KissMeData/042000/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,192600,4372847150,24650,24650,24650,24650,4532
20241028,192500,4372847150,24650,24650,24650,24650,0
20241028,192400,4372847150,24650,24650,24650,24650,0
20241028,192300,4372847150,24650,24650,24650,24650,0
20241028,192200,4372847150,24650,24650,24650,24650,0
20241028,192100,4372847150,24650,24650,24650,24650,0
20241028,192000,4372847150,24650,24650,24650,24650,0
20241028,191900,4372847150,24650,24650,24650,24650,0
20241028,191800,4372847150,24650,24650,24650,24650,0
20241028,191700,4372847150,24650,24650,24650,24650,0
20241028,191600,4372847150,24650,24650,24650,24650,0
20241028,191500,4372847150,24650,24650,24650,24650,0
20241028,191400,4372847150,24650,24650,24650,24650,0
20241028,191300,4372847150,24650,24650,24650,24650,0
20241028,191200,4372847150,24650,24650,24650,24650,0
20241028,191100,4372847150,24650,24650,24650,24650,0
20241028,191000,4372847150,24650,24650,24650,24650,0
20241028,190900,4372847150,24650,24650,24650,24650,0
20241028,190800,4372847150,24650,24650,24650,24650,0
20241028,190700,4372847150,24650,24650,24650,24650,0
20241028,190600,4372847150,24650,24650,24650,24650,0
20241028,190500,4372847150,24650,24650,24650,24650,0
20241028,190400,4372847150,24650,24650,24650,24650,0
20241028,190300,4372847150,24650,24650,24650,24650,0
20241028,190200,4372847150,24650,24650,24650,24650,0
20241028,190100,4372847150,24650,24650,24650,24650,0
20241028,190000,4372847150,24650,24650,24650,24650,0
20241028,185900,4372847150,24650,24650,24650,24650,0
20241028,185800,4372847150,24650,24650,24650,24650,0
20241028,185700,4372847150,24650,24650,24650,24650,0
20241028,185600,4372847150,24650,24650,24650,24650,4532
20241028,185500,4372847150,24650,24650,24650,24650,0
20241028,185400,4372847150,24650,24650,24650,24650,0
20241028,185300,4372847150,24650,24650,24650,24650,0
20241028,185200,4372847150,24650,24650,24650,24650,0
20241028,185100,4372847150,24650,24650,24650,24650,0
20241028,185000,4372847150,24650,24650,24650,24650,0
20241028,184900,4372847150,24650,24650,24650,24650,0
20241028,184800,4372847150,24650,24650,24650,24650,0
20241028,184700,4372847150,24650,24650,24650,24650,0
20241028,184600,4372847150,24650,24650,24650,24650,0
20241028,184500,4372847150,24650,24650,24650,24650,0
20241028,184400,4372847150,24650,24650,24650,24650,0
20241028,184300,4372847150,24650,24650,24650,24650,0
20241028,184200,4372847150,24650,24650,24650,24650,0
20241028,184100,4372847150,24650,24650,24650,24650,0
20241028,184000,4372847150,24650,24650,24650,24650,0
20241028,183900,4372847150,24650,24650,24650,24650,0
20241028,183800,4372847150,24650,24650,24650,24650,0
20241028,183700,4372847150,24650,24650,24650,24650,0
20241028,183600,4372847150,24650,24650,24650,24650,0
20241028,183500,4372847150,24650,24650,24650,24650,0
20241028,183400,4372847150,24650,24650,24650,24650,0
20241028,183300,4372847150,24650,24650,24650,24650,0
20241028,183200,4372847150,24650,24650,24650,24650,0
20241028,183100,4372847150,24650,24650,24650,24650,0
20241028,183000,4372847150,24650,24650,24650,24650,0
20241028,182900,4372847150,24650,24650,24650,24650,0
20241028,182800,4372847150,24650,24650,24650,24650,0
20241028,182700,4372847150,24650,24650,24650,24650,0
20241028,182600,4372847150,24650,24650,24650,24650,4532
20241028,182500,4372847150,24650,24650,24650,24650,0
20241028,182400,4372847150,24650,24650,24650,24650,0
20241028,182300,4372847150,24650,24650,24650,24650,0
20241028,182200,4372847150,24650,24650,24650,24650,0
20241028,182100,4372847150,24650,24650,24650,24650,0
20241028,182000,4372847150,24650,24650,24650,24650,0
20241028,181900,4372847150,24650,24650,24650,24650,0
20241028,181800,4372847150,24650,24650,24650,24650,0
20241028,181700,4372847150,24650,24650,24650,24650,0
20241028,181600,4372847150,24650,24650,24650,24650,0
20241028,181500,4372847150,24650,24650,24650,24650,0
20241028,181400,4372847150,24650,24650,24650,24650,0
20241028,181300,4372847150,24650,24650,24650,24650,0
20241028,181200,4372847150,24650,24650,24650,24650,0
20241028,181100,4372847150,24650,24650,24650,24650,0
20241028,181000,4372847150,24650,24650,24650,24650,0
20241028,180900,4372847150,24650,24650,24650,24650,0
20241028,180800,4372847150,24650,24650,24650,24650,0
