200,0
20241017,181400,36353672000,25200,25200,25200,25200,0
20241017,181300,36353672000,25200,25200,25200,25200,0
20241017,181200,36353672000,25200,25200,25200,25200,0
20241017,181100,36353672000,25200,25200,25200,25200,0
20241017,181000,36353672000,25200,25200,25200,25200,0
20241017,180900,36353672000,25200,25200,25200,25200,0
20241017,180800,36353672000,25200,25200,25200,25200,0
20241017,180700,36353672000,25200,25200,25200,25200,0
20241017,180600,36353672000,25200,25200,25200,25200,0
20241017,180500,36353672000,25200,25200,25200,25200,0
20241017,180400,36353672000,25200,25200,25200,25200,0
20241017,180300,36353672000,25200,25200,25200,25200,0
20241017,180200,36353672000,25200,25200,25200,25200,0
20241017,180100,36353672000,25200,25200,25200,25200,0
20241017,180000,36353672000,25200,25200,25200,25200,0
20241017,175900,36353672000,25200,25200,25200,25200,0
20241017,175800,36353672000,25200,25200,25200,25200,0
20241017,175700,36353672000,25200,25200,25200,25200,0
20241017,175600,36353672000,25200,25200,25200,25200,18101
20241017,175500,36353672000,25200,25200,25200,25200,0
20241017,175400,36353672000,25200,25200,25200,25200,0
20241017,175300,36353672000,25200,25200,25200,25200,0
20241017,175200,36353672000,25200,25200,25200,25200,0
20241017,175100,36353672000,25200,25200,25200,25200,0
20241017,175000,36353672000,25200,25200,25200,25200,0
20241017,174900,36353672000,25200,25200,25200,25200,0
20241017,174800,36353672000,25200,25200,25200,25200,0
20241017,174700,36353672000,25200,25200,25200,25200,0
20241017,174600,36353672000,25200,25200,25200,25200,0
20241017,174500,36353672000,25200,25200,25200,25200,0
20241017,174400,36353672000,25200,25200,25200,25200,0
20241017,174300,36353672000,25200,25200,25200,25200,0
20241017,174200,36353672000,25200,25200,25200,25200,0
20241017,174100,36353672000,25200,25200,25200,25200,0
20241017,174000,36353672000,25200,25200,25200,25200,0
20241017,173900,36353672000,25200,25200,25200,25200,0
20241017,173800,36353672000,25200,25200,25200,25200,0
20241017,173700,36353672000,25200,25200,25200,25200,0
20241017,173600,36353672000,25200,25200,25200,25200,0
20241017,173500,36353672000,25200,25200,25200,25200,0
20241017,173400,36353672000,25200,25200,25200,25200,0
20241017,173300,36353672000,25200,25200,25200,25200,0
20241017,173200,36353672000,25200,25200,25200,25200,0
20241017,173100,36353672000,25200,25200,25200,25200,0
20241017,173000,36353672000,25200,25200,25200,25200,0
20241017,172900,36353672000,25200,25200,25200,25200,0
20241017,172800,36353672000,25200,25200,25200,25200,0
20241017,172700,36353672000,25200,25200,25200,25200,0
20241017,172600,36353672000,25200,25200,25200,25200,18101
20241017,172500,36353672000,25200,25200,25200,25200,0
20241017,172400,36353672000,25200,25200,25200,25200,0
20241017,172300,36353672000,25200,25200,25200,25200,0
20241017,172200,36353672000,25200,25200,25200,25200,0
20241017,172100,36353672000,25200,25200,25200,25200,0
20241017,172000,36353672000,25200,25200,25200,25200,0
20241017,171900,36353672000,25200,25200,25200,25200,0
20241017,171800,36353672000,25200,25200,25200,25200,0
20241017,171700,36353672000,25200,25200,25200,25200,0
20241017,171600,36353672000,25200,25200,25200,25200,0
20241017,171500,36353672000,25200,25200,25200,25200,0
20241017,171400,36353672000,25200,25200,25200,25200,0
20241017,171300,36353672000,25200,25200,25200,25200,0
20241017,171200,36353672000,25200,25200,25200,25200,0
20241017,171100,36353672000,25200,25200,25200,25200,0
20241017,171000,36353672000,25200,25200,25200,25200,0
20241017,170900,36353672000,25200,25200,25200,25200,0
20241017,170800,36353672000,25200,25200,25200,25200,0
20241017,170700,36353672000,25200,25200,25200,25200,0
20241017,170600,36353672000,25200,25200,25200,25200,0
20241017,170500,36353672000,25200,25200,25200,25200,0
20241017,170400,36353672000,25200,25200,25200,25200,0
20241017,170300,36353672000,25200,25200,25200,25200,0
