KissMeData/300080/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203200,1056561450,21700,21700,21700,21700,436
20231024,203100,1056561450,21700,21700,21700,21700,0
20231024,203000,1056561450,21700,21700,21700,21700,0
20231024,202900,1056561450,21700,21700,21700,21700,0
20231024,202800,1056561450,21700,21700,21700,21700,0
20231024,202700,1056561450,21700,21700,21700,21700,0
20231024,202600,1056561450,21700,21700,21700,21700,0
20231024,202500,1056561450,21700,21700,21700,21700,0
20231024,202400,1056561450,21700,21700,21700,21700,0
20231024,202300,1056561450,21700,21700,21700,21700,0
20231024,202200,1056561450,21700,21700,21700,21700,0
20231024,202100,1056561450,21700,21700,21700,21700,0
20231024,202000,1056561450,21700,21700,21700,21700,0
20231024,201900,1056561450,21700,21700,21700,21700,0
20231024,201800,1056561450,21700,21700,21700,21700,0
20231024,201700,1056561450,21700,21700,21700,21700,0
20231024,201600,1056561450,21700,21700,21700,21700,0
20231024,201500,1056561450,21700,21700,21700,21700,0
20231024,201400,1056561450,21700,21700,21700,21700,0
20231024,201300,1056561450,21700,21700,21700,21700,0
20231024,201200,1056561450,21700,21700,21700,21700,0
20231024,201100,1056561450,21700,21700,21700,21700,0
20231024,201000,1056561450,21700,21700,21700,21700,0
20231024,200900,1056561450,21700,21700,21700,21700,0
20231024,200800,1056561450,21700,21700,21700,21700,0
20231024,200700,1056561450,21700,21700,21700,21700,0
20231024,200600,1056561450,21700,21700,21700,21700,0
20231024,200500,1056561450,21700,21700,21700,21700,0
20231024,200400,1056561450,21700,21700,21700,21700,0
20231024,200300,1056561450,21700,21700,21700,21700,0
20231024,200200,1056561450,21700,21700,21700,21700,436
20231024,200100,1056561450,21700,21700,21700,21700,0
20231024,200000,1056561450,21700,21700,21700,21700,0
20231024,195900,1056561450,21700,21700,21700,21700,0
20231024,195800,1056561450,21700,21700,21700,21700,0
20231024,195700,1056561450,21700,21700,21700,21700,0
20231024,195600,1056561450,21700,21700,21700,21700,0
20231024,195500,1056561450,21700,21700,21700,21700,0
20231024,195400,1056561450,21700,21700,21700,21700,0
20231024,195300,1056561450,21700,21700,21700,21700,0
20231024,195200,1056561450,21700,21700,21700,21700,0
20231024,195100,1056561450,21700,21700,21700,21700,0
20231024,195000,1056561450,21700,21700,21700,21700,0
20231024,194900,1056561450,21700,21700,21700,21700,0
20231024,194800,1056561450,21700,21700,21700,21700,0
20231024,194700,1056561450,21700,21700,21700,21700,0
20231024,194600,1056561450,21700,21700,21700,21700,0
20231024,194500,1056561450,21700,21700,21700,21700,0
20231024,194400,1056561450,21700,21700,21700,21700,0
20231024,194300,1056561450,21700,21700,21700,21700,0
20231024,194200,1056561450,21700,21700,21700,21700,0
20231024,194100,1056561450,21700,21700,21700,21700,0
20231024,194000,1056561450,21700,21700,21700,21700,0
20231024,193900,1056561450,21700,21700,21700,21700,0
20231024,193800,1056561450,21700,21700,21700,21700,0
20231024,193700,1056561450,21700,21700,21700,21700,0
20231024,193600,1056561450,21700,21700,21700,21700,0
20231024,193500,1056561450,21700,21700,21700,21700,0
20231024,193400,1056561450,21700,21700,21700,21700,0
20231024,193300,1056561450,21700,21700,21700,21700,0
20231024,193200,1056561450,21700,21700,21700,21700,436
20231024,193100,1056561450,21700,21700,21700,21700,0
20231024,193000,1056561450,21700,21700,21700,21700,0
20231024,192900,1056561450,21700,21700,21700,21700,0
20231024,192800,1056561450,21700,21700,21700,21700,0
20231024,192700,1056561450,21700,21700,21700,21700,0
20231024,192600,1056561450,21700,21700,21700,21700,0
20231024,192500,1056561450,21700,21700,21700,21700,0
20231024,192400,1056561450,21700,21700,21700,21700,0
20231024,192300,1056561450,21700,21700,21700,21700,0
20231024,192200,1056561450,21700,21700,21700,21700,0
20231024,192100,1056561450,21700,21700,21700,21700,0
20231024,192000,1056561450,21700,21700,21700,21700,0
20231024,191900,1056561450,21700,21700,21700,21700,0
20231024,191800,1056561450,21700,21700,21700,21700,0
20231024,191700,1056561450,21700,21700,21700,21700,0
