KissMeData/220100/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,204600,27732690750,24750,24750,24750,24750,13585
20241028,204500,27732690750,24750,24750,24750,24750,0
20241028,204400,27732690750,24750,24750,24750,24750,0
20241028,204300,27732690750,24750,24750,24750,24750,0
20241028,204200,27732690750,24750,24750,24750,24750,0
20241028,204100,27732690750,24750,24750,24750,24750,0
20241028,204000,27732690750,24750,24750,24750,24750,0
20241028,203900,27732690750,24750,24750,24750,24750,0
20241028,203800,27732690750,24750,24750,24750,24750,0
20241028,203700,27732690750,24750,24750,24750,24750,0
20241028,203600,27732690750,24750,24750,24750,24750,0
20241028,203500,27732690750,24750,24750,24750,24750,0
20241028,203400,27732690750,24750,24750,24750,24750,0
20241028,203300,27732690750,24750,24750,24750,24750,0
20241028,203200,27732690750,24750,24750,24750,24750,0
20241028,203100,27732690750,24750,24750,24750,24750,0
20241028,203000,27732690750,24750,24750,24750,24750,0
20241028,202900,27732690750,24750,24750,24750,24750,0
20241028,202800,27732690750,24750,24750,24750,24750,0
20241028,202700,27732690750,24750,24750,24750,24750,0
20241028,202600,27732690750,24750,24750,24750,24750,0
20241028,202500,27732690750,24750,24750,24750,24750,0
20241028,202400,27732690750,24750,24750,24750,24750,0
20241028,202300,27732690750,24750,24750,24750,24750,0
20241028,202200,27732690750,24750,24750,24750,24750,0
20241028,202100,27732690750,24750,24750,24750,24750,0
20241028,202000,27732690750,24750,24750,24750,24750,0
20241028,201900,27732690750,24750,24750,24750,24750,0
20241028,201800,27732690750,24750,24750,24750,24750,0
20241028,201700,27732690750,24750,24750,24750,24750,0
20241028,201600,27732690750,24750,24750,24750,24750,13585
20241028,201500,27732690750,24750,24750,24750,24750,0
20241028,201400,27732690750,24750,24750,24750,24750,0
20241028,201300,27732690750,24750,24750,24750,24750,0
20241028,201200,27732690750,24750,24750,24750,24750,0
20241028,201100,27732690750,24750,24750,24750,24750,0
20241028,201000,27732690750,24750,24750,24750,24750,0
20241028,200900,27732690750,24750,24750,24750,24750,0
20241028,200800,27732690750,24750,24750,24750,24750,0
20241028,200700,27732690750,24750,24750,24750,24750,0
20241028,200600,27732690750,24750,24750,24750,24750,0
20241028,200500,27732690750,24750,24750,24750,24750,0
20241028,200400,27732690750,24750,24750,24750,24750,0
20241028,200300,27732690750,24750,24750,24750,24750,0
20241028,200200,27732690750,24750,24750,24750,24750,0
20241028,200100,27732690750,24750,24750,24750,24750,0
20241028,200000,27732690750,24750,24750,24750,24750,0
20241028,195900,27732690750,24750,24750,24750,24750,0
20241028,195800,27732690750,24750,24750,24750,24750,0
20241028,195700,27732690750,24750,24750,24750,24750,0
20241028,195600,27732690750,24750,24750,24750,24750,0
20241028,195500,27732690750,24750,24750,24750,24750,0
20241028,195400,27732690750,24750,24750,24750,24750,0
20241028,195300,27732690750,24750,24750,24750,24750,0
20241028,195200,27732690750,24750,24750,24750,24750,0
20241028,195100,27732690750,24750,24750,24750,24750,0
20241028,195000,27732690750,24750,24750,24750,24750,0
20241028,194900,27732690750,24750,24750,24750,24750,0
20241028,194800,27732690750,24750,24750,24750,24750,0
20241028,194700,27732690750,24750,24750,24750,24750,0
20241028,194600,27732690750,24750,24750,24750,24750,13585
20241028,194500,27732690750,24750,24750,24750,24750,0
20241028,194400,27732690750,24750,24750,24750,24750,0
20241028,194300,27732690750,24750,24750,24750,24750,0
20241028,194200,27732690750,24750,24750,24750,24750,0
20241028,194100,27732690750,24750,24750,24750,24750,0
20241028,194000,27732690750,24750,24750,24750,24750,0
20241028,193900,27732690750,24750,24750,24750,24750,0
20241028,193800,27732690750,24750,24750,24750,24750,0
20241028,193700,27732690750,24750,24750,24750,24750,0
20241028,193600,27732690750,24750,24750,24750,24750,0
20241028,193500,27732690750,24750,24750,24750,24750,0
20241028,193400,27732690750,24750,24750,24750,24750,0
20241028,193300,27732690750,24750,24750,24750,24750,0
20241028,193200,27732690750,24750,24750,24750,24750,0
20241028,193100,27732690750,24750,24750,24750,24750,0
20241028,193000,27732690750,24750,24750,24750,24750,0
20241028,192900,27732690750,24750,24750,24750,24750,0
20241028,192800,27732690750,24750,24750,24750,24750,0
20241028,192700,27732690750,24750,24750,24750,24750,0
20241028,192600,27732690750,24750,24750,24750,24750,0
20241028,192500,27732690750,24750,24750,24750,24750,0
20241028,192400,27732690750,24750,24750,24750,24750,0
20241028,192300,27732690750,24750,24750,24750,24750,0
20241028,192200,27732690750,24750,24750,24750,24750,0
20241028,192100,27732690750,24750,24750,24750,24750,0
20241028,192000,27732690750,24750,24750,24750,24750,0
20241028,191900,27732690750,24750,24750,24750,24750,0
20241028,191800,27732690750,24750,24750,24750,24750,0
20241028,191700,27732690750,24750,24750,24750,24750,0