20241017,170200,36353672000,25200,25200,25200,25200,0
20241017,170100,36353672000,25200,25200,25200,25200,0
20241017,170000,36353672000,25200,25200,25200,25200,0
20241017,165900,36353672000,25200,25200,25200,25200,0
20241017,165800,36353672000,25200,25200,25200,25200,0
20241017,165700,36353672000,25200,25200,25200,25200,0
20241017,165600,36353672000,25200,25200,25200,25200,18101
20241017,165500,36353672000,25200,25200,25200,25200,0
20241017,165400,36353672000,25200,25200,25200,25200,0
20241017,165300,36353672000,25200,25200,25200,25200,0
20241017,165200,36353672000,25200,25200,25200,25200,0
20241017,165100,36353672000,25200,25200,25200,25200,0
20241017,165000,36353672000,25200,25200,25200,25200,0
20241017,164900,36353672000,25200,25200,25200,25200,0
20241017,164800,36353672000,25200,25200,25200,25200,0
20241017,164700,36353672000,25200,25200,25200,25200,0
20241017,164600,36353672000,25200,25200,25200,25200,0
20241017,164500,36353672000,25200,25200,25200,25200,0
20241017,164400,36353672000,25200,25200,25200,25200,0
20241017,164300,36353672000,25200,25200,25200,25200,0
20241017,164200,36353672000,25200,25200,25200,25200,0
20241017,164100,36353672000,25200,25200,25200,25200,0
20241017,164000,36353672000,25200,25200,25200,25200,0
20241017,163900,36353672000,25200,25200,25200,25200,0
20241017,163800,36353672000,25200,25200,25200,25200,0
20241017,163700,36353672000,25200,25200,25200,25200,0
20241017,163600,36353672000,25200,25200,25200,25200,0
20241017,163500,36353672000,25200,25200,25200,25200,0
20241017,163400,36353672000,25200,25200,25200,25200,0
20241017,163300,36353672000,25200,25200,25200,25200,0
20241017,163200,36353672000,25200,25200,25200,25200,0
20241017,163100,36353672000,25200,25200,25200,25200,0
20241017,163000,36353672000,25200,25200,25200,25200,0
20241017,162900,36353672000,25200,25200,25200,25200,0
20241017,162800,36353672000,25200,25200,25200,25200,0
20241017,162700,36353672000,25200,25200,25200,25200,0
20241017,162600,36353672000,25200,25200,25200,25200,18101
20241017,162500,36353672000,25200,25200,25200,25200,0
20241017,162400,36353672000,25200,25200,25200,25200,0
20241017,162300,36353672000,25200,25200,25200,25200,0
20241017,162200,36353672000,25200,25200,25200,25200,0
20241017,162100,36353672000,25200,25200,25200,25200,0
20241017,162000,36353672000,25200,25200,25200,25200,0
20241017,161900,36353672000,25200,25200,25200,25200,0
20241017,161800,36353672000,25200,25200,25200,25200,0
20241017,161700,36353672000,25200,25200,25200,25200,0
20241017,161600,36353672000,25200,25200,25200,25200,0
20241017,161500,36353672000,25200,25200,25200,25200,0
20241017,161400,36353672000,25200,25200,25200,25200,0
20241017,161300,36353672000,25200,25200,25200,25200,0
20241017,161200,36353672000,25200,25200,25200,25200,0
20241017,161100,36353672000,25200,25200,25200,25200,0
20241017,161000,36353672000,25200,25200,25200,25200,0
20241017,160900,36353672000,25200,25200,25200,25200,0
20241017,160800,36353672000,25200,25200,25200,25200,0
20241017,160700,36353672000,25200,25200,25200,25200,0
20241017,160600,36353672000,25200,25200,25200,25200,0
20241017,160500,36353672000,25200,25200,25200,25200,0
20241017,160400,36353672000,25200,25200,25200,25200,0
20241017,160300,36353672000,25200,25200,25200,25200,0
20241017,160200,36353672000,25200,25200,25200,25200,0
20241017,160100,36353672000,25200,25200,25200,25200,0
20241017,160000,36353672000,25200,25200,25200,25200,0
20241017,155900,36353672000,25200,25200,25200,25200,0
20241017,155800,36353672000,25200,25200,25200,25200,0
20241017,155700,36353672000,25200,25200,25200,25200,0
20241017,155600,36353672000,25200,25200,25200,25200,18101
20241017,155500,36353672000,25200,25200,25200,25200,0
20241017,155400,36353672000,25200,25200,25200,25200,0
20241017,155300,36353672000,25200,25200,25200,25200,0
20241017,155200,36353672000,25200,25200,25200,25200,0