20231024,191600,1056561450,21700,21700,21700,21700,0
20231024,191500,1056561450,21700,21700,21700,21700,0
20231024,191400,1056561450,21700,21700,21700,21700,0
20231024,191300,1056561450,21700,21700,21700,21700,0
20231024,191200,1056561450,21700,21700,21700,21700,0
20231024,191100,1056561450,21700,21700,21700,21700,0
20231024,191000,1056561450,21700,21700,21700,21700,0
20231024,190900,1056561450,21700,21700,21700,21700,0
20231024,190800,1056561450,21700,21700,21700,21700,0
20231024,190700,1056561450,21700,21700,21700,21700,0
20231024,190600,1056561450,21700,21700,21700,21700,0
20231024,190500,1056561450,21700,21700,21700,21700,0
20231024,190400,1056561450,21700,21700,21700,21700,0
20231024,190300,1056561450,21700,21700,21700,21700,0
20231024,190200,1056561450,21700,21700,21700,21700,436
20231024,190100,1056561450,21700,21700,21700,21700,0
20231024,190000,1056561450,21700,21700,21700,21700,0
20231024,185900,1056561450,21700,21700,21700,21700,0
20231024,185800,1056561450,21700,21700,21700,21700,0
20231024,185700,1056561450,21700,21700,21700,21700,0
20231024,185600,1056561450,21700,21700,21700,21700,0
20231024,185500,1056561450,21700,21700,21700,21700,0
20231024,185400,1056561450,21700,21700,21700,21700,0
20231024,185300,1056561450,21700,21700,21700,21700,0
20231024,185200,1056561450,21700,21700,21700,21700,0
20231024,185100,1056561450,21700,21700,21700,21700,0
20231024,185000,1056561450,21700,21700,21700,21700,0
20231024,184900,1056561450,21700,21700,21700,21700,0
20231024,184800,1056561450,21700,21700,21700,21700,0
20231024,184700,1056561450,21700,21700,21700,21700,0
20231024,184600,1056561450,21700,21700,21700,21700,0
20231024,184500,1056561450,21700,21700,21700,21700,0
20231024,184400,1056561450,21700,21700,21700,21700,0
20231024,184300,1056561450,21700,21700,21700,21700,0
20231024,184200,1056561450,21700,21700,21700,21700,0
20231024,184100,1056561450,21700,21700,21700,21700,0
20231024,184000,1056561450,21700,21700,21700,21700,0
20231024,183900,1056561450,21700,21700,21700,21700,0
20231024,183800,1056561450,21700,21700,21700,21700,0
20231024,183700,1056561450,21700,21700,21700,21700,0
20231024,183600,1056561450,21700,21700,21700,21700,0
20231024,183500,1056561450,21700,21700,21700,21700,0
20231024,183400,1056561450,21700,21700,21700,21700,0
20231024,183300,1056561450,21700,21700,21700,21700,0
20231024,183200,1056561450,21700,21700,21700,21700,436
20231024,183100,1056561450,21700,21700,21700,21700,0
20231024,183000,1056561450,21700,21700,21700,21700,0
20231024,182900,1056561450,21700,21700,21700,21700,0
20231024,182800,1056561450,21700,21700,21700,21700,0
20231024,182700,1056561450,21700,21700,21700,21700,0
20231024,182600,1056561450,21700,21700,21700,21700,0
20231024,182500,1056561450,21700,21700,21700,21700,0
20231024,182400,1056561450,21700,21700,21700,21700,0
20231024,182300,1056561450,21700,21700,21700,21700,0
20231024,182200,1056561450,21700,21700,21700,21700,0
20231024,182100,1056561450,21700,21700,21700,21700,0
20231024,182000,1056561450,21700,21700,21700,21700,0
20231024,181900,1056561450,21700,21700,21700,21700,0
20231024,181800,1056561450,21700,21700,21700,21700,0
20231024,181700,1056561450,21700,21700,21700,21700,0
20231024,181600,1056561450,21700,21700,21700,21700,0
20231024,181500,1056561450,21700,21700,21700,21700,0
20231024,181400,1056561450,21700,21700,21700,21700,0
20231024,181300,1056561450,21700,21700,21700,21700,0
20231024,181200,1056561450,21700,21700,21700,21700,0
20231024,181100,1056561450,21700,21700,21700,21700,0
20231024,181000,1056561450,21700,21700,21700,21700,0
20231024,180900,1056561450,21700,21700,21700,21700,0
20231024,180800,1056561450,21700,21700,21700,21700,0
20231024,180700,1056561450,21700,21700,21700,21700,0
20231024,180600,1056561450,21700,21700,21700,21700,0
20231024,180500,1056561450,21700,21700,21700,21700,0
20231024,180400,1056561450,21700,21700,21700,21700,0
20231024,180300,1056561450,21700,21700,21700,21700,0
20231024,180200,1056561450,21700,21700,21700,21700,436
20231024,180100,1056561450,21700,21700,21700,21700,0
20231024,180000,1056561450,21700,21700,21700,21700,0
20231024,175900,1056561450,21700,21700,21700,21700,0