20241028,191600,27732690750,24750,24750,24750,24750,13585
20241028,191500,27732690750,24750,24750,24750,24750,0
20241028,191400,27732690750,24750,24750,24750,24750,0
20241028,191300,27732690750,24750,24750,24750,24750,0
20241028,191200,27732690750,24750,24750,24750,24750,0
20241028,191100,27732690750,24750,24750,24750,24750,0
20241028,191000,27732690750,24750,24750,24750,24750,0
20241028,190900,27732690750,24750,24750,24750,24750,0
20241028,190800,27732690750,24750,24750,24750,24750,0
20241028,190700,27732690750,24750,24750,24750,24750,0
20241028,190600,27732690750,24750,24750,24750,24750,0
20241028,190500,27732690750,24750,24750,24750,24750,0
20241028,190400,27732690750,24750,24750,24750,24750,0
20241028,190300,27732690750,24750,24750,24750,24750,0
20241028,190200,27732690750,24750,24750,24750,24750,0
20241028,190100,27732690750,24750,24750,24750,24750,0
20241028,190000,27732690750,24750,24750,24750,24750,0
20241028,185900,27732690750,24750,24750,24750,24750,0
20241028,185800,27732690750,24750,24750,24750,24750,0
20241028,185700,27732690750,24750,24750,24750,24750,0
20241028,185600,27732690750,24750,24750,24750,24750,0
20241028,185500,27732690750,24750,24750,24750,24750,0
20241028,185400,27732690750,24750,24750,24750,24750,0
20241028,185300,27732690750,24750,24750,24750,24750,0
20241028,185200,27732690750,24750,24750,24750,24750,0
20241028,185100,27732690750,24750,24750,24750,24750,0
20241028,185000,27732690750,24750,24750,24750,24750,0
20241028,184900,27732690750,24750,24750,24750,24750,0
20241028,184800,27732690750,24750,24750,24750,24750,0
20241028,184700,27732690750,24750,24750,24750,24750,0
20241028,184600,27732690750,24750,24750,24750,24750,13585
20241028,184500,27732690750,24750,24750,24750,24750,0
20241028,184400,27732690750,24750,24750,24750,24750,0
20241028,184300,27732690750,24750,24750,24750,24750,0
20241028,184200,27732690750,24750,24750,24750,24750,0
20241028,184100,27732690750,24750,24750,24750,24750,0
20241028,184000,27732690750,24750,24750,24750,24750,0
20241028,183900,27732690750,24750,24750,24750,24750,0
20241028,183800,27732690750,24750,24750,24750,24750,0
20241028,183700,27732690750,24750,24750,24750,24750,0
20241028,183600,27732690750,24750,24750,24750,24750,0
20241028,183500,27732690750,24750,24750,24750,24750,0
20241028,183400,27732690750,24750,24750,24750,24750,0
20241028,183300,27732690750,24750,24750,24750,24750,0
20241028,183200,27732690750,24750,24750,24750,24750,0
20241028,183100,27732690750,24750,24750,24750,24750,0
20241028,183000,27732690750,24750,24750,24750,24750,0
20241028,182900,27732690750,24750,24750,24750,24750,0
20241028,182800,27732690750,24750,24750,24750,24750,0
20241028,182700,27732690750,24750,24750,24750,24750,0
20241028,182600,27732690750,24750,24750,24750,24750,0
20241028,182500,27732690750,24750,24750,24750,24750,0
20241028,182400,27732690750,24750,24750,24750,24750,0
20241028,182300,27732690750,24750,24750,24750,24750,0
20241028,182200,27732690750,24750,24750,24750,24750,0
20241028,182100,27732690750,24750,24750,24750,24750,0
20241028,182000,27732690750,24750,24750,24750,24750,0
20241028,181900,27732690750,24750,24750,24750,24750,0
20241028,181800,27732690750,24750,24750,24750,24750,0
20241028,181700,27732690750,24750,24750,24750,24750,0
20241028,181600,27732690750,24750,24750,24750,24750,13585
20241028,181500,27732690750,24750,24750,24750,24750,0
20241028,181400,27732690750,24750,24750,24750,24750,0
20241028,181300,27732690750,24750,24750,24750,24750,0
20241028,181200,27732690750,24750,24750,24750,24750,0
20241028,181100,27732690750,24750,24750,24750,24750,0
20241028,181000,27732690750,24750,24750,24750,24750,0
20241028,180900,27732690750,24750,24750,24750,24750,0
20241028,180800,27732690750,24750,24750,24750,24750,0
20241028,180700,27732690750,24750,24750,24750,24750,0
20241028,180600,27732690750,24750,24750,24750,24750,0
20241028,180500,27732690750,24750,24750,24750,24750,0
20241028,180400,27732690750,24750,24750,24750,24750,0
20241028,180300,27732690750,24750,24750,24750,24750,0
20241028,180200,27732690750,24750,24750,24750,24750,0
20241028,180100,27732690750,24750,24750,24750,24750,0
20241028,180000,27732690750,24750,24750,24750,24750,0
20241028,175900,27732690750,24750,24750,24750,24750,0
20241028,175800,27732690750,24750,24750,24750,24750,0
20241028,175700,27732690750,24750,24750,24750,24750,0
20241028,175600,27732690750,24750,24750,24750,24750,0
20241028,175500,27732690750,24750,24750,24750,24750,0
20241028,175400,27732690750,24750,24750,24750,24750,0
20241028,175300,27732690750,24750,24750,24750,24750,0
20241028,175200,27732690750,24750,24750,24750,24750,0
20241028,175100,27732690750,24750,24750,24750,24750,0
20241028,175000,27732690750,24750,24750,24750,24750,0
20241028,174900,27732690750,24750,24750,24750,24750,0
20241028,174800,27732690750,24750,24750,24750,24750,0
20241028,174700,27732690750,24750,24750,24750,24750,0