20241017,155100,36353672000,25200,25200,25200,25200,0
20241017,155000,36353672000,25200,25200,25200,25200,0
20241017,154900,36353672000,25200,25200,25200,25200,0
20241017,154800,36353672000,25200,25200,25200,25200,0
20241017,154700,36353672000,25200,25200,25200,25200,0
20241017,154600,36353672000,25200,25200,25200,25200,0
20241017,154500,36353672000,25200,25200,25200,25200,0
20241017,154400,36353672000,25200,25200,25200,25200,0
20241017,154300,36353672000,25200,25200,25200,25200,0
20241017,154200,36353672000,25200,25200,25200,25200,0
20241017,154100,36353672000,25200,25200,25200,25200,0
20241017,154000,36353672000,25200,25200,25200,25200,0
20241017,153900,36353672000,25200,25200,25200,25200,0
20241017,153800,36353672000,25200,25200,25200,25200,0
20241017,153700,36353672000,25200,25200,25200,25200,0
20241017,153600,36353672000,25200,25200,25200,25200,0
20241017,153500,36353672000,25200,25200,25200,25200,0
20241017,153400,36353672000,25200,25200,25200,25200,0
20241017,153300,36353672000,25200,25200,25200,25200,0
20241017,153200,36353672000,25200,25200,25200,25200,0
20241017,153100,36353672000,25200,25200,25200,25200,0
20241017,153000,36353672000,25200,25200,25200,25200,18101
20241017,152900,35897526800,25400,25400,25400,25400,0
20241017,152800,35897526800,25400,25400,25400,25400,0
20241017,152700,35897526800,25400,25400,25400,25400,0
20241017,152600,35897526800,25400,25400,25400,25400,0
20241017,152500,35897526800,25400,25400,25400,25400,0
20241017,152400,35897526800,25400,25400,25400,25400,0
20241017,152300,35897526800,25400,25400,25400,25400,0
20241017,152200,35897526800,25400,25400,25400,25400,0
20241017,152100,35897526800,25400,25400,25400,25400,0
20241017,152000,35897526800,25400,25400,25400,25400,0
20241017,151900,35897526800,25400,25350,25450,25300,4075
20241017,151800,35794124600,25400,25350,25400,25350,1380
20241017,151700,35759084100,25350,25300,25450,25300,3455
20241017,151600,35671379100,25350,25250,25350,25250,4408
20241017,151500,35559738550,25250,25300,25350,25250,2133
20241017,151400,35505782300,25300,25300,25350,25300,1054
20241017,151300,35479077150,25300,25250,25350,25250,2502
20241017,151200,35415811850,25250,25200,25300,25200,804
20241017,151100,35395518350,25200,25350,25350,25200,2062
20241017,151000,35343386050,25350,25250,25350,25200,7350
20241017,150900,35157446650,25200,25200,25250,25200,1731
20241017,150800,35113764300,25200,25250,25250,25200,2414
20241017,150700,35052869150,25200,25200,25250,25200,2313
20241017,150600,34994568100,25200,25200,25250,25200,571
20241017,150500,34980171950,25200,25250,25250,25200,1939
20241017,150400,34931242950,25200,25200,25250,25200,2490
20241017,150300,34868474100,25200,25200,25250,25200,1508
20241017,150200,34830446850,25200,25200,25250,25200,2298
20241017,150100,34772458100,25200,25300,25300,25200,1223
20241017,150000,34741592800,25300,25250,25300,25250,1716
20241017,145900,34698259000,25250,25250,25300,25200,1769
20241017,145800,34653618100,25200,25200,25250,25150,1118
20241017,145700,34625455250,25200,25150,25250,25150,3653
20241017,145600,34533527900,25150,25200,25250,25150,780
20241017,145500,34513878900,25200,25200,25250,25150,986
20241017,145400,34489031000,25200,25200,25250,25150,355
20241017,145300,34480083100,25150,25250,25250,25150,1291
20241017,145200,34447562500,25200,25200,25250,25150,5302
20241017,145100,34314065950,25200,25200,25250,25200,1592
20241017,145000,34273942150,25200,25250,25250,25200,1150
20241017,144900,34244938400,25200,25200,25250,25200,1943
20241017,144800,34195963700,25250,25250,25300,25200,3999
20241017,144700,34095091200,25250,25250,25300,25250,971
20241017,144600,34070569950,25250,25250,25300,25250,707
20241017,144500,34052696400,25250,25300,25300,25250,1254
20241017,144400,34021023650,25250,25300,25300,25250,1187
20241017,144300,33991050050,25250,25250,25300,25200,1517
20241017,144200,33952745400,25250,25250,25300,25250,928