20241028,180700,4372847150,24650,24650,24650,24650,0
20241028,180600,4372847150,24650,24650,24650,24650,0
20241028,180500,4372847150,24650,24650,24650,24650,0
20241028,180400,4372847150,24650,24650,24650,24650,0
20241028,180300,4372847150,24650,24650,24650,24650,0
20241028,180200,4372847150,24650,24650,24650,24650,0
20241028,180100,4372847150,24650,24650,24650,24650,0
20241028,180000,4372847150,24650,24650,24650,24650,0
20241028,175900,4372847150,24650,24650,24650,24650,0
20241028,175800,4372847150,24650,24650,24650,24650,0
20241028,175700,4372847150,24650,24650,24650,24650,0
20241028,175600,4372847150,24650,24650,24650,24650,4532
20241028,175500,4372847150,24650,24650,24650,24650,0
20241028,175400,4372847150,24650,24650,24650,24650,0
20241028,175300,4372847150,24650,24650,24650,24650,0
20241028,175200,4372847150,24650,24650,24650,24650,0
20241028,175100,4372847150,24650,24650,24650,24650,0
20241028,175000,4372847150,24650,24650,24650,24650,0
20241028,174900,4372847150,24650,24650,24650,24650,0
20241028,174800,4372847150,24650,24650,24650,24650,0
20241028,174700,4372847150,24650,24650,24650,24650,0
20241028,174600,4372847150,24650,24650,24650,24650,0
20241028,174500,4372847150,24650,24650,24650,24650,0
20241028,174400,4372847150,24650,24650,24650,24650,0
20241028,174300,4372847150,24650,24650,24650,24650,0
20241028,174200,4372847150,24650,24650,24650,24650,0
20241028,174100,4372847150,24650,24650,24650,24650,0
20241028,174000,4372847150,24650,24650,24650,24650,0
20241028,173900,4372847150,24650,24650,24650,24650,0
20241028,173800,4372847150,24650,24650,24650,24650,0
20241028,173700,4372847150,24650,24650,24650,24650,0
20241028,173600,4372847150,24650,24650,24650,24650,0
20241028,173500,4372847150,24650,24650,24650,24650,0
20241028,173400,4372847150,24650,24650,24650,24650,0
20241028,173300,4372847150,24650,24650,24650,24650,0
20241028,173200,4372847150,24650,24650,24650,24650,0
20241028,173100,4372847150,24650,24650,24650,24650,0
20241028,173000,4372847150,24650,24650,24650,24650,0
20241028,172900,4372847150,24650,24650,24650,24650,0
20241028,172800,4372847150,24650,24650,24650,24650,0
20241028,172700,4372847150,24650,24650,24650,24650,0
20241028,172600,4372847150,24650,24650,24650,24650,4532
20241028,172500,4372847150,24650,24650,24650,24650,0
20241028,172400,4372847150,24650,24650,24650,24650,0
20241028,172300,4372847150,24650,24650,24650,24650,0
20241028,172200,4372847150,24650,24650,24650,24650,0
20241028,172100,4372847150,24650,24650,24650,24650,0
20241028,172000,4372847150,24650,24650,24650,24650,0
20241028,171900,4372847150,24650,24650,24650,24650,0
20241028,171800,4372847150,24650,24650,24650,24650,0
20241028,171700,4372847150,24650,24650,24650,24650,0
20241028,171600,4372847150,24650,24650,24650,24650,0
20241028,171500,4372847150,24650,24650,24650,24650,0
20241028,171400,4372847150,24650,24650,24650,24650,0
20241028,171300,4372847150,24650,24650,24650,24650,0
20241028,171200,4372847150,24650,24650,24650,24650,0
20241028,171100,4372847150,24650,24650,24650,24650,0
20241028,171000,4372847150,24650,24650,24650,24650,0
20241028,170900,4372847150,24650,24650,24650,24650,0
20241028,170800,4372847150,24650,24650,24650,24650,0
20241028,170700,4372847150,24650,24650,24650,24650,0
20241028,170600,4372847150,24650,24650,24650,24650,0
20241028,170500,4372847150,24650,24650,24650,24650,0
20241028,170400,4372847150,24650,24650,24650,24650,0
20241028,170300,4372847150,24650,24650,24650,24650,0
20241028,170200,4372847150,24650,24650,24650,24650,0
20241028,170100,4372847150,24650,24650,24650,24650,0
20241028,170000,4372847150,24650,24650,24650,24650,0
20241028,165900,4372847150,24650,24650,24650,24650,0
20241028,165800,4372847150,24650,24650,24650,24650,0
20241028,165700,4372847150,24650,24650,24650,24650,0
20241028,165600,4372847150,24650,24650,24650,24650,4532
20241028,165500,4372847150,24650,24650,24650,24650,0
20241028,165400,4372847150,24650,24650,24650,24650,0
20241028,165300,4372847150,24650,24650,24650,24650,0
20241028,165200,4372847150,24650,24650,24650,24650,0
20241028,165100,4372847150,24650,24650,24650,24650,0
20241028,165000,4372847150,24650,24650,24650,24650,0
20241028,164900,4372847150,24650,24650,24650,24650,0
20241028,164800,4372847150,24650,24650,24650,24650,0