20241028,174600,27732690750,24750,24750,24750,24750,13585
20241028,174500,27732690750,24750,24750,24750,24750,0
20241028,174400,27732690750,24750,24750,24750,24750,0
20241028,174300,27732690750,24750,24750,24750,24750,0
20241028,174200,27732690750,24750,24750,24750,24750,0
20241028,174100,27732690750,24750,24750,24750,24750,0
20241028,174000,27732690750,24750,24750,24750,24750,0
20241028,173900,27732690750,24750,24750,24750,24750,0
20241028,173800,27732690750,24750,24750,24750,24750,0
20241028,173700,27732690750,24750,24750,24750,24750,0
20241028,173600,27732690750,24750,24750,24750,24750,0
20241028,173500,27732690750,24750,24750,24750,24750,0
20241028,173400,27732690750,24750,24750,24750,24750,0
20241028,173300,27732690750,24750,24750,24750,24750,0
20241028,173200,27732690750,24750,24750,24750,24750,0
20241028,173100,27732690750,24750,24750,24750,24750,0
20241028,173000,27732690750,24750,24750,24750,24750,0
20241028,172900,27732690750,24750,24750,24750,24750,0
20241028,172800,27732690750,24750,24750,24750,24750,0
20241028,172700,27732690750,24750,24750,24750,24750,0
20241028,172600,27732690750,24750,24750,24750,24750,0
20241028,172500,27732690750,24750,24750,24750,24750,0
20241028,172400,27732690750,24750,24750,24750,24750,0
20241028,172300,27732690750,24750,24750,24750,24750,0
20241028,172200,27732690750,24750,24750,24750,24750,0
20241028,172100,27732690750,24750,24750,24750,24750,0
20241028,172000,27732690750,24750,24750,24750,24750,0
20241028,171900,27732690750,24750,24750,24750,24750,0
20241028,171800,27732690750,24750,24750,24750,24750,0
20241028,171700,27732690750,24750,24750,24750,24750,0
20241028,171600,27732690750,24750,24750,24750,24750,13585
20241028,171500,27732690750,24750,24750,24750,24750,0
20241028,171400,27732690750,24750,24750,24750,24750,0
20241028,171300,27732690750,24750,24750,24750,24750,0
20241028,171200,27732690750,24750,24750,24750,24750,0
20241028,171100,27732690750,24750,24750,24750,24750,0
20241028,171000,27732690750,24750,24750,24750,24750,0
20241028,170900,27732690750,24750,24750,24750,24750,0
20241028,170800,27732690750,24750,24750,24750,24750,0
20241028,170700,27732690750,24750,24750,24750,24750,0
20241028,170600,27732690750,24750,24750,24750,24750,0
20241028,170500,27732690750,24750,24750,24750,24750,0
20241028,170400,27732690750,24750,24750,24750,24750,0
20241028,170300,27732690750,24750,24750,24750,24750,0
20241028,170200,27732690750,24750,24750,24750,24750,0
20241028,170100,27732690750,24750,24750,24750,24750,0
20241028,170000,27732690750,24750,24750,24750,24750,0
20241028,165900,27732690750,24750,24750,24750,24750,0
20241028,165800,27732690750,24750,24750,24750,24750,0
20241028,165700,27732690750,24750,24750,24750,24750,0
20241028,165600,27732690750,24750,24750,24750,24750,0
20241028,165500,27732690750,24750,24750,24750,24750,0
20241028,165400,27732690750,24750,24750,24750,24750,0
20241028,165300,27732690750,24750,24750,24750,24750,0
20241028,165200,27732690750,24750,24750,24750,24750,0
20241028,165100,27732690750,24750,24750,24750,24750,0
20241028,165000,27732690750,24750,24750,24750,24750,0
20241028,164900,27732690750,24750,24750,24750,24750,0
20241028,164800,27732690750,24750,24750,24750,24750,0
20241028,164700,27732690750,24750,24750,24750,24750,0
20241028,164600,27732690750,24750,24750,24750,24750,13585
20241028,164500,27732690750,24750,24750,24750,24750,0
20241028,164400,27732690750,24750,24750,24750,24750,0
20241028,164300,27732690750,24750,24750,24750,24750,0
20241028,164200,27732690750,24750,24750,24750,24750,0
20241028,164100,27732690750,24750,24750,24750,24750,0
20241028,164000,27732690750,24750,24750,24750,24750,0
20241028,163900,27732690750,24750,24750,24750,24750,0
20241028,163800,27732690750,24750,24750,24750,24750,0
20241028,163700,27732690750,24750,24750,24750,24750,0
20241028,163600,27732690750,24750,24750,24750,24750,0
20241028,163500,27732690750,24750,24750,24750,24750,0
20241028,163400,27732690750,24750,24750,24750,24750,0
20241028,163300,27732690750,24750,24750,24750,24750,0
20241028,163200,27732690750,24750,24750,24750,24750,0
20241028,163100,27732690750,24750,24750,24750,24750,0
20241028,163000,27732690750,24750,24750,24750,24750,0
20241028,162900,27732690750,24750,24750,24750,24750,0
20241028,162800,27732690750,24750,24750,24750,24750,0
20241028,162700,27732690750,24750,24750,24750,24750,0
20241028,162600,27732690750,24750,24750,24750,24750,0
20241028,162500,27732690750,24750,24750,24750,24750,0
20241028,162400,27732690750,24750,24750,24750,24750,0
20241028,162300,27732690750,24750,24750,24750,24750,0
20241028,162200,27732690750,24750,24750,24750,24750,0
20241028,162100,27732690750,24750,24750,24750,24750,0
20241028,162000,27732690750,24750,24750,24750,24750,0
20241028,161900,27732690750,24750,24750,24750,24750,0
20241028,161800,27732690750,24750,24750,24750,24750,0
20241028,161700,27732690750,24750,24750,24750,24750,0
20241028,161600,27732690750,24750,24750,24750,24750,13585