20241017,144100,33929306850,25250,25250,25300,25250,1124
20241017,144000,33900920150,25250,25250,25350,25250,1027
20241017,143900,33874946750,25300,25300,25350,25250,662
20241017,143800,33858207400,25300,25350,25350,25250,612
20241017,143700,33842726300,25250,25250,25350,25250,2361
20241017,143600,33782949950,25300,25250,25300,25250,989
20241017,143500,33757955250,25300,25250,25300,25250,1219
20241017,143400,33727173100,25250,25250,25300,25200,652
20241017,143300,33710714050,25250,25300,25300,25250,822
20241017,143200,33689955850,25300,25250,25300,25250,647
20241017,143100,33673611300,25250,25250,25300,25200,1269
20241017,143000,33641569250,25250,25200,25300,25200,3406
20241017,142900,33555548750,25200,25300,25300,25200,628
20241017,142800,33539690500,25250,25250,25300,25250,994
20241017,142700,33514590100,25250,25300,25350,25250,714
20241017,142600,33496553250,25300,25250,25350,25250,1647
20241017,142500,33454912750,25250,25250,25300,25250,1842
20241017,142400,33408320050,25300,25300,25300,25200,942
20241017,142300,33384532050,25250,25350,25350,25250,1627
20241017,142200,33343413050,25300,25350,25400,25300,568
20241017,142100,33329014050,25350,25300,25400,25300,1607
20241017,142000,33288345550,25300,25300,25350,25300,869
20241017,141900,33266342050,25350,25350,25400,25300,1235
20241017,141800,33235053300,25300,25300,25400,25300,833
20241017,141700,33213953300,25350,25250,25350,25250,2186
20241017,141600,33158590400,25250,25200,25350,25200,3425
20241017,141500,33072113900,25200,25250,25300,25200,1656
20241017,141400,33030304350,25250,25250,25300,25200,2015
20241017,141300,32979425750,25250,25300,25300,25200,1033
20241017,141200,32953339900,25250,25200,25300,25200,2143
20241017,141100,32899248750,25200,25250,25300,25200,1779
20241017,141000,32854336500,25250,25300,25350,25250,2055
20241017,140900,32802420750,25250,25300,25300,25250,852
20241017,140800,32780883400,25300,25300,25350,25250,2174
20241017,140700,32725868000,25300,25300,25350,25300,2674
20241017,140600,32658209000,25300,25300,25350,25300,826
20241017,140500,32637308000,25300,25300,25350,25300,620
20241017,140400,32621611450,25300,25350,25400,25300,1465
20241017,140300,32584520350,25350,25350,25400,25300,232
20241017,140200,32578640350,25350,25350,25400,25300,2188
20241017,140100,32523136950,25350,25350,25350,25300,1090
20241017,140000,32495507850,25350,25350,25400,25350,1475
20241017,135900,32458110650,25350,25400,25450,25350,1762
20241017,135800,32413392800,25400,25400,25400,25400,541
20241017,135700,32399651400,25400,25400,25450,25400,925
20241017,135600,32376154450,25400,25450,25500,25400,877
20241017,135500,32353836950,25450,25450,25500,25450,1989
20241017,135400,32303213400,25500,25450,25500,25450,2047
20241017,135300,32251045650,25450,25500,25550,25450,1107
20241017,135200,32222816700,25500,25450,25550,25450,606
20241017,135100,32207362700,25450,25400,25550,25400,2364
20241017,135000,32147109300,25450,25350,25500,25350,2454
20241017,134900,32084701700,25400,25400,25400,25350,1028
20241017,134800,32058619900,25400,25400,25450,25400,1394
20241017,134700,32023201000,25400,25400,25450,25400,765
20241017,134600,32003769800,25400,25350,25450,25350,878
20241017,134500,31981489650,25350,25400,25400,25350,1165
20241017,134400,31951933000,25400,25450,25450,25400,1201
20241017,134300,31921426000,25450,25400,25450,25350,397
20241017,134200,31911338000,25400,25400,25450,25400,857
20241017,134100,31889567150,25400,25350,25450,25350,1056
20241017,134000,31862745050,25350,25450,25500,25350,2949
20241017,133900,31787787250,25450,25450,25500,25450,1110
20241017,133800,31759504800,25450,25500,25550,25450,1141
20241017,133700,31730418400,25500,25500,25600,25500,618
20241017,133600,31714656350,25500,25500,25600,25500,1042
20241017,133500,31688042100,25500,25450,25650,25450,1289
20241017,133400,31655134050,25450,25500,25500,25400,1888
20241017,133300,31607059800,25500,25650,25650,25500,1611