20231024,175800,1056561450,21700,21700,21700,21700,0
20231024,175700,1056561450,21700,21700,21700,21700,0
20231024,175600,1056561450,21700,21700,21700,21700,0
20231024,175500,1056561450,21700,21700,21700,21700,0
20231024,175400,1056561450,21700,21700,21700,21700,0
20231024,175300,1056561450,21700,21700,21700,21700,0
20231024,175200,1056561450,21700,21700,21700,21700,0
20231024,175100,1056561450,21700,21700,21700,21700,0
20231024,175000,1056561450,21700,21700,21700,21700,0
20231024,174900,1056561450,21700,21700,21700,21700,0
20231024,174800,1056561450,21700,21700,21700,21700,0
20231024,174700,1056561450,21700,21700,21700,21700,0
20231024,174600,1056561450,21700,21700,21700,21700,0
20231024,174500,1056561450,21700,21700,21700,21700,0
20231024,174400,1056561450,21700,21700,21700,21700,0
20231024,174300,1056561450,21700,21700,21700,21700,0
20231024,174200,1056561450,21700,21700,21700,21700,0
20231024,174100,1056561450,21700,21700,21700,21700,0
20231024,174000,1056561450,21700,21700,21700,21700,0
20231024,173900,1056561450,21700,21700,21700,21700,0
20231024,173800,1056561450,21700,21700,21700,21700,0
20231024,173700,1056561450,21700,21700,21700,21700,0
20231024,173600,1056561450,21700,21700,21700,21700,0
20231024,173500,1056561450,21700,21700,21700,21700,0
20231024,173400,1056561450,21700,21700,21700,21700,0
20231024,173300,1056561450,21700,21700,21700,21700,0
20231024,173200,1056561450,21700,21700,21700,21700,436
20231024,173100,1056561450,21700,21700,21700,21700,0
20231024,173000,1056561450,21700,21700,21700,21700,0
20231024,172900,1056561450,21700,21700,21700,21700,0
20231024,172800,1056561450,21700,21700,21700,21700,0
20231024,172700,1056561450,21700,21700,21700,21700,0
20231024,172600,1056561450,21700,21700,21700,21700,0
20231024,172500,1056561450,21700,21700,21700,21700,0
20231024,172400,1056561450,21700,21700,21700,21700,0
20231024,172300,1056561450,21700,21700,21700,21700,0
20231024,172200,1056561450,21700,21700,21700,21700,0
20231024,172100,1056561450,21700,21700,21700,21700,0
20231024,172000,1056561450,21700,21700,21700,21700,0
20231024,171900,1056561450,21700,21700,21700,21700,0
20231024,171800,1056561450,21700,21700,21700,21700,0
20231024,171700,1056561450,21700,21700,21700,21700,0
20231024,171600,1056561450,21700,21700,21700,21700,0
20231024,171500,1056561450,21700,21700,21700,21700,0
20231024,171400,1056561450,21700,21700,21700,21700,0
20231024,171300,1056561450,21700,21700,21700,21700,0
20231024,171200,1056561450,21700,21700,21700,21700,0
20231024,171100,1056561450,21700,21700,21700,21700,0
20231024,171000,1056561450,21700,21700,21700,21700,0
20231024,170900,1056561450,21700,21700,21700,21700,0
20231024,170800,1056561450,21700,21700,21700,21700,0
20231024,170700,1056561450,21700,21700,21700,21700,0
20231024,170600,1056561450,21700,21700,21700,21700,0
20231024,170500,1056561450,21700,21700,21700,21700,0
20231024,170400,1056561450,21700,21700,21700,21700,0
20231024,170300,1056561450,21700,21700,21700,21700,0
20231024,170200,1056561450,21700,21700,21700,21700,436
20231024,170100,1056561450,21700,21700,21700,21700,0
20231024,170000,1056561450,21700,21700,21700,21700,0
20231024,165900,1056561450,21700,21700,21700,21700,0
20231024,165800,1056561450,21700,21700,21700,21700,0
20231024,165700,1056561450,21700,21700,21700,21700,0
20231024,165600,1056561450,21700,21700,21700,21700,0
20231024,165500,1056561450,21700,21700,21700,21700,0
20231024,165400,1056561450,21700,21700,21700,21700,0
20231024,165300,1056561450,21700,21700,21700,21700,0
20231024,165200,1056561450,21700,21700,21700,21700,0
20231024,165100,1056561450,21700,21700,21700,21700,0
20231024,165000,1056561450,21700,21700,21700,21700,0
20231024,164900,1056561450,21700,21700,21700,21700,0
20231024,164800,1056561450,21700,21700,21700,21700,0
20231024,164700,1056561450,21700,21700,21700,21700,0
20231024,164600,1056561450,21700,21700,21700,21700,0
20231024,164500,1056561450,21700,21700,21700,21700,0
20231024,164400,1056561450,21700,21700,21700,21700,0
20231024,164300,1056561450,21700,21700,21700,21700,0
20231024,164200,1056561450,21700,21700,21700,21700,0