20241028,161500,27732690750,24750,24750,24750,24750,0
20241028,161400,27732690750,24750,24750,24750,24750,0
20241028,161300,27732690750,24750,24750,24750,24750,0
20241028,161200,27732690750,24750,24750,24750,24750,0
20241028,161100,27732690750,24750,24750,24750,24750,0
20241028,161000,27732690750,24750,24750,24750,24750,0
20241028,160900,27732690750,24750,24750,24750,24750,0
20241028,160800,27732690750,24750,24750,24750,24750,0
20241028,160700,27732690750,24750,24750,24750,24750,0
20241028,160600,27732690750,24750,24750,24750,24750,0
20241028,160500,27732690750,24750,24750,24750,24750,0
20241028,160400,27732690750,24750,24750,24750,24750,0
20241028,160300,27732690750,24750,24750,24750,24750,0
20241028,160200,27732690750,24750,24750,24750,24750,0
20241028,160100,27732690750,24750,24750,24750,24750,0
20241028,160000,27732690750,24750,24750,24750,24750,0
20241028,155900,27732690750,24750,24750,24750,24750,0
20241028,155800,27732690750,24750,24750,24750,24750,0
20241028,155700,27732690750,24750,24750,24750,24750,0
20241028,155600,27732690750,24750,24750,24750,24750,0
20241028,155500,27732690750,24750,24750,24750,24750,0
20241028,155400,27732690750,24750,24750,24750,24750,0
20241028,155300,27732690750,24750,24750,24750,24750,0
20241028,155200,27732690750,24750,24750,24750,24750,0
20241028,155100,27732690750,24750,24750,24750,24750,0
20241028,155000,27732690750,24750,24750,24750,24750,0
20241028,154900,27732690750,24750,24750,24750,24750,0
20241028,154800,27732690750,24750,24750,24750,24750,0
20241028,154700,27732690750,24750,24750,24750,24750,0
20241028,154600,27732690750,24750,24750,24750,24750,13585
20241028,154500,27732690750,24750,24750,24750,24750,0
20241028,154400,27732690750,24750,24750,24750,24750,0
20241028,154300,27732690750,24750,24750,24750,24750,0
20241028,154200,27732690750,24750,24750,24750,24750,0
20241028,154100,27732690750,24750,24750,24750,24750,0
20241028,154000,27732690750,24750,24750,24750,24750,0
20241028,153900,27732690750,24750,24750,24750,24750,0
20241028,153800,27732690750,24750,24750,24750,24750,0
20241028,153700,27732690750,24750,24750,24750,24750,0
20241028,153600,27732690750,24750,24750,24750,24750,0
20241028,153500,27732690750,24750,24750,24750,24750,0
20241028,153400,27732690750,24750,24750,24750,24750,0
20241028,153300,27732690750,24750,24750,24750,24750,0
20241028,153200,27732690750,24750,24750,24750,24750,0
20241028,153100,27732690750,24750,24750,24750,24750,0
20241028,153000,27732690750,24750,24750,24750,24750,13585
20241028,152900,27396462000,24800,24800,24800,24800,0
20241028,152800,27396462000,24800,24800,24800,24800,0
20241028,152700,27396462000,24800,24800,24800,24800,0
20241028,152600,27396462000,24800,24800,24800,24800,0
20241028,152500,27396462000,24800,24800,24800,24800,0
20241028,152400,27396462000,24800,24800,24800,24800,0
20241028,152300,27396462000,24800,24800,24800,24800,0
20241028,152200,27396462000,24800,24800,24800,24800,0
20241028,152100,27396462000,24800,24800,24800,24800,0
20241028,152000,27396462000,24800,24800,24800,24800,0
20241028,151900,27396462000,24800,24750,24850,24750,2893
20241028,151800,27324707100,24800,24750,24800,24750,754
20241028,151700,27306040150,24750,24800,24850,24750,3199
20241028,151600,27226718250,24850,24800,24850,24800,827
20241028,151500,27206205450,24800,24800,24850,24800,765
20241028,151400,27187199000,24800,24700,24800,24700,12650
20241028,151300,26874234500,24650,24650,24700,24650,556
20241028,151200,26860518650,24700,24500,24700,24500,3538
20241028,151100,26773341650,24550,24400,24550,24400,7846
20241028,151000,26581196950,24450,24500,24500,24400,4691
20241028,150900,26466502050,24500,24500,24550,24450,3968
20241028,150800,26369287200,24550,24500,24550,24500,1576
20241028,150700,26330623900,24550,24550,24550,24500,472
20241028,150600,26319056950,24500,24500,24550,24500,636
20241028,150500,26303456300,24500,24500,24550,24500,282
20241028,150400,26296546150,24550,24500,24550,24500,562
20241028,150300,26282773650,24550,24500,24550,24500,992
20241028,150200,26258455300,24550,24550,24550,24500,198
20241028,150100,26253599250,24500,24550,24550,24500,870
20241028,150000,26232257900,24500,24500,24550,24500,1082
20241028,145900,26205716250,24550,24550,24550,24500,281
20241028,145800,26198826100,24550,24550,24550,24500,515
20241028,145700,26186200000,24550,24550,24600,24500,3317
20241028,145600,26104765000,24500,24500,24550,24500,597
20241028,145500,26090130500,24500,24550,24550,24500,896
20241028,145400,26068164250,24550,24550,24550,24500,1029
20241028,145300,26042911400,24550,24500,24550,24500,1321
20241028,145200,26010497600,24500,24500,24550,24500,1442
20241028,145100,25975138400,24550,24550,24550,24500,365
20241028,145000,25966183600,24550,24600,24600,24500,5364
20241028,144900,25834657050,24600,24550,24600,24550,386
20241028,144800,25825172550,24550,24600,24600,24550,248
20241028,144700,25819072900,24600,24600,24600,24550,511