20241028,164700,4372847150,24650,24650,24650,24650,0
20241028,164600,4372847150,24650,24650,24650,24650,0
20241028,164500,4372847150,24650,24650,24650,24650,0
20241028,164400,4372847150,24650,24650,24650,24650,0
20241028,164300,4372847150,24650,24650,24650,24650,0
20241028,164200,4372847150,24650,24650,24650,24650,0
20241028,164100,4372847150,24650,24650,24650,24650,0
20241028,164000,4372847150,24650,24650,24650,24650,0
20241028,163900,4372847150,24650,24650,24650,24650,0
20241028,163800,4372847150,24650,24650,24650,24650,0
20241028,163700,4372847150,24650,24650,24650,24650,0
20241028,163600,4372847150,24650,24650,24650,24650,0
20241028,163500,4372847150,24650,24650,24650,24650,0
20241028,163400,4372847150,24650,24650,24650,24650,0
20241028,163300,4372847150,24650,24650,24650,24650,0
20241028,163200,4372847150,24650,24650,24650,24650,0
20241028,163100,4372847150,24650,24650,24650,24650,0
20241028,163000,4372847150,24650,24650,24650,24650,0
20241028,162900,4372847150,24650,24650,24650,24650,0
20241028,162800,4372847150,24650,24650,24650,24650,0
20241028,162700,4372847150,24650,24650,24650,24650,0
20241028,162600,4372847150,24650,24650,24650,24650,4532
20241028,162500,4372847150,24650,24650,24650,24650,0
20241028,162400,4372847150,24650,24650,24650,24650,0
20241028,162300,4372847150,24650,24650,24650,24650,0
20241028,162200,4372847150,24650,24650,24650,24650,0
20241028,162100,4372847150,24650,24650,24650,24650,0
20241028,162000,4372847150,24650,24650,24650,24650,0
20241028,161900,4372847150,24650,24650,24650,24650,0
20241028,161800,4372847150,24650,24650,24650,24650,0
20241028,161700,4372847150,24650,24650,24650,24650,0
20241028,161600,4372847150,24650,24650,24650,24650,0
20241028,161500,4372847150,24650,24650,24650,24650,0
20241028,161400,4372847150,24650,24650,24650,24650,0
20241028,161300,4372847150,24650,24650,24650,24650,0
20241028,161200,4372847150,24650,24650,24650,24650,0
20241028,161100,4372847150,24650,24650,24650,24650,0
20241028,161000,4372847150,24650,24650,24650,24650,0
20241028,160900,4372847150,24650,24650,24650,24650,0
20241028,160800,4372847150,24650,24650,24650,24650,0
20241028,160700,4372847150,24650,24650,24650,24650,0
20241028,160600,4372847150,24650,24650,24650,24650,0
20241028,160500,4372847150,24650,24650,24650,24650,0
20241028,160400,4372847150,24650,24650,24650,24650,0
20241028,160300,4372847150,24650,24650,24650,24650,0
20241028,160200,4372847150,24650,24650,24650,24650,0
20241028,160100,4372847150,24650,24650,24650,24650,0
20241028,160000,4372847150,24650,24650,24650,24650,0
20241028,155900,4372847150,24650,24650,24650,24650,0
20241028,155800,4372847150,24650,24650,24650,24650,0
20241028,155700,4372847150,24650,24650,24650,24650,0
20241028,155600,4372847150,24650,24650,24650,24650,4532
20241028,155500,4372847150,24650,24650,24650,24650,0
20241028,155400,4372847150,24650,24650,24650,24650,0
20241028,155300,4372847150,24650,24650,24650,24650,0
20241028,155200,4372847150,24650,24650,24650,24650,0
20241028,155100,4372847150,24650,24650,24650,24650,0
20241028,155000,4372847150,24650,24650,24650,24650,0
20241028,154900,4372847150,24650,24650,24650,24650,0
20241028,154800,4372847150,24650,24650,24650,24650,0
20241028,154700,4372847150,24650,24650,24650,24650,0
20241028,154600,4372847150,24650,24650,24650,24650,0
20241028,154500,4372847150,24650,24650,24650,24650,0
20241028,154400,4372847150,24650,24650,24650,24650,0
20241028,154300,4372847150,24650,24650,24650,24650,0
20241028,154200,4372847150,24650,24650,24650,24650,0
20241028,154100,4372847150,24650,24650,24650,24650,0
20241028,154000,4372847150,24650,24650,24650,24650,0
20241028,153900,4372847150,24650,24650,24650,24650,0
20241028,153800,4372847150,24650,24650,24650,24650,0
20241028,153700,4372847150,24650,24650,24650,24650,0
20241028,153600,4372847150,24650,24650,24650,24650,0
20241028,153500,4372847150,24650,24650,24650,24650,0
20241028,153400,4372847150,24650,24650,24650,24650,0
20241028,153300,4372847150,24650,24650,24650,24650,0
20241028,153200,4372847150,24650,24650,24650,24650,0
20241028,153100,4372847150,24650,24650,24650,24650,0
20241028,153000,4372847150,24650,24650,24650,24650,4532
20241028,152900,4261133350,24600,24600,24600,24600,0