20241017,133200,31565887000,25600,25650,25700,25600,2307
20241017,133100,31506676450,25650,25700,25750,25650,2038
20241017,133000,31454306800,25700,25650,25750,25650,3249
20241017,132900,31370771250,25650,25650,25700,25600,2217
20241017,132800,31313846350,25650,25550,25700,25550,1896
20241017,132700,31265254550,25550,25450,25600,25450,1266
20241017,132600,31232948650,25450,25400,25550,25400,2791
20241017,132500,31161837250,25400,25350,25450,25350,1389
20241017,132400,31126583200,25350,25400,25500,25350,3620
20241017,132300,31034620100,25400,25450,25500,25400,2831
20241017,132200,30962628800,25450,25450,25500,25450,707
20241017,132100,30944633550,25450,25500,25500,25400,4907
20241017,132000,30819725800,25500,25450,25500,25400,706
20241017,131900,30801758000,25450,25450,25500,25400,2720
20241017,131800,30732528450,25500,25550,25600,25450,5175
20241017,131700,30600513850,25550,25650,25700,25500,7781
20241017,131600,30401420800,25650,25650,25850,25650,10609
20241017,131500,30128225200,25700,25750,25750,25600,6010
20241017,131400,29973958150,25700,25600,25750,25600,8142
20241017,131300,29764791100,25600,25600,25650,25600,5850
20241017,131200,29614816750,25600,25450,25650,25450,8389
20241017,131100,29400237900,25450,25450,25500,25400,6377
20241017,131000,29237750750,25450,25400,25500,25350,3930
20241017,130900,29137739800,25400,25350,25500,25300,8715
20241017,130800,28916221800,25300,25300,25400,25250,4750
20241017,130700,28795834800,25300,25200,25300,25200,2759
20241017,130600,28726131900,25200,25200,25250,25200,730
20241017,130500,28707734850,25200,25200,25250,25200,929
20241017,130400,28684302050,25200,25050,25250,25050,2677
20241017,130300,28616861650,25050,25100,25150,25050,1335
20241017,130200,28583313800,25100,25000,25150,25000,1013
20241017,130100,28557900700,25000,25000,25100,25000,992
20241017,130000,28533089650,25000,25000,25000,24950,630
20241017,125900,28517359100,24950,24950,25000,24950,1585
20241017,125800,28477764500,24950,24900,24950,24900,729
20241017,125700,28459599850,24900,24850,24950,24850,2120
20241017,125600,28406761350,24850,24900,24950,24850,1961
20241017,125500,28357949300,24900,24900,24950,24850,3221
20241017,125400,28277761200,24900,24950,24950,24900,655
20241017,125300,28261440750,24950,24900,24950,24900,1353
20241017,125200,28227710350,24900,24900,24950,24900,751
20241017,125100,28208999650,24900,25000,25050,24900,3433
20241017,125000,28123360350,25000,24950,25000,24950,1821
20241017,124900,28077855000,24950,24950,25000,24950,449
20241017,124800,28066650200,24950,25000,25000,24950,1055
20241017,124700,28040327850,24950,25000,25050,24950,9745
20241017,124600,27796839700,25000,25000,25050,25000,4631
20241017,124500,27681064300,25000,25050,25100,25000,1202
20241017,124400,27650960900,25050,25050,25100,25050,2395
20241017,124300,27590964500,25100,25050,25100,25050,857
20241017,124200,27569491700,25100,25050,25100,25050,823
20241017,124100,27548860800,25050,25100,25150,25050,3998
20241017,124000,27448481300,25100,25100,25150,25100,993
20241017,123900,27423544300,25100,25150,25200,25100,1295
20241017,123800,27390987300,25150,25150,25200,25150,2778
20241017,123700,27321116100,25150,25150,25200,25150,1612
20241017,123600,27280522000,25150,25250,25250,25150,1511
20241017,123500,27242446100,25200,25200,25250,25200,1141
20241017,123400,27213690650,25200,25250,25250,25200,1144
20241017,123300,27184838950,25200,25200,25250,25200,1234
20241017,123200,27153703700,25200,25150,25250,25150,891
20241017,123100,27131251100,25150,25150,25250,25150,959
20241017,123000,27107100850,25150,25200,25200,25150,758
20241017,122900,27088017100,25200,25150,25250,25100,445
20241017,122800,27076811750,25200,25150,25200,25100,1079
20241017,122700,27049679900,25100,25100,25200,25100,1892
20241017,122600,27002080000,25100,25150,25200,25100,1208
20241017,122500,26971728100,25200,25200,25200,25150,648