20241028,144600,25806522400,24550,24550,24600,24550,1744
20241028,144500,25763697200,24550,24550,24600,24500,356
20241028,144400,25754952700,24550,24500,24550,24500,225
20241028,144300,25749434250,24550,24500,24550,24500,702
20241028,144200,25732227050,24500,24550,24550,24500,1428
20241028,144100,25697191300,24500,24550,24550,24500,324
20241028,144000,25689247300,24500,24500,24550,24500,1117
20241028,143900,25661875350,24550,24550,24550,24500,330
20241028,143800,25653777300,24550,24550,24550,24500,3403
20241028,143700,25570236950,24600,24600,24650,24600,3557
20241028,143600,25482722350,24650,24600,24650,24600,699
20241028,143500,25465507900,24550,24600,24600,24550,1656
20241028,143400,25424780350,24550,24600,24600,24550,782
20241028,143300,25405553000,24550,24600,24600,24550,526
20241028,143200,25392627300,24600,24500,24600,24500,1593
20241028,143100,25353564200,24550,24500,24550,24500,807
20241028,143000,25333769400,24550,24550,24550,24550,3738
20241028,142900,25242001500,24550,24550,24600,24500,2467
20241028,142800,25181428850,24550,24600,24600,24550,914
20241028,142700,25158976700,24600,24550,24600,24550,740
20241028,142600,25140777500,24600,24700,24700,24600,1562
20241028,142500,25102309500,24650,24650,24700,24650,528
20241028,142400,25089282100,24650,24700,24700,24650,636
20241028,142300,25073596400,24650,24600,24700,24550,3314
20241028,142200,24991923200,24600,24550,24600,24550,947
20241028,142100,24968642650,24600,24550,24600,24550,816
20241028,142000,24948599450,24600,24600,24600,24550,573
20241028,141900,24934506800,24600,24600,24600,24550,924
20241028,141800,24911786200,24550,24600,24600,24550,229
20241028,141700,24906157400,24600,24600,24650,24550,965
20241028,141600,24882414850,24600,24600,24650,24550,495
20241028,141500,24870247250,24600,24550,24650,24550,1210
20241028,141400,24840459500,24600,24550,24650,24550,638
20241028,141300,24824767300,24600,24550,24600,24500,1047
20241028,141200,24799071050,24550,24550,24600,24500,1672
20241028,141100,24758000550,24550,24550,24600,24500,3255
20241028,141000,24678141600,24600,24650,24650,24550,3144
20241028,140900,24600792850,24650,24650,24700,24650,183
20241028,140800,24596281400,24650,24600,24650,24600,604
20241028,140700,24581396800,24650,24750,24800,24600,4892
20241028,140600,24460456800,24800,24800,24850,24700,2348
20241028,140500,24402228550,24800,24750,24850,24750,1929
20241028,140400,24354390900,24800,24800,24850,24700,3224
20241028,140300,24274480450,24750,24600,24750,24600,5269
20241028,140200,24144498150,24600,24600,24650,24500,3122
20241028,140100,24067756800,24650,24600,24650,24550,1051
20241028,140000,24041903300,24600,24650,24650,24550,1069
20241028,135900,24015620600,24600,24600,24650,24600,4252
20241028,135800,23910930500,24550,24600,24600,24500,1132
20241028,135700,23883102650,24550,24550,24600,24550,1394
20241028,135600,23848879900,24550,24550,24550,24500,1234
20241028,135500,23818586600,24550,24500,24550,24500,1153
20241028,135400,23790291450,24550,24550,24550,24500,902
20241028,135300,23768177000,24500,24450,24550,24450,1196
20241028,135200,23738879500,24500,24500,24550,24450,898
20241028,135100,23716882500,24500,24450,24500,24400,748
20241028,135000,23698595900,24450,24450,24450,24400,2811
20241028,134900,23629918950,24450,24550,24550,24450,2803
20241028,134800,23561269950,24500,24500,24550,24500,537
20241028,134700,23548110750,24500,24500,24600,24500,3873
20241028,134600,23452989150,24450,24500,24550,24400,2879
20241028,134500,23382537300,24550,24400,24550,24400,10006
20241028,134400,23137378200,24400,24400,24450,24350,1916
20241028,134300,23090646250,24350,24250,24400,24250,5741
20241028,134200,22950889650,24250,24150,24250,24100,2157
20241028,134100,22898721850,24150,24150,24150,24100,1448
20241028,134000,22863757650,24150,24100,24200,24100,2649
20241028,133900,22799868050,24100,24150,24150,24100,1209
20241028,133800,22770709150,24200,24150,24250,24150,7545
20241028,133700,22588205700,24150,23950,24150,23950,17543
20241028,133600,22166639900,23950,23750,23950,23750,8095
20241028,133500,21973567650,23800,23800,23800,23750,1651
20241028,133400,21934292600,23750,23750,23800,23750,2031
20241028,133300,21885995250,23800,23750,23800,23750,1148
20241028,133200,21858714150,23750,23800,23800,23750,1027
20241028,133100,21834322300,23800,23750,23800,23750,5612
20241028,133000,21700954650,23800,23800,23800,23750,2948
20241028,132900,21630870950,23750,23800,23800,23700,12569
20241028,132800,21332661300,23750,23750,23800,23750,5954
20241028,132700,21191247100,23750,23800,23850,23750,8050
20241028,132600,20999685700,23800,23900,23900,23800,6448
20241028,132500,20845958050,23850,23950,23950,23850,4582
20241028,132400,20736455750,23900,24000,24000,23900,997
20241028,132300,20712571300,23950,23950,24000,23950,565
20241028,132200,20699039250,23950,23950,24000,23950,325
20241028,132100,20691244150,23950,23950,24000,23950,2318
20241028,132000,20635726000,24000,24000,24000,23950,342