20231024,164100,1056561450,21700,21700,21700,21700,0
20231024,164000,1056561450,21700,21700,21700,21700,0
20231024,163900,1056561450,21700,21700,21700,21700,0
20231024,163800,1056561450,21700,21700,21700,21700,0
20231024,163700,1056561450,21700,21700,21700,21700,0
20231024,163600,1056561450,21700,21700,21700,21700,0
20231024,163500,1056561450,21700,21700,21700,21700,0
20231024,163400,1056561450,21700,21700,21700,21700,0
20231024,163300,1056561450,21700,21700,21700,21700,0
20231024,163200,1056561450,21700,21700,21700,21700,436
20231024,163100,1056561450,21700,21700,21700,21700,0
20231024,163000,1056561450,21700,21700,21700,21700,0
20231024,162900,1056561450,21700,21700,21700,21700,0
20231024,162800,1056561450,21700,21700,21700,21700,0
20231024,162700,1056561450,21700,21700,21700,21700,0
20231024,162600,1056561450,21700,21700,21700,21700,0
20231024,162500,1056561450,21700,21700,21700,21700,0
20231024,162400,1056561450,21700,21700,21700,21700,0
20231024,162300,1056561450,21700,21700,21700,21700,0
20231024,162200,1056561450,21700,21700,21700,21700,0
20231024,162100,1056561450,21700,21700,21700,21700,0
20231024,162000,1056561450,21700,21700,21700,21700,0
20231024,161900,1056561450,21700,21700,21700,21700,0
20231024,161800,1056561450,21700,21700,21700,21700,0
20231024,161700,1056561450,21700,21700,21700,21700,0
20231024,161600,1056561450,21700,21700,21700,21700,0
20231024,161500,1056561450,21700,21700,21700,21700,0
20231024,161400,1056561450,21700,21700,21700,21700,0
20231024,161300,1056561450,21700,21700,21700,21700,0
20231024,161200,1056561450,21700,21700,21700,21700,0
20231024,161100,1056561450,21700,21700,21700,21700,0
20231024,161000,1056561450,21700,21700,21700,21700,0
20231024,160900,1056561450,21700,21700,21700,21700,0
20231024,160800,1056561450,21700,21700,21700,21700,0
20231024,160700,1056561450,21700,21700,21700,21700,0
20231024,160600,1056561450,21700,21700,21700,21700,0
20231024,160500,1056561450,21700,21700,21700,21700,0
20231024,160400,1056561450,21700,21700,21700,21700,0
20231024,160300,1056561450,21700,21700,21700,21700,0
20231024,160200,1056561450,21700,21700,21700,21700,436
20231024,160100,1056561450,21700,21700,21700,21700,0
20231024,160000,1056561450,21700,21700,21700,21700,0
20231024,155900,1056561450,21700,21700,21700,21700,0
20231024,155800,1056561450,21700,21700,21700,21700,0
20231024,155700,1056561450,21700,21700,21700,21700,0
20231024,155600,1056561450,21700,21700,21700,21700,0
20231024,155500,1056561450,21700,21700,21700,21700,0
20231024,155400,1056561450,21700,21700,21700,21700,0
20231024,155300,1056561450,21700,21700,21700,21700,0
20231024,155200,1056561450,21700,21700,21700,21700,0
20231024,155100,1056561450,21700,21700,21700,21700,0
20231024,155000,1056561450,21700,21700,21700,21700,0
20231024,154900,1056561450,21700,21700,21700,21700,0
20231024,154800,1056561450,21700,21700,21700,21700,0
20231024,154700,1056561450,21700,21700,21700,21700,0
20231024,154600,1056561450,21700,21700,21700,21700,0
20231024,154500,1056561450,21700,21700,21700,21700,0
20231024,154400,1056561450,21700,21700,21700,21700,0
20231024,154300,1056561450,21700,21700,21700,21700,0
20231024,154200,1056561450,21700,21700,21700,21700,0
20231024,154100,1056561450,21700,21700,21700,21700,0
20231024,154000,1056561450,21700,21700,21700,21700,0
20231024,153900,1056561450,21700,21700,21700,21700,0
20231024,153800,1056561450,21700,21700,21700,21700,0
20231024,153700,1056561450,21700,21700,21700,21700,0
20231024,153600,1056561450,21700,21700,21700,21700,0
20231024,153500,1056561450,21700,21700,21700,21700,0
20231024,153400,1056561450,21700,21700,21700,21700,0
20231024,153300,1056561450,21700,21700,21700,21700,0
20231024,153200,1056561450,21700,21700,21700,21700,436
20231024,153100,1056561450,21700,21700,21700,21700,0
20231024,153000,1056561450,21700,21700,21700,21700,436
20231024,152900,1047100250,21750,21750,21750,21750,0
20231024,152800,1047100250,21750,21750,21750,21750,0
20231024,152700,1047100250,21750,21750,21750,21750,0
20231024,152600,1047100250,21750,21750,21750,21750,0
20231024,152500,1047100250,21750,21750,21750,21750,0
20231024,152400,1047100250,21750,21750,21750,21750,0