20241017,122400,26955416450,25150,25150,25200,25100,1542
20241017,122300,26916606650,25150,25150,25200,25100,728
20241017,122200,26898304900,25100,25150,25150,25100,853
20241017,122100,26876859200,25150,25150,25200,25150,845
20241017,122000,26855606900,25150,25100,25200,25100,969
20241017,121900,26831239350,25100,25150,25200,25100,1717
20241017,121800,26788066550,25150,25200,25250,25100,1844
20241017,121700,26741659400,25200,25200,25300,25200,824
20241017,121600,26720888800,25150,25200,25200,25150,622
20241017,121500,26705230150,25200,25100,25250,25100,1449
20241017,121400,26668752350,25150,25250,25250,25100,4081
20241017,121300,26566020050,25250,25250,25250,25200,798
20241017,121200,26545881300,25250,25250,25300,25250,1494
20241017,121100,26508142100,25250,25300,25350,25250,1107
20241017,121000,26480149200,25300,25400,25400,25250,3158
20241017,120900,26400159450,25400,25400,25450,25350,1299
20241017,120800,26367165300,25450,25450,25500,25400,1587
20241017,120700,26326821400,25400,25450,25500,25350,1748
20241017,120600,26282378750,25400,25500,25550,25400,4320
20241017,120500,26172241850,25550,25450,25550,25450,4362
20241017,120400,26061050000,25450,25400,25500,25400,3449
20241017,120300,25973251900,25500,25250,25500,25250,10303
20241017,120200,25711838050,25250,25200,25300,25200,2362
20241017,120100,25652112750,25300,25150,25300,25150,4912
20241017,120000,25528319500,25150,25150,25150,25150,1082
20241017,115900,25501107200,25150,25200,25250,25150,1141
20241017,115800,25472373500,25200,25200,25250,25200,1122
20241017,115700,25444087550,25250,25100,25250,25100,2696
20241017,115600,25376202300,25100,25100,25150,25100,2297
20241017,115500,25318509550,25150,25100,25200,25100,1839
20241017,115400,25272277800,25100,25150,25150,25100,747
20241017,115300,25253515600,25100,25100,25150,25100,912
20241017,115200,25230603700,25100,25100,25150,25100,1181
20241017,115100,25200951850,25100,25150,25200,25100,1184
20241017,115000,25171172050,25150,25100,25200,25100,1708
20241017,114900,25128224350,25100,25150,25150,25100,748
20241017,114800,25109421300,25150,25100,25200,25100,1289
20241017,114700,25077044150,25100,25100,25150,25050,2170
20241017,114600,25022589000,25100,25100,25150,25100,677
20241017,114500,25005596200,25150,25150,25200,25100,2506
20241017,114400,24942563450,25150,25150,25200,25150,2561
20241017,114300,24878145750,25200,25200,25300,25150,7684
20241017,114200,24684176850,25250,24950,25300,24950,13213
20241017,114100,24351891500,24950,25100,25100,24950,11658
20241017,114000,24060433100,25100,24900,25100,24900,8826
20241017,113900,23839315350,24950,24950,25000,24900,940
20241017,113800,23815878850,24900,24850,24950,24850,1475
20241017,113700,23779169600,24850,24850,24900,24850,991
20241017,113600,23754532300,24850,24950,25000,24850,3168
20241017,113500,23675550100,25000,25000,25050,24950,1480
20241017,113400,23638556100,24950,25000,25000,24950,3089
20241017,113300,23561370100,24950,24900,24950,24900,1402
20241017,113200,23526404500,24900,24950,24950,24900,2149
20241017,113100,23472833200,24950,24900,24950,24900,819
20241017,113000,23452430850,24900,24900,24950,24900,2716
20241017,112900,23384793450,24900,24900,24950,24850,2621
20241017,112800,23319534700,24900,24950,24950,24850,2100
20241017,112700,23267230750,24900,24900,24950,24850,1097
20241017,112600,23239934600,24900,24850,24900,24850,1814
20241017,112500,23194845850,24850,24900,24900,24850,1754
20241017,112400,23151242750,24850,24850,24900,24850,1283
20241017,112300,23119333050,24850,24900,24950,24850,1504
20241017,112200,23081879200,24950,24950,25000,24800,4045
20241017,112100,22981180350,24950,24850,25000,24800,3401
20241017,112000,22896387650,24850,24800,24900,24800,4604
20241017,111900,22781837400,24800,24800,24850,24800,2291
20241017,111800,22724948150,24850,24800,24850,24800,1541
20241017,111700,22686723900,24800,24750,24850,24750,1658