20241028,131900,20627523950,23950,23950,24000,23950,208
20241028,131800,20622534350,24000,23950,24000,23950,853
20241028,131700,20602104800,23950,23950,24000,23900,322
20241028,131600,20594393000,23950,23950,23950,23900,1581
20241028,131500,20556535150,23900,23900,23950,23900,1312
20241028,131400,20525167550,23900,23900,23950,23900,619
20241028,131300,20510373150,23950,24000,24000,23950,1090
20241028,131200,20484267450,23950,23950,24000,23900,1779
20241028,131100,20441660650,24000,23950,24000,23950,357
20241028,131000,20433102700,23950,24000,24000,23950,5803
20241028,130900,20294065050,24000,24000,24050,24000,809
20241028,130800,20274648900,24000,24000,24000,24000,431
20241028,130700,20264304900,24000,24000,24050,24000,1836
20241028,130600,20220205650,24050,24000,24050,24000,409
20241028,130500,20210389050,24050,24050,24050,24000,1302
20241028,130400,20179090300,24050,24050,24100,24050,602
20241028,130300,20164602150,24050,24050,24100,24050,509
20241028,130200,20152359650,24050,24050,24100,24050,654
20241028,130100,20136628250,24100,24100,24150,24050,1744
20241028,130000,20094592950,24150,24100,24150,24050,896
20241028,125900,20073013400,24150,24050,24150,24050,2111
20241028,125800,20022157850,24100,24050,24100,24000,1491
20241028,125700,19986308400,24050,24000,24050,24000,1451
20241028,125600,19951478650,24000,24000,24000,23950,177
20241028,125500,19947236000,24000,24000,24000,23950,344
20241028,125400,19938981250,23950,24000,24000,23950,450
20241028,125300,19928190000,24000,23950,24000,23950,932
20241028,125200,19905826050,23950,24000,24000,23950,361
20241028,125100,19897172900,24000,24050,24050,24000,1909
20241028,125000,19851317050,24100,24100,24100,24050,525
20241028,124900,19838676750,24100,24100,24100,24050,1843
20241028,124800,19794276650,24100,24000,24100,24000,1004
20241028,124700,19770131800,24000,24000,24000,23950,686
20241028,124600,19753676700,24050,24000,24050,23950,753
20241028,124500,19735599850,23950,23950,24000,23950,1960
20241028,124400,19688657400,23950,24000,24050,23950,1518
20241028,124300,19652221250,24050,24050,24050,24000,447
20241028,124200,19641486450,24050,24050,24050,24000,757
20241028,124100,19623290750,24050,24050,24100,24050,1210
20241028,124000,19594188750,24000,24050,24050,24000,3341
20241028,123900,19513990950,24050,24100,24100,24050,1222
20241028,123800,19484585650,24050,24100,24100,24050,1102
20241028,123700,19458051200,24100,24100,24150,24100,842
20241028,123600,19437757750,24100,24100,24100,24050,2046
20241028,123500,19388488800,24100,24050,24100,24050,68
20241028,123400,19386852900,24050,24050,24100,24050,598
20241028,123300,19372463550,24050,24100,24100,24050,129
20241028,123200,19369360600,24050,24100,24100,24050,301
20241028,123100,19362111750,24100,24100,24100,24050,352
20241028,123000,19353644400,24100,24100,24100,24050,593
20241028,122900,19339357400,24100,24100,24100,24050,257
20241028,122800,19333168200,24100,24100,24100,24050,202
20241028,122700,19328302350,24100,24100,24100,24050,587
20241028,122600,19314163850,24100,24050,24100,24050,640
20241028,122500,19298756050,24100,24100,24100,24050,610
20241028,122400,19284067800,24100,24050,24100,24000,1017
20241028,122300,19259608400,24000,24000,24050,24000,568
20241028,122200,19245976150,24050,24000,24050,24000,353
20241028,122100,19237502300,24050,24000,24050,23950,312
20241028,122000,19230014800,24000,24000,24000,23950,1633
20241028,121900,19190827150,23950,23950,23950,23950,225
20241028,121800,19185438400,23950,23900,24000,23900,2051
20241028,121700,19136259500,23900,23950,23950,23900,138
20241028,121600,19132960200,23900,23900,23950,23900,209
20241028,121500,19127958700,23950,23950,23950,23900,510
20241028,121400,19115764900,23900,23950,23950,23900,419
20241028,121300,19105733400,23950,23950,23950,23900,820
20241028,121200,19086114850,23950,23900,23950,23900,739
20241028,121100,19068437650,23900,23900,23950,23900,1969
20241028,121000,19021363850,23950,23950,23950,23900,324
20241028,120900,19013619450,23950,24000,24000,23900,3189
20241028,120800,18937219250,24000,24000,24000,23950,841
20241028,120700,18917045250,24000,24000,24000,23950,938
20241028,120600,18894537600,24000,24000,24000,23950,1653
20241028,120500,18854875250,24000,24000,24000,23950,499
20241028,120400,18842918650,24000,24000,24000,23950,186
20241028,120300,18838459550,24000,23850,24000,23850,4659
20241028,120200,18727065400,23850,23850,23900,23850,1179
20241028,120100,18698945300,23900,23900,23950,23800,6746
20241028,120000,18538079450,23950,23900,23950,23900,466
20241028,115900,18526936000,23950,23850,23950,23850,1222
20241028,115800,18497758250,23850,23900,23950,23850,1831
20241028,115700,18454022850,23950,24000,24000,23900,992
20241028,115600,18430256200,23950,23950,24000,23900,2117
20241028,115500,18379490400,23950,23950,23950,23900,1267
20241028,115400,18349193800,23950,23950,23950,23900,1118
20241028,115300,18322438050,23950,23850,23950,23850,1177