20241028,152800,4261133350,24600,24600,24600,24600,0
20241028,152700,4261133350,24600,24600,24600,24600,0
20241028,152600,4261133350,24600,24600,24600,24600,0
20241028,152500,4261133350,24600,24600,24600,24600,0
20241028,152400,4261133350,24600,24600,24600,24600,0
20241028,152300,4261133350,24600,24600,24600,24600,0
20241028,152200,4261133350,24600,24600,24600,24600,0
20241028,152100,4261133350,24600,24600,24600,24600,0
20241028,152000,4261133350,24600,24600,24600,24600,0
20241028,151900,4261133350,24600,24600,24650,24600,660
20241028,151800,4244883250,24650,24600,24650,24600,103
20241028,151700,4242347500,24650,24600,24650,24600,148
20241028,151600,4238700700,24600,24600,24650,24600,439
20241028,151500,4227900500,24600,24550,24650,24550,385
20241028,151400,4218428650,24550,24550,24650,24550,537
20241028,151300,4205245150,24550,24600,24600,24550,3183
20241028,151200,4126983200,24600,24600,24600,24550,140
20241028,151100,4123541500,24550,24550,24550,24550,824
20241028,151000,4103312300,24550,24550,24600,24550,432
20241028,150900,4092705650,24550,24600,24600,24550,1773
20241028,150800,4049175000,24550,24550,24600,24550,599
20241028,150700,4034456250,24550,24550,24600,24550,1037
20241028,150600,4008956000,24550,24600,24600,24550,1659
20241028,150500,3968226500,24600,24600,24600,24550,3462
20241028,150400,3883061600,24600,24600,24600,24600,1322
20241028,150300,3850540400,24650,24650,24650,24600,472
20241028,150200,3838928700,24600,24600,24650,24600,27
20241028,150100,3838263400,24600,24600,24650,24600,355
20241028,150000,3829529800,24650,24650,24700,24600,210
20241028,145900,3824356800,24650,24650,24650,24600,1576
20241028,145800,3785508800,24600,24600,24650,24600,674
20241028,145700,3768927250,24650,24600,24650,24600,97
20241028,145600,3766539650,24600,24600,24650,24600,27
20241028,145500,3765875050,24600,24600,24600,24600,252
20241028,145400,3759675850,24650,24600,24650,24600,646
20241028,145300,3743781500,24600,24600,24650,24600,359
20241028,145200,3734949300,24600,24600,24650,24600,311
20241028,145100,3727294800,24600,24600,24650,24600,394
20241028,145000,3717601550,24600,24600,24600,24600,168
20241028,144900,3713468750,24600,24650,24650,24600,741
20241028,144800,3695212800,24650,24600,24650,24600,133
20241028,144700,3691935950,24600,24700,24700,24600,1273
20241028,144600,3660556600,24700,24650,24700,24650,190
20241028,144500,3655872700,24650,24650,24650,24650,218
20241028,144400,3650499000,24700,24650,24700,24650,17
20241028,144300,3650079450,24650,24650,24700,24650,299
20241028,144200,3642707800,24650,24650,24700,24650,306
20241028,144100,3635164500,24700,24650,24700,24650,310
20241028,144000,3627507850,24700,24700,24700,24650,790
20241028,143900,3608017700,24700,24700,24700,24700,193
20241028,143800,3603250600,24700,24700,24700,24700,722
20241028,143700,3585417200,24700,24700,24750,24700,20
20241028,143600,3584922800,24700,24700,24700,24700,278
20241028,143500,3578056200,24700,24750,24750,24700,11
20241028,143400,3577784400,24700,24700,24750,24700,90
20241028,143300,3575557350,24750,24700,24750,24700,48
20241028,143200,3574371350,24700,24650,24750,24650,24
20241028,143100,3573778300,24700,24700,24750,24650,118
20241028,143000,3570862400,24700,24700,24700,24650,700
20241028,142900,3553574050,24650,24700,24700,24650,19
20241028,142800,3553105150,24650,24650,24700,24650,241
20241028,142700,3547164400,24650,24650,24650,24650,50
20241028,142600,3545931900,24650,24650,24700,24650,21
20241028,142500,3545414150,24650,24700,24700,24650,740
20241028,142400,3527139550,24700,24700,24750,24700,60
20241028,142300,3525657100,24700,24750,24750,24700,102
20241028,142200,3523132850,24700,24700,24750,24700,128
20241028,142100,3519970600,24750,24700,24750,24700,50
20241028,142000,3518735200,24700,24700,24700,24700,20
20241028,141900,3518241200,24700,24750,24750,24700,22
20241028,141800,3517697050,24700,24700,24700,24700,128
20241028,141700,3514535450,24700,24700,24750,24700,23
20241028,141600,3513966900,24700,24750,24800,24700,745
20241028,141500,3495494900,24750,24700,24800,24700,71
20241028,141400,3493738650,24700,24750,24750,24700,1692
20241028,141300,3451862700,24750,24700,24750,24700,442
20241028,141200,3440935150,24700,24700,24700,24700,57
20241028,141100,3439527250,24700,24700,24700,24650,220