20231024,152300,1047100250,21750,21750,21750,21750,0
20231024,152200,1047100250,21750,21750,21750,21750,0
20231024,152100,1047100250,21750,21750,21750,21750,0
20231024,152000,1047100250,21750,21750,21750,21750,0
20231024,151900,1047100250,21750,21750,21800,21750,190
20231024,151800,1042967700,21750,21700,21750,21700,166
20231024,151700,1039365450,21700,21650,21700,21650,89
20231024,151600,1037434800,21700,21650,21700,21650,166
20231024,151500,1033834600,21600,21700,21700,21600,554
20231024,151400,1021867550,21700,21700,21700,21700,5
20231024,151300,1021759050,21700,21700,21700,21600,58
20231024,151200,1020502750,21700,21750,21750,21700,92
20231024,151100,1018506250,21750,21750,21800,21700,30
20231024,151000,1017852700,21800,21750,21800,21700,13
20231024,150900,1017569600,21750,21750,21750,21700,24
20231024,150800,1017048200,21750,21700,21750,21700,54
20231024,150700,1015874250,21750,21750,21750,21750,4
20231024,150600,1015787250,21750,21800,21800,21700,10
20231024,150500,1015569700,21800,21750,21800,21750,105
20231024,150400,1013284900,21750,21800,21800,21700,20
20231024,150300,1012850400,21800,21750,21800,21750,11
20231024,150200,1012611100,21750,21750,21800,21650,22
20231024,150100,1012132750,21750,21700,21750,21700,15
20231024,150000,1011807000,21700,21650,21750,21650,50
20231024,145900,1010724200,21650,21650,21650,21550,18
20231024,145800,1010335050,21650,21650,21650,21650,25
20231024,145700,1009793800,21650,21650,21650,21550,443
20231024,145600,1000245400,21650,21650,21650,21650,8
20231024,145500,1000072200,21650,21700,21700,21600,109
20231024,145400,997713950,21700,21650,21700,21650,239
20231024,145300,992536200,21650,21600,21650,21550,169
20231024,145200,988893750,21600,21600,21600,21600,6
20231024,145100,988764150,21600,21650,21650,21600,51
20231024,145000,987662300,21650,21600,21650,21600,7
20231024,144900,987510850,21700,21700,21700,21700,7
20231024,144800,987358950,21700,21600,21700,21450,158
20231024,144700,983943400,21600,21600,21650,21500,1131
20231024,144600,959562250,21700,21700,21700,21600,18
20231024,144500,959172250,21700,21650,21700,21600,502
20231024,144400,948310500,21700,21750,21750,21650,10
20231024,144300,948093400,21750,21700,21750,21700,15
20231024,144200,947767650,21700,21800,21850,21700,533
20231024,144100,936197050,21800,21750,21800,21750,12
20231024,144000,935935550,21850,21800,21850,21800,33
20231024,143900,935216000,21800,21750,21800,21750,17
20231024,143800,934846000,21800,21850,21850,21800,7
20231024,143700,934693250,21850,21800,21850,21750,175
20231024,143600,930876400,21800,21800,21850,21800,75
20231024,143500,929238200,21800,21800,21800,21750,32
20231024,143400,928540700,21800,21800,21800,21800,5
20231024,143300,928431700,21800,21800,21800,21750,16
20231024,143200,928083350,21800,21800,21800,21800,5
20231024,143100,927974350,21750,21850,21850,21750,9
20231024,143000,927777900,21850,21800,21900,21800,101
20231024,142900,925575000,21900,21900,21900,21900,328
20231024,142800,918391800,21800,21900,21900,21800,37
20231024,142700,917583250,21900,21900,21950,21800,267
20231024,142600,911747500,21850,21800,21850,21800,195
20231024,142500,907488700,21800,21800,21800,21800,6
20231024,142400,907357900,21800,21750,21800,21750,40
20231024,142300,906486500,21750,21750,21750,21750,115
20231024,142200,903985250,21750,21850,21850,21750,563
20231024,142100,891721700,21800,21800,21850,21800,18
20231024,142000,891329050,21850,21850,21850,21800,10
20231024,141900,891110800,21850,21800,21850,21800,79
20231024,141800,889385900,21850,21850,21850,21850,11
20231024,141700,889145550,21800,21800,21850,21750,88
20231024,141600,887227550,21800,21750,21800,21750,37
20231024,141500,886422650,21700,21700,21700,21700,14
20231024,141400,886118850,21700,21700,21700,21700,9
20231024,141300,885923550,21700,21750,21750,21700,43
20231024,141200,884988400,21700,21700,21700,21700,11
20231024,141100,884749700,21700,21700,21700,21700,230
20231024,141000,879758700,21700,21800,21800,21700,686
20231024,140900,864821800,21800,21800,21800,21800,33
20231024,140800,864102400,21800,21650,21800,21650,686
20231024,140700,849214700,21650,21650,21650,21650,5