20241028,115200,18294337050,23900,23900,23900,23850,1268
20241028,115100,18264062500,23900,23900,23950,23850,1286
20241028,115000,18233360600,23950,23900,23950,23900,887
20241028,114900,18212136500,23900,23850,23950,23850,2282
20241028,114800,18157582850,23850,23850,23850,23850,180
20241028,114700,18153289850,23850,23850,23900,23850,385
20241028,114600,18144103100,23850,23850,23900,23850,4798
20241028,114500,18029642050,23850,23900,23950,23850,4997
20241028,114400,17910241450,23950,23950,23950,23900,1156
20241028,114300,17882583100,24000,23950,24000,23950,1008
20241028,114200,17858439050,23950,23900,24000,23900,2509
20241028,114100,17798397900,23900,23950,24000,23900,2440
20241028,114000,17739997050,24000,24050,24050,23950,1335
20241028,113900,17707956050,24050,24050,24050,24000,333
20241028,113800,17699962100,24050,24050,24050,24000,2039
20241028,113700,17650931400,24050,24050,24100,24000,1666
20241028,113600,17610864450,24100,24100,24100,24050,1043
20241028,113500,17585774550,24100,24100,24100,24050,293
20241028,113400,17578727550,24100,23950,24100,23950,1663
20241028,113300,17538845050,23950,23950,24000,23950,3325
20241028,113200,17459207850,23950,24000,24000,23950,601
20241028,113100,17444797800,24000,24000,24050,23950,415
20241028,113000,17434833000,24000,24050,24100,24000,4747
20241028,112900,17320869700,24100,24100,24100,24000,3400
20241028,112800,17239114350,24100,24150,24150,24100,774
20241028,112700,17220460900,24150,24150,24150,24100,1558
20241028,112600,17182842450,24150,24150,24150,24100,422
20241028,112500,17172651250,24150,24250,24250,24150,3984
20241028,112400,17076336450,24250,24200,24250,24150,1084
20241028,112300,17050103400,24250,24250,24250,24200,1373
20241028,112200,17016829750,24250,24200,24250,24150,2864
20241028,112100,16947523400,24200,24250,24250,24150,1106
20241028,112000,16920762350,24250,24150,24250,24100,1719
20241028,111900,16879206950,24150,24150,24200,24100,1292
20241028,111800,16848002000,24150,24100,24150,24100,2442
20241028,111700,16789107100,24100,24050,24100,23950,4721
20241028,111600,16675785800,24000,24050,24100,23950,6929
20241028,111500,16509519350,24050,24100,24100,24000,10548
20241028,111400,16256093950,24100,24200,24200,24100,3229
20241028,111300,16178236250,24100,24250,24250,24100,3576
20241028,111200,16091810350,24250,24250,24250,24200,1287
20241028,111100,16060600850,24300,24250,24300,24200,2868
20241028,111000,15991111950,24300,24250,24300,24200,409
20241028,110900,15981177200,24200,24300,24300,24200,2751
20241028,110800,15914389250,24300,24300,24350,24300,733
20241028,110700,15896577250,24350,24350,24350,24300,475
20241028,110600,15885024250,24350,24350,24400,24300,752
20241028,110500,15866708850,24300,24200,24300,24150,1946
20241028,110400,15819524100,24150,24150,24150,24150,475
20241028,110300,15808052850,24150,24150,24200,24150,605
20241028,110200,15793434000,24100,24150,24150,24100,1753
20241028,110100,15751105200,24150,24150,24200,24150,1313
20241028,110000,15719394850,24150,24250,24250,24150,1229
20241028,105900,15689654350,24200,24250,24250,24200,1733
20241028,105800,15647715500,24250,24250,24250,24200,454
20241028,105700,15636711300,24250,24250,24250,24200,636
20241028,105600,15621308750,24250,24200,24250,24200,1108
20241028,105500,15594478800,24200,24300,24300,24200,2923
20241028,105400,15523663300,24350,24350,24350,24300,1284
20241028,105300,15492409700,24300,24300,24350,24300,436
20241028,105200,15481814300,24350,24350,24400,24300,341
20241028,105100,15473513850,24350,24300,24350,24300,517
20241028,105000,15460941950,24350,24350,24400,24300,887
20241028,104900,15439364400,24350,24350,24350,24300,201
20241028,104800,15434478150,24350,24200,24350,24200,1953
20241028,104700,15387099450,24200,24300,24300,24200,2900
20241028,104600,15316798500,24250,24400,24400,24250,2569
20241028,104500,15254327900,24350,24350,24400,24350,283
20241028,104400,15247434550,24350,24350,24400,24300,1054
20241028,104300,15221769750,24300,24450,24450,24300,2406
20241028,104200,15163156700,24450,24400,24450,24400,696
20241028,104100,15146174150,24400,24400,24450,24350,1001
20241028,104000,15121746250,24450,24400,24450,24350,378
20241028,103900,15112517100,24450,24400,24450,24400,181
20241028,103800,15108100650,24350,24300,24350,24250,355
20241028,103700,15099470600,24300,24300,24350,24300,1599
20241028,103600,15060614050,24350,24350,24400,24300,963
20241028,103500,15037181950,24400,24400,24400,24350,379
20241028,103400,15027945000,24350,24400,24400,24350,195
20241028,103300,15023193750,24400,24350,24400,24300,830
20241028,103200,15002984650,24300,24450,24450,24300,2707
20241028,103100,14937070700,24350,24450,24500,24350,2333
20241028,103000,14880111750,24450,24450,24500,24400,1266
20241028,102900,14849177100,24450,24450,24450,24400,1836
20241028,102800,14804318450,24500,24500,24550,24450,1108
20241028,102700,14777165650,24500,24600,24650,24500,5509