20241028,141000,3434093350,24650,24750,24750,24650,562
20241028,140900,3420211650,24700,24700,24700,24700,46
20241028,140800,3419075450,24700,24700,24750,24700,55
20241028,140700,3417714850,24750,24700,24750,24700,29
20241028,140600,3416997650,24700,24700,24700,24700,273
20241028,140500,3410254550,24650,24600,24650,24600,692
20241028,140400,3393202300,24650,24600,24650,24600,24
20241028,140300,3392611400,24600,24650,24650,24600,47
20241028,140200,3391455050,24650,24650,24650,24600,69
20241028,140100,3389757150,24600,24600,24650,24600,39
20241028,140000,3388796750,24600,24600,24650,24600,56
20241028,135900,3387418900,24650,24650,24650,24600,79
20241028,135800,3385473800,24650,24600,24650,24550,2998
20241028,135700,3311722700,24600,24650,24650,24600,1346
20241028,135600,3278546300,24650,24650,24700,24650,20
20241028,135500,3278053250,24650,24650,24700,24650,138
20241028,135400,3274645450,24650,24650,24650,24650,49
20241028,135300,3273437600,24650,24700,24700,24650,233
20241028,135200,3267682850,24750,24650,24750,24650,129
20241028,135100,3264496700,24650,24650,24700,24650,55
20241028,135000,3263140500,24650,24700,24700,24650,534
20241028,134900,3249966050,24650,24650,24700,24650,198
20241028,134800,3245077100,24650,24650,24650,24650,46
20241028,134700,3243943200,24650,24650,24700,24650,74
20241028,134600,3242118600,24700,24650,24700,24650,30
20241028,134500,3241377950,24700,24700,24700,24650,146
20241028,134400,3237774200,24700,24650,24700,24650,255
20241028,134300,3231478950,24650,24650,24650,24650,15
20241028,134200,3231109200,24650,24650,24700,24650,198
20241028,134100,3226228400,24650,24700,24700,24650,350
20241028,134000,3217583950,24700,24800,24800,24700,150
20241028,133900,3213865800,24750,24800,24800,24700,203
20241028,133800,3208836450,24750,24800,24800,24750,281
20241028,133700,3201868400,24750,24850,24850,24700,593
20241028,133600,3187174050,24750,24800,24850,24650,865
20241028,133500,3165732650,24800,24750,24800,24650,688
20241028,133400,3148675500,24700,24700,24750,24650,291
20241028,133300,3141487450,24700,24700,24700,24600,465
20241028,133200,3130013300,24700,24700,24700,24650,894
20241028,133100,3107965600,24600,24600,24650,24600,1268
20241028,133000,3076720800,24600,24600,24650,24600,171
20241028,132900,3072507450,24600,24700,24700,24600,45
20241028,132800,3071398000,24700,24600,24700,24600,130
20241028,132700,3068194700,24600,24600,24600,24600,115
20241028,132600,3065365700,24600,24650,24650,24600,23
20241028,132500,3064799100,24700,24700,24700,24650,225
20241028,132400,3059250700,24650,24700,24700,24600,136
20241028,132300,3055899400,24650,24600,24650,24600,331
20241028,132200,3047741400,24600,24600,24600,24600,278
20241028,132100,3040902600,24600,24600,24600,24600,46
20241028,132000,3039771000,24600,24600,24600,24600,78
20241028,131900,3037852200,24600,24650,24650,24600,163
20241028,131800,3033835100,24600,24650,24650,24600,79
20241028,131700,3031891450,24650,24650,24650,24600,915
20241028,131600,3009339400,24650,24600,24650,24600,374
20241028,131500,3000133550,24600,24600,24600,24550,47
20241028,131400,2998978100,24600,24600,24650,24600,93
20241028,131300,2996689800,24600,24550,24650,24550,32
20241028,131200,2995902850,24550,24550,24600,24550,1371
20241028,131100,2962194800,24550,24550,24550,24550,118
20241028,131000,2959297900,24550,24550,24600,24550,110
20241028,130900,2956597250,24550,24550,24600,24550,380
20241028,130800,2947261150,24550,24550,24600,24550,478
20241028,130700,2935520350,24550,24550,24600,24550,1110
20241028,130600,2908269000,24600,24550,24600,24550,626
20241028,130500,2892899550,24550,24600,24600,24550,267
20241028,130400,2886340300,24600,24600,24650,24550,510
20241028,130300,2873794250,24650,24650,24650,24550,4802
20241028,130200,2755555900,24700,24650,24750,24650,24
20241028,130100,2754964000,24700,24700,24700,24700,4362
20241028,130000,2647222600,24700,24750,24750,24700,64
20241028,125900,2645640550,24750,24700,24750,24700,71
20241028,125800,2643884200,24700,24700,24750,24700,14
20241028,125700,2643538200,24700,24700,24750,24700,42
20241028,125600,2642500750,24700,24750,24750,24700,170
20241028,125500,2638293550,24700,24700,24700,24700,33
20241028,125400,2637478450,24750,24700,24750,24700,108
20241028,125300,2634808100,24700,24750,24750,24700,171