20241017,111600,22645608450,24750,24800,24850,24750,3285
20241017,111500,22564157350,24750,24850,24900,24750,3569
20241017,111400,22475605950,24850,24850,24900,24800,3698
20241017,111300,22383721500,24850,24750,24900,24750,3590
20241017,111200,22294611550,24750,24750,24800,24700,3494
20241017,111100,22208154150,24750,24650,24800,24650,3217
20241017,111000,22128564350,24650,24650,24700,24600,1562
20241017,110900,22090096400,24650,24700,24700,24650,1048
20241017,110800,22064253250,24700,24750,24750,24650,3573
20241017,110700,21976014200,24750,24650,24800,24650,3078
20241017,110600,21899864350,24650,24650,24750,24600,5909
20241017,110500,21754090500,24650,24650,24650,24600,1924
20241017,110400,21706688650,24650,24600,24700,24550,2910
20241017,110300,21634999750,24600,24450,24650,24450,2253
20241017,110200,21579710150,24450,24500,24500,24450,985
20241017,110100,21555623250,24450,24450,24500,24400,1485
20241017,110000,21519320300,24550,24350,24550,24300,2898
20241017,105900,21448432000,24350,24400,24400,24350,3564
20241017,105800,21361608400,24450,24450,24500,24350,7200
20241017,105700,21185940300,24500,24450,24500,24450,1026
20241017,105600,21160823200,24450,24450,24500,24400,2477
20241017,105500,21100255850,24450,24500,24500,24450,1078
20241017,105400,21073864750,24500,24500,24550,24450,2114
20241017,105300,21022083650,24450,24450,24500,24400,1574
20241017,105200,20983582400,24450,24450,24500,24400,2993
20241017,105100,20910409750,24450,24550,24550,24450,2311
20241017,105000,20853746300,24500,24550,24550,24500,2980
20241017,104900,20780658950,24550,24500,24600,24450,1198
20241017,104800,20751285250,24500,24500,24600,24500,2985
20241017,104700,20677976350,24500,24400,24500,24400,2745
20241017,104600,20610860750,24400,24300,24450,24250,13807
20241017,104500,20275150650,24300,24450,24450,24300,9088
20241017,104400,20053865550,24450,24500,24500,24400,3326
20241017,104300,19972553200,24500,24450,24650,24350,8374
20241017,104200,19767636150,24450,24450,24500,24400,5518
20241017,104100,19632743250,24450,24400,24500,24400,7785
20241017,104000,19442346400,24400,24350,24450,24300,12360
20241017,103900,19141109100,24400,24550,24650,24250,24607
20241017,103800,18539905750,24600,24500,24600,24450,7041
20241017,103700,18367027950,24500,24650,24700,24450,26349
20241017,103600,17720344400,24650,24550,24700,24550,35368
20241017,103500,16851677950,24750,24750,24750,24750,0
20241017,103400,16851677950,24750,24850,24850,24750,20381
20241017,103300,16346976450,24800,24850,24850,24800,6135
20241017,103200,16194708950,24850,24850,24900,24750,12649
20241017,103100,15880969550,24850,24950,25000,24800,12774
20241017,103000,15563288150,24950,24950,25000,24900,4984
20241017,102900,15439054500,24950,24950,24950,24900,5742
20241017,102800,15295872250,24900,24950,24950,24900,6214
20241017,102700,15141112050,24900,24950,25000,24900,4994
20241017,102600,15016517350,24950,24950,25000,24900,3562
20241017,102500,14927683450,24900,25050,25050,24900,17947
20241017,102400,14479306550,25050,25000,25100,25000,3749
20241017,102300,14385397700,25000,25050,25100,25000,1695
20241017,102200,14342966400,25050,25100,25100,25000,8807
20241017,102100,14122318800,25100,25050,25150,25050,2610
20241017,102000,14056855950,25050,25050,25100,25050,3117
20241017,101900,13978721200,25050,25050,25100,25050,2797
20241017,101800,13908650650,25050,25100,25100,25050,2026
20241017,101700,13857876450,25100,25200,25200,25050,13846
20241017,101600,13510186700,25200,25200,25200,25150,2349
20241017,101500,13451023250,25200,25250,25250,25200,4189
20241017,101400,13345449050,25200,25200,25200,25150,1963
20241017,101300,13296020700,25200,25200,25200,25100,1780
20241017,101200,13251235800,25150,25100,25200,25100,2017
20241017,101100,13200554850,25100,25050,25150,25050,3414
20241017,101000,13114904050,25100,25050,25100,25000,8723
20241017,100900,12896308300,25050,25050,25100,25000,8058