20241028,102600,14641814250,24600,24650,24700,24600,2381
20241028,102500,14583127650,24650,24700,24800,24650,3927
20241028,102400,14486072550,24700,24700,24750,24700,3987
20241028,102300,14387476500,24700,24550,24700,24550,4573
20241028,102200,14274762250,24550,24400,24550,24400,2674
20241028,102100,14209272300,24450,24450,24450,24400,391
20241028,102000,14199716100,24450,24450,24550,24450,2525
20241028,101900,14137874100,24450,24550,24550,24450,1810
20241028,101800,14093530550,24550,24550,24550,24500,2440
20241028,101700,14033715550,24550,24550,24600,24450,7870
20241028,101600,13840881200,24550,24550,24600,24500,3062
20241028,101500,13765711250,24550,24550,24550,24500,3230
20241028,101400,13686427650,24500,24400,24550,24400,7657
20241028,101300,13499022800,24400,24300,24400,24250,2180
20241028,101200,13445987450,24300,24250,24300,24200,5050
20241028,101100,13323360350,24200,24300,24300,24200,2113
20241028,101000,13272169700,24300,24150,24300,24150,6865
20241028,100900,13105616200,24150,24100,24150,24100,1567
20241028,100800,13067805500,24100,24100,24150,24050,2059
20241028,100700,13018183850,24050,24050,24100,24000,5338
20241028,100600,12889667550,24000,24100,24100,23950,7650
20241028,100500,12705984800,24100,24000,24100,23950,14249
20241028,100400,12363832550,24000,24000,24100,24000,11803
20241028,100300,12080394000,24000,24100,24150,24000,4146
20241028,100200,11980609900,24150,24100,24200,24100,2674
20241028,100100,11916060000,24050,24050,24100,24050,1400
20241028,100000,11882371850,24050,24050,24150,24050,8873
20241028,095900,11668857450,24050,24250,24250,24000,20615
20241028,095800,11172007850,24250,24250,24300,24200,2710
20241028,095700,11106337150,24250,24350,24400,24250,3455
20241028,095600,11022422100,24350,24450,24450,24350,6122
20241028,095500,10872997850,24450,24450,24500,24450,875
20241028,095400,10851602300,24450,24500,24500,24450,1004
20241028,095300,10827054250,24500,24500,24500,24400,991
20241028,095200,10802782300,24500,24450,24500,24450,2659
20241028,095100,10737681300,24500,24500,24500,24450,5373
20241028,095000,10606157300,24500,24450,24550,24450,2015
20241028,094900,10556816000,24500,24500,24550,24500,3486
20241028,094800,10471393200,24550,24450,24550,24400,7185
20241028,094700,10295443700,24450,24450,24500,24450,732
20241028,094600,10277544100,24450,24450,24500,24400,455
20241028,094500,10266421050,24400,24400,24500,24400,988
20241028,094400,10242277900,24350,24200,24400,24200,3865
20241028,094300,10148297200,24200,24300,24300,24200,10989
20241028,094200,9882175400,24300,24400,24400,24250,9219
20241028,094100,9658019600,24400,24450,24500,24400,3377
20241028,094000,9575550150,24450,24450,24450,24350,1853
20241028,093900,9530354400,24450,24400,24500,24350,4773
20241028,093800,9413832800,24400,24350,24450,24350,3314
20241028,093700,9333072550,24400,24350,24450,24350,2135
20241028,093600,9281006850,24350,24350,24450,24300,2849
20241028,093500,9211637300,24350,24600,24600,24350,8088
20241028,093400,9013831000,24550,24600,24650,24550,1511
20241028,093300,8976667000,24600,24600,24650,24600,1458
20241028,093200,8940760050,24650,24550,24650,24550,4460
20241028,093100,8830882000,24600,24650,24650,24500,7077
20241028,093000,8657116000,24650,24800,24900,24650,7344
20241028,092900,8475241350,24850,24850,24950,24750,7088
20241028,092800,8299073250,24850,24850,24900,24800,2895
20241028,092700,8227129100,24850,24900,24950,24800,3200
20241028,092600,8147547100,24900,24950,25000,24850,3397
20241028,092500,8062897100,24950,25100,25100,24950,5002
20241028,092400,7937830800,25100,25100,25300,25000,13944
20241028,092300,7587412100,25100,24750,25100,24750,13015
20241028,092200,7262543900,24750,24850,24850,24700,5668
20241028,092100,7122160900,24850,24900,24900,24750,5541
20241028,092000,6984640800,24900,24900,24950,24800,4768
20241028,091900,6866043850,24900,24800,24950,24700,6455
20241028,091800,6705658450,24750,24650,24900,24550,13321
20241028,091700,6376470850,24650,24400,24650,24350,13759
20241028,091600,6039546550,24400,24500,24500,24350,7907
20241028,091500,5846661300,24450,24300,24500,24200,18142
20241028,091400,5405485550,24400,24450,24550,24350,10473
20241028,091300,5149863200,24450,24550,24600,24400,7067
20241028,091200,4976826450,24550,24600,24600,24450,26308
20241028,091100,4332192550,24600,24650,24650,24450,15176
20241028,091000,3960087750,24550,24800,24850,24550,6146
20241028,090900,3808228700,24800,24700,24850,24500,31847
20241028,090800,3023907050,24700,24800,24850,24600,16967
20241028,090700,2604695900,24800,25000,25000,24600,12691
20241028,090600,2290405750,25000,25000,25000,24900,5658
20241028,090500,2149385350,25000,25000,25100,24950,9410
20241028,090400,1914114650,25000,25000,25000,24900,4930
20241028,090300,1791180750,25000,25050,25150,24950,15794
20241028,090200,1395743050,25050,25000,25100,24850,15858
20241028,090100,999881050,25000,24750,25150,24600,21026
20241028,090000,476927600,24800,24950,24950,24650,19170