20241028,125200,2630575900,24750,24750,24750,24750,233
20241028,125100,2624809150,24750,24750,24750,24700,194
20241028,125000,2620010000,24750,24700,24750,24700,20
20241028,124900,2619515750,24700,24700,24700,24700,57
20241028,124800,2618107850,24700,24800,24800,24700,433
20241028,124700,2607391400,24800,24750,24800,24750,1775
20241028,124600,2563435300,24800,24750,24800,24750,22
20241028,124500,2562890650,24750,24750,24800,24750,453
20241028,124400,2551658600,24750,24800,24800,24750,14
20241028,124300,2551311950,24750,24750,24800,24750,140
20241028,124200,2547840750,24800,24750,24800,24750,84
20241028,124100,2545759750,24800,24750,24800,24750,19
20241028,124000,2545289300,24800,24750,24800,24750,72
20241028,123900,2543504400,24750,24750,24750,24750,37
20241028,123800,2542588650,24800,24750,24800,24750,104
20241028,123700,2540011150,24750,24800,24800,24750,48
20241028,123600,2538821650,24800,24750,24800,24750,56
20241028,123500,2537435250,24750,24750,24750,24750,6
20241028,123400,2537286750,24750,24750,24750,24750,52
20241028,123300,2535999750,24750,24750,24750,24750,78
20241028,123200,2534069250,24750,24800,24800,24750,453
20241028,123100,2522852450,24750,24750,24750,24750,6
20241028,123000,2522703950,24800,24750,24800,24750,531
20241028,122900,2509560000,24750,24750,24750,24750,76
20241028,122800,2507679000,24750,24750,24750,24750,3
20241028,122700,2507604750,24750,24750,24750,24750,57
20241028,122600,2506194000,24750,24750,24750,24750,139
20241028,122500,2502753750,24800,24800,24800,24750,63
20241028,122400,2501192100,24800,24800,24800,24750,310
20241028,122300,2493506150,24800,24800,24800,24800,86
20241028,122200,2491373350,24800,24800,24800,24800,8
20241028,122100,2491174950,24800,24750,24800,24750,244
20241028,122000,2485131900,24750,24750,24750,24750,40
20241028,121900,2484141900,24750,24750,24750,24750,11
20241028,121800,2483869650,24800,24750,24800,24750,61
20241028,121700,2482359350,24750,24800,24800,24750,210
20241028,121600,2477151650,24800,24800,24850,24800,21
20241028,121500,2476630800,24800,24850,24850,24800,357
20241028,121400,2467771550,24850,24850,24850,24850,2
20241028,121300,2467721850,24850,24800,24850,24800,605
20241028,121200,2452693300,24800,24750,24800,24750,61
20241028,121100,2451181000,24800,24750,24800,24750,173
20241028,121000,2446891200,24750,24800,24800,24750,454
20241028,120900,2435632400,24800,24800,24800,24800,2052
20241028,120800,2384742800,24800,24800,24800,24800,17
20241028,120700,2384321200,24800,24800,24850,24800,147
20241028,120600,2380675000,24800,24800,24800,24800,44
20241028,120500,2379583800,24800,24800,24800,24800,53
20241028,120400,2378269400,24800,24800,24800,24800,9
20241028,120300,2378046200,24800,24850,24850,24800,62
20241028,120200,2376507400,24800,24800,24800,24800,36
20241028,120100,2375614600,24800,24750,24850,24750,55
20241028,120000,2374250150,24750,24750,24750,24750,50
20241028,115900,2373012650,24750,24750,24750,24750,12
20241028,115800,2372715650,24800,24750,24800,24750,42
20241028,115700,2371674650,24750,24750,24750,24750,104
20241028,115600,2369100650,24750,24750,24800,24750,276
20241028,115500,2362268850,24800,24800,24800,24800,37
20241028,115400,2361351250,24800,24800,24850,24750,354
20241028,115300,2352559550,24750,24800,24800,24750,3
20241028,115200,2352485250,24800,24750,24800,24750,5
20241028,115100,2352361400,24750,24800,24800,24750,57
20241028,115000,2350948650,24800,24850,24850,24800,11
20241028,114900,2350675750,24800,24750,24800,24750,8
20241028,114800,2350477650,24750,24800,24800,24750,295
20241028,114700,2343173200,24800,24850,24900,24800,309
20241028,114600,2335505050,24950,24850,24950,24800,1037
20241028,114500,2309667600,24800,24850,24850,24800,49
20241028,114400,2308452200,24800,24800,24800,24800,222
20241028,114300,2302946600,24800,24750,24800,24750,102
20241028,114200,2300417400,24800,24750,24800,24750,152
20241028,114100,2296649400,24750,24750,24800,24750,64
20241028,114000,2295064400,24750,24750,24800,24750,75
20241028,113900,2293205650,24750,24750,24750,24750,61
20241028,113800,2291695900,24800,24750,24800,24750,28
20241028,113700,2291001850,24750,24750,24750,24750,12
20241028,113600,2290704850,24750,24750,24750,24750,52
20241028,113500,2289417850,24750,24750,24750,24750,12