20231024,140600,849106450,21600,21600,21600,21600,9
20231024,140500,848912050,21650,21650,21650,21650,91
20231024,140400,846941900,21650,21650,21700,21650,89
20231024,140300,845014000,21650,21600,21650,21600,18
20231024,140200,844624850,21600,21600,21650,21600,669
20231024,140100,830141300,21600,21550,21600,21550,93
20231024,140000,828133850,21600,21550,21600,21550,142
20231024,135900,825073200,21500,21500,21550,21500,17
20231024,135800,824707600,21500,21550,21550,21500,20
20231024,135700,824277400,21500,21550,21550,21500,29
20231024,135600,823653050,21550,21400,21550,21400,401
20231024,135500,815046950,21350,21450,21450,21350,3
20231024,135400,814982800,21400,21350,21400,21350,14
20231024,135300,814683550,21450,21450,21450,21450,1
20231024,135200,814662100,21400,21350,21400,21350,39
20231024,135100,813827950,21400,21400,21400,21400,30
20231024,135000,813185950,21350,21400,21400,21350,68
20231024,134900,811731350,21400,21400,21450,21400,8
20231024,134800,811560100,21400,21400,21400,21350,155
20231024,134700,808243650,21350,21350,21350,21350,8
20231024,134600,808072850,21350,21350,21350,21350,3
20231024,134500,808008800,21350,21350,21350,21350,2
20231024,134400,807966100,21450,21450,21450,21450,0
20231024,134300,807966100,21450,21350,21450,21350,130
20231024,134200,805184100,21400,21350,21400,21350,23
20231024,134100,804693000,21300,21400,21400,21300,35
20231024,134000,803945650,21400,21400,21400,21400,15
20231024,133900,803624650,21450,21450,21450,21350,44
20231024,133800,802681600,21400,21400,21400,21400,72
20231024,133700,801140800,21350,21350,21350,21350,2
20231024,133600,801098100,21450,21450,21450,21400,91
20231024,133500,799146700,21400,21300,21400,21300,1100
20231024,133400,775664900,21300,21250,21300,21250,3
20231024,133300,775601100,21350,21350,21350,21350,1
20231024,133200,775579750,21300,21250,21300,21250,49
20231024,133100,774537600,21200,21200,21200,21200,0
20231024,133000,774537600,21200,21300,21300,21200,29
20231024,132900,773920100,21300,21250,21300,21250,10
20231024,132800,773707500,21250,21300,21300,21250,30
20231024,132700,773068550,21250,21250,21250,21250,12
20231024,132600,772813550,21300,21300,21300,21300,2
20231024,132500,772770950,21350,21400,21400,21350,14
20231024,132400,772471850,21350,21350,21350,21350,38
20231024,132300,771660550,21300,21300,21300,21300,12
20231024,132200,771404950,21350,21350,21350,21350,1
20231024,132100,771383600,21300,21250,21300,21250,10
20231024,132000,771170700,21350,21300,21350,21300,8
20231024,131900,771000250,21250,21250,21250,21250,2
20231024,131800,770957750,21350,21300,21350,21250,129
20231024,131700,768210100,21300,21250,21300,21250,11
20231024,131600,767976300,21250,21250,21250,21250,9
20231024,131500,767785050,21300,21300,21300,21300,1
20231024,131400,767763750,21250,21250,21250,21200,86
20231024,131300,765936850,21300,21250,21300,21250,22
20231024,131200,765469300,21200,21200,21250,21200,15
20231024,131100,765151250,21250,21250,21250,21250,1
20231024,131000,765130000,21200,21200,21200,21200,19
20231024,130900,764727200,21200,21150,21200,21150,10
20231024,130800,764515650,21200,21200,21200,21200,0
20231024,130700,764515650,21200,21200,21200,21200,7
20231024,130600,764367250,21300,21300,21300,21300,182
20231024,130500,760490650,21300,21350,21350,21300,29
20231024,130400,759871950,21350,21300,21350,21300,4
20231024,130300,759786700,21300,21300,21300,21200,74
20231024,130200,758211200,21250,21200,21250,21200,75
20231024,130100,756617650,21250,21250,21250,21250,69
20231024,130000,755151400,21300,21300,21300,21300,10
20231024,125900,754938400,21350,21400,21400,21350,386
20231024,125800,746692950,21400,21450,21450,21400,13
20231024,125700,746414700,21400,21400,21400,21400,50
20231024,125600,745344700,21400,21350,21400,21350,51
20231024,125500,744255800,21350,21300,21350,21300,213
20231024,125400,739713400,21250,21250,21250,21200,27
20231024,125300,739139750,21300,21250,21300,21250,11
20231024,125200,738905950,21250,21300,21300,21250,20
20231024,125100,738480050,21300,21300,21350,21300,77
20231024,125000,736839900,21350,21350,21350,21350,1
20231024,124900,736818550,21300,21350,21350,21300,70