20241017,100800,12694554650,25050,25100,25150,25050,7120
20241017,100700,12516087100,25100,25100,25150,25100,2396
20241017,100600,12455931050,25150,25250,25250,25150,4421
20241017,100500,12344722400,25200,25250,25250,25200,5421
20241017,100400,12208067300,25200,25200,25300,25200,2264
20241017,100300,12150961650,25200,25250,25300,25200,3018
20241017,100200,12074808900,25250,25300,25300,25200,2630
20241017,100100,12008456050,25250,25250,25300,25200,1586
20241017,100000,11968428600,25250,25300,25350,25200,6775
20241017,095900,11797260100,25300,25350,25400,25300,4045
20241017,095800,11694822250,25300,25150,25300,25150,3986
20241017,095700,11594145750,25150,25050,25200,25000,9119
20241017,095600,11365429150,25050,25100,25150,25000,20168
20241017,095500,10859911750,25150,25150,25200,25100,8587
20241017,095400,10644027150,25200,25200,25250,25100,12425
20241017,095300,10331578900,25150,25150,25250,25150,2885
20241017,095200,10258912300,25150,25200,25300,25150,7434
20241017,095100,10071648400,25200,25250,25300,25150,11756
20241017,095000,9775481600,25250,25350,25350,25250,8730
20241017,094900,9554648900,25350,25350,25400,25250,14001
20241017,094800,9200256850,25350,25400,25450,25350,7484
20241017,094700,9010310600,25400,25500,25500,25350,11145
20241017,094600,8726985500,25450,25450,25500,25450,3661
20241017,094500,8633779300,25500,25450,25500,25400,2980
20241017,094400,8557953800,25500,25400,25500,25400,10620
20241017,094300,8287952650,25450,25550,25550,25400,17764
20241017,094200,7835934400,25500,25600,25650,25500,15880
20241017,094100,7430011200,25650,25950,25950,25600,31281
20241017,094000,6624043250,25950,25950,26000,25900,1281
20241017,093900,6590822050,25950,25950,25950,25900,587
20241017,093800,6575609900,25950,25950,26000,25850,6879
20241017,093700,6397233800,25950,25950,26000,25900,3985
20241017,093600,6293876900,25950,25900,25950,25900,1901
20241017,093500,6244608650,25900,25950,25950,25850,4811
20241017,093400,6120028450,25950,25900,26000,25900,3336
20241017,093300,6033533050,25950,25950,25950,25850,2165
20241017,093200,5977456800,25950,25950,26000,25850,8366
20241017,093100,5760758400,25950,26150,26200,25950,10594
20241017,093000,5484644900,26200,26250,26250,26150,1583
20241017,092900,5443191400,26200,26300,26300,26150,3285
20241017,092800,5357090550,26250,26100,26300,26100,3187
20241017,092700,5273602550,26100,26000,26100,26000,1851
20241017,092600,5225335550,26000,26100,26100,26000,6455
20241017,092500,5057228850,26100,26100,26150,26050,5019
20241017,092400,4926154350,26100,26050,26150,26050,1559
20241017,092300,4885459200,26100,26200,26200,26050,5640
20241017,092200,4738049550,26200,26100,26200,26000,4418
20241017,092100,4622731500,26050,26000,26100,25950,5886
20241017,092000,4469456950,26050,25900,26050,25900,5301
20241017,091900,4331726300,26000,26050,26100,25800,24284
20241017,091800,3702389950,26100,26050,26100,26000,7216
20241017,091700,3514422750,26050,26150,26200,25900,25165
20241017,091600,2859562500,26200,26350,26400,26050,18765
20241017,091500,2368746050,26350,26600,26600,26350,9746
20241017,091400,2110778850,26600,26700,26750,26500,5769
20241017,091300,1957296750,26700,26800,26800,26400,12693
20241017,091200,1619649150,26800,26850,26900,26400,16159
20241017,091100,1189137100,26850,27100,27100,26800,11602
20241017,091000,876362200,27100,27050,27100,27050,3565
20241017,090900,779844750,27050,27150,27250,27050,3008
20241017,090800,698254500,27250,27150,27300,27150,1814
20241017,090700,648879950,27200,27200,27250,27050,4590
20241017,090600,524387950,27200,27300,27350,27150,5514
20241017,090500,374349300,27300,27350,27400,27300,1345
20241017,090400,337589700,27400,27550,27550,27350,3876
20241017,090300,231345850,27550,27600,27600,27450,1300
20241017,090200,195541200,27600,27450,27600,27400,1577
20241017,090100,152245300,27450,27500,27500,27400,2350
20241017,090000,87739700,27500,27450,27500,27450,2102