20241028,113400,2289120850,24750,24750,24750,24750,8
20241028,113300,2288922850,24750,24750,24750,24750,50
20241028,113200,2287685350,24800,24750,24800,24750,80
20241028,113100,2285703000,24750,24800,24800,24750,4
20241028,113000,2285603950,24750,24750,24800,24750,165
20241028,112900,2281516700,24750,24750,24750,24750,11
20241028,112800,2281244450,24750,24750,24750,24750,39
20241028,112700,2280279200,24750,24750,24750,24750,43
20241028,112600,2279214950,24750,24750,24750,24750,23
20241028,112500,2278645700,24750,24750,24750,24750,65
20241028,112400,2277036950,24750,24750,24750,24750,52
20241028,112300,2275749950,24750,24750,24800,24750,309
20241028,112200,2268099450,24750,24750,24750,24750,216
20241028,112100,2262753450,24750,24750,24800,24750,196
20241028,112000,2257897350,24750,24750,24800,24750,279
20241028,111900,2250986300,24800,24750,24800,24750,494
20241028,111800,2238758150,24750,24750,24750,24750,43
20241028,111700,2237693900,24750,24800,24800,24750,607
20241028,111600,2222640400,24800,24900,24900,24800,8
20241028,111500,2222441900,24750,24750,24900,24750,117
20241028,111400,2219540100,24750,24800,24800,24750,312
20241028,111300,2211803150,24800,24900,24900,24800,168
20241028,111200,2207623400,24850,24850,24950,24850,611
20241028,111100,2192438350,24850,24850,24900,24850,432
20241028,111000,2181700650,24850,24850,24900,24850,431
20241028,110900,2170969050,24850,24850,24900,24850,220
20241028,110800,2165498050,24900,24750,24900,24750,750
20241028,110700,2146868550,24800,24750,24800,24750,288
20241028,110600,2139734750,24700,24700,24700,24700,38
20241028,110500,2138796150,24700,24700,24700,24700,19
20241028,110400,2138326850,24700,24700,24750,24700,347
20241028,110300,2129754950,24750,24750,24800,24700,76
20241028,110200,2127874950,24700,24750,24750,24700,16
20241028,110100,2127479700,24750,24750,24750,24700,73
20241028,110000,2125674700,24700,24750,24750,24700,95
20241028,105900,2123328150,24700,24700,24700,24700,9
20241028,105800,2123105850,24700,24700,24750,24700,13
20241028,105700,2122784500,24700,24750,24750,24700,299
20241028,105600,2115398150,24700,24700,24700,24700,2
20241028,105500,2115348750,24700,24700,24750,24700,20
20241028,105400,2114854450,24700,24700,24750,24700,55
20241028,105300,2113495850,24700,24700,24750,24700,30
20241028,105200,2112753800,24700,24700,24700,24700,47
20241028,105100,2111592900,24700,24700,24750,24650,3125
20241028,105000,2034403600,24700,24650,24700,24650,154
20241028,104900,2030601150,24650,24650,24650,24650,108
20241028,104800,2027938950,24650,24650,24650,24650,40
20241028,104700,2026952950,24650,24700,24700,24650,451
20241028,104600,2015820600,24700,24650,24700,24650,81
20241028,104500,2013823900,24650,24700,24700,24650,134
20241028,104400,2010514350,24700,24650,24700,24650,23
20241028,104300,2009946350,24650,24700,24700,24650,1090
20241028,104200,1983077600,24700,24700,24700,24700,44
20241028,104100,1981990800,24700,24650,24700,24650,235
20241028,104000,1976191550,24700,24650,24700,24650,214
20241028,103900,1970906350,24650,24650,24700,24650,87
20241028,103800,1968760200,24650,24700,24700,24600,218
20241028,103700,1963376550,24650,24650,24650,24650,120
20241028,103600,1960418550,24600,24650,24650,24600,211
20241028,103500,1955220200,24650,24650,24700,24650,736
20241028,103400,1937077750,24650,24600,24650,24600,15
20241028,103300,1936708350,24600,24650,24650,24600,185
20241028,103200,1932154600,24650,24650,24700,24600,1361
20241028,103100,1898596900,24750,24700,24750,24700,973
20241028,103000,1874554150,24700,24750,24750,24700,70
20241028,102900,1872824550,24750,24750,24750,24750,10
20241028,102800,1872577050,24750,24750,24750,24750,14
20241028,102700,1872230550,24750,24700,24750,24700,59
20241028,102600,1870772300,24650,24750,24750,24650,1026
20241028,102500,1845423750,24750,24700,24750,24700,17
20241028,102400,1845003100,24700,24800,24850,24700,308
20241028,102300,1837351750,24700,24800,24900,24700,3398
20241028,102200,1753265850,24850,24750,24850,24750,98
20241028,102100,1750833800,24750,24850,24850,24750,44
20241028,102000,1749742850,24800,24750,24800,24750,15
20241028,101900,1749371100,24750,24800,24850,24750,196
20241028,101800,1744501600,24800,24800,24800,24800,662