20231024,124800,735324450,21350,21350,21350,21350,1
20231024,124700,735303100,21300,21350,21350,21300,7
20231024,124600,735153750,21300,21250,21300,21250,57
20231024,124500,733940050,21250,21250,21250,21250,2
20231024,124400,733897550,21300,21200,21300,21200,32
20231024,124300,733217950,21150,21200,21250,21150,135
20231024,124200,730356000,21200,21200,21200,21200,89
20231024,124100,728469200,21200,21200,21200,21200,0
20231024,124000,728469200,21200,21200,21200,21200,11
20231024,123900,728236000,21200,21200,21200,21200,14
20231024,123800,727939200,21200,21150,21200,21100,42
20231024,123700,727050950,21150,21100,21150,21100,151
20231024,123600,723864800,21100,21100,21100,21050,12
20231024,123500,723612100,21100,21100,21100,21100,8
20231024,123400,723443300,21050,21100,21100,21050,10
20231024,123300,723232400,21050,21050,21050,21050,2
20231024,123200,723190300,21150,21150,21150,21150,0
20231024,123100,723190300,21150,21100,21150,21000,282
20231024,123000,717252900,21150,21150,21150,21150,72
20231024,122900,715730100,21150,21200,21200,21150,14
20231024,122800,715433950,21200,21300,21300,21200,252
20231024,122700,710085400,21250,21250,21250,21250,11
20231024,122600,709851650,21300,21250,21300,21250,42
20231024,122500,708957450,21250,21300,21400,21250,749
20231024,122400,692965550,21350,21300,21350,21300,196
20231024,122300,688782950,21300,21250,21300,21250,174
20231024,122200,685084100,21250,21200,21250,21200,122
20231024,122100,682497600,21200,21150,21200,21150,59
20231024,122000,681249700,21100,21100,21100,21100,2
20231024,121900,681207500,21200,21150,21200,21150,245
20231024,121800,676025700,21100,21100,21100,21050,9
20231024,121700,675836150,21050,21000,21100,21000,172
20231024,121600,672213200,21000,21050,21050,21000,24
20231024,121500,671708050,21000,21000,21000,21000,11
20231024,121400,671477050,21000,21000,21000,21000,33
20231024,121300,670784050,21000,21000,21000,21000,145
20231024,121200,667739050,21000,21000,21000,21000,0
20231024,121100,667739050,21000,21050,21050,21000,149
20231024,121000,664610000,21050,21050,21050,21050,12
20231024,120900,664357400,21100,21100,21100,21050,501
20231024,120800,653788150,21100,21050,21100,21050,11
20231024,120700,653556550,21050,21050,21100,21050,57
20231024,120600,652354050,21050,21000,21050,21000,14
20231024,120500,652059850,21050,21000,21050,21000,49
20231024,120400,651029400,21000,20950,21000,20900,56
20231024,120300,649854000,20950,20950,20950,20950,27
20231024,120200,649288350,21000,21000,21050,20950,20
20231024,120100,648868750,21000,20950,21000,20950,79
20231024,120000,647210550,20950,20950,20950,20950,23
20231024,115900,646728700,21000,20850,21000,20850,172
20231024,115800,643128450,20850,20800,20900,20800,61
20231024,115700,641856700,20750,20750,20750,20750,13
20231024,115600,641586950,20750,20800,20800,20750,101
20231024,115500,639491150,20750,20750,20750,20750,13
20231024,115400,639221400,20800,20800,20800,20800,0
20231024,115300,639221400,20800,20800,20800,20750,16
20231024,115200,638889200,20750,20750,20750,20750,0
20231024,115100,638889200,20750,20800,20850,20750,9
20231024,115000,638702050,20800,20800,20800,20800,1
20231024,114900,638681250,20750,20800,20850,20750,4
20231024,114800,638598100,20750,20800,20800,20750,7
20231024,114700,638452800,20800,20800,20800,20800,9
20231024,114600,638265600,20750,20750,20750,20750,2
20231024,114500,638224100,20800,20800,20800,20800,0
20231024,114400,638224100,20800,20800,20850,20750,49
20231024,114300,637204950,20800,20800,20800,20800,1
20231024,114200,637184150,20750,20800,20800,20750,10
20231024,114100,636976600,20750,20750,20750,20750,0
20231024,114000,636976600,20750,20750,20750,20750,2
20231024,113900,636935100,20850,20650,20850,20650,275
20231024,113800,631227500,20700,20700,20700,20700,30
20231024,113700,630606500,20700,20700,20700,20700,9
20231024,113600,630420200,20750,20750,20750,20750,0
20231024,113500,630420200,20750,20700,20750,20700,9
20231024,113400,630233550,20750,20750,20750,20750,0
20231024,113300,630233550,20750,20700,20750,20700,20
20231024,113200,629818650,20750,20700,20750,20700,48