20241028,101700,1728084000,24800,24800,24850,24800,289
20241028,101600,1720902450,24800,24800,24850,24800,11
20241028,101500,1720629500,24850,24850,24850,24800,206
20241028,101400,1715513550,24800,24800,24800,24800,22
20241028,101300,1714967950,24800,24800,24800,24800,104
20241028,101200,1712388750,24850,24800,24850,24800,89
20241028,101100,1710180550,24800,24800,24800,24800,62
20241028,101000,1708642950,24800,24800,24850,24800,96
20241028,100900,1706262050,24800,24850,24850,24750,105
20241028,100800,1703658000,24800,24750,24800,24750,244
20241028,100700,1697607350,24750,24750,24800,24750,62
20241028,100600,1696070350,24800,24700,24800,24700,130
20241028,100500,1692859200,24750,24650,24750,24650,833
20241028,100400,1672284300,24700,24700,24750,24700,390
20241028,100300,1662651200,24700,24750,24800,24700,61
20241028,100200,1661141850,24700,24650,24700,24650,65
20241028,100100,1659536700,24650,24600,24650,24600,8
20241028,100000,1659339800,24600,24650,24700,24600,1032
20241028,095900,1633939950,24700,24650,24700,24650,4
20241028,095800,1633841300,24650,24650,24700,24650,53
20241028,095700,1632534750,24650,24750,24800,24650,235
20241028,095600,1626730700,24750,24700,24750,24700,44
20241028,095500,1625641750,24700,24700,24700,24650,285
20241028,095400,1618603000,24700,24750,24750,24600,1610
20241028,095300,1578855400,24700,24800,24800,24700,464
20241028,095200,1567362350,24850,24800,24850,24800,721
20241028,095100,1549468350,24800,24850,24850,24800,106
20241028,095000,1546836800,24900,24800,24900,24800,197
20241028,094900,1541948400,24800,24800,24900,24800,320
20241028,094800,1533996500,24850,24700,24850,24700,1044
20241028,094700,1508182900,24650,24750,24750,24650,378
20241028,094600,1498841300,24750,24650,24750,24600,1314
20241028,094500,1466400350,24650,24700,24700,24650,582
20241028,094400,1452051000,24700,24700,24750,24700,1736
20241028,094300,1409171550,24700,24550,24700,24550,130
20241028,094200,1405965300,24550,24550,24550,24500,516
20241028,094100,1393302350,24550,24650,24650,24550,2426
20241028,094000,1333596300,24650,24750,24750,24650,913
20241028,093900,1311070200,24750,24700,24750,24700,17
20241028,093800,1310650250,24700,24750,24750,24700,241
20241028,093700,1304687500,24750,24700,24750,24700,55
20241028,093600,1303328950,24700,24700,24700,24650,1590
20241028,093500,1264057250,24700,24750,24750,24700,226
20241028,093400,1258464250,24750,24750,24750,24700,103
20241028,093300,1255915100,24750,24750,24800,24700,574
20241028,093200,1241708800,24800,24750,24800,24750,111
20241028,093100,1238961200,24800,24800,24850,24800,74
20241028,093000,1237125900,24850,24800,24850,24750,30
20241028,092900,1236381750,24750,24700,24800,24650,1983
20241028,092800,1187317500,24700,24700,24700,24700,40
20241028,092700,1186329500,24700,24750,24750,24700,898
20241028,092600,1164132900,24700,24750,24750,24700,1096
20241028,092500,1137053250,24700,24800,24850,24700,2405
20241028,092400,1077492800,24800,24900,24950,24800,981
20241028,092300,1053110400,24950,24950,24950,24900,597
20241028,092200,1038241350,24950,25000,25050,24950,1113
20241028,092100,1010415000,25050,25000,25050,24900,401
20241028,092000,1000386950,25100,24950,25100,24950,584
20241028,091900,985793350,24950,24900,24950,24900,2237
20241028,091800,930043900,24900,24900,24900,24900,36
20241028,091700,929147500,24900,24850,24900,24850,504
20241028,091600,916622600,24850,24900,24900,24800,1685
20241028,091500,874755200,24900,24950,25000,24900,3216
20241028,091400,794508750,25000,25000,25000,25000,555
20241028,091300,780633750,25000,25000,25000,24900,308
20241028,091200,772946750,25000,25000,25000,24900,73
20241028,091100,771124200,25000,25100,25150,24900,3429
20241028,091000,685335700,25100,25150,25350,25050,1491
20241028,090900,647836150,25100,25400,25450,25100,4406
20241028,090800,536155700,25350,25350,25450,25100,5038
20241028,090700,408524550,25450,25150,25500,25150,5328
20241028,090600,273498300,25150,24900,25150,24900,2744
20241028,090500,204665000,24900,24900,25000,24800,935
20241028,090400,181401600,24850,24750,24900,24750,1410
20241028,090300,146399200,24800,24800,24800,24750,445
20241028,090200,135379300,24800,24650,24900,24550,3238
20241028,090100,55472000,24500,24550,24650,24500,578
20241028,090000,41281350,24550,24700,24700,24550,1405