20231024,113100,628824000,20700,20750,20750,20700,12
20231024,113000,628575100,20800,20750,20800,20750,12
20231024,112900,628326050,20800,20750,20800,20750,8
20231024,112800,628160000,20700,20700,20700,20700,2
20231024,112700,628118600,20800,20800,20800,20800,1
20231024,112600,628097800,20750,20850,20850,20750,4
20231024,112500,628014700,20800,20800,20800,20800,11
20231024,112400,627785900,20850,20900,20900,20850,55
20231024,112300,626636950,20900,20800,20900,20800,14
20231024,112200,626345300,20750,20800,20800,20750,80
20231024,112100,624681400,20800,20800,20800,20700,10
20231024,112000,624473900,20750,20700,20750,20700,116
20231024,111900,622069400,20750,20700,20750,20700,10
20231024,111800,621862350,20750,20750,20750,20750,22
20231024,111700,621405850,20750,20700,20750,20700,10
20231024,111600,621198800,20750,20650,20750,20650,78
20231024,111500,619584400,20600,20600,20600,20600,10
20231024,111400,619378400,20650,20600,20650,20600,10
20231024,111300,619172350,20600,20600,20600,20600,11
20231024,111200,618945750,20600,20550,20650,20500,522
20231024,111100,608242900,20550,20550,20550,20550,5
20231024,111000,608140150,20550,20600,20600,20500,152
20231024,110900,605016200,20600,20600,20600,20600,40
20231024,110800,604192200,20600,20600,20600,20600,145
20231024,110700,601205200,20650,20600,20650,20550,253
20231024,110600,596000350,20700,20500,20700,20500,119
20231024,110500,593544300,20450,20400,20450,20400,52
20231024,110400,592482700,20400,20400,20400,20400,1
20231024,110300,592462300,20450,20450,20450,20450,112
20231024,110200,590171900,20500,20500,20500,20450,205
20231024,110100,585969450,20450,20450,20450,20450,10
20231024,110000,585764950,20500,20400,20500,20400,599
20231024,105900,573517850,20400,20400,20400,20400,21
20231024,105800,573089450,20400,20350,20400,20350,12
20231024,105700,572844700,20350,20300,20350,20300,32
20231024,105600,572195000,20300,20350,20350,20300,20
20231024,105500,571788100,20350,20400,20400,20350,4
20231024,105400,571706600,20350,20350,20350,20350,10
20231024,105300,571503100,20450,20450,20450,20450,45
20231024,105200,570582850,20400,20400,20400,20300,305
20231024,105100,564369950,20350,20350,20350,20350,49
20231024,105000,563372800,20350,20400,20450,20350,316
20231024,104900,556940850,20400,20400,20400,20300,40
20231024,104800,556125850,20450,20400,20450,20400,114
20231024,104700,553796650,20450,20350,20450,20300,420
20231024,104600,545226150,20300,20350,20350,20300,217
20231024,104500,540810300,20350,20300,20350,20200,33
20231024,104400,540140150,20250,20350,20350,20250,6
20231024,104300,540018550,20300,20250,20300,20250,45
20231024,104200,539106300,20350,20350,20350,20300,388
20231024,104100,531210600,20400,20400,20450,20350,58
20231024,104000,530027450,20400,20200,20400,20200,381
20231024,103900,522299250,20200,20100,20200,20100,565
20231024,103800,510922050,20100,19950,20150,19950,1519
20231024,103700,480540150,19950,19930,19950,19930,42
20231024,103600,479702490,19940,19890,19970,19880,258
20231024,103500,474561910,19920,19890,19920,19890,23
20231024,103400,474104410,19890,19930,19940,19890,278
20231024,103300,468571160,19950,19960,19960,19930,40
20231024,103200,467773400,19940,19940,19970,19940,18
20231024,103100,467414450,19970,19940,19970,19940,156
20231024,103000,464301030,19940,19930,19950,19910,388
20231024,102900,456564320,19910,19890,19910,19890,117
20231024,102800,454236390,19890,19860,19900,19850,691
20231024,102700,440507320,19850,19840,19860,19840,43
20231024,102600,439653780,19910,19910,19910,19910,13
20231024,102500,439394950,19910,19920,19920,19850,697
20231024,102400,425532230,19950,19920,19960,19910,221
20231024,102300,421130170,19910,19990,19990,19910,130
20231024,102200,418540390,19900,20000,20000,19900,1224
20231024,102100,394084900,20000,20000,20100,20000,563
20231024,102000,382810050,20050,20050,20050,20050,892
20231024,101900,364925450,20100,20200,20200,20100,212
20231024,101800,360663650,20100,20050,20200,20050,589
20231024,101700,348778900,20050,20350,20350,20050,1959
20231024,101600,309340300,20350,20400,20400,20350,39
20231024,101500,308546300,20400,20400,20400,20400,86
20231024,101400,306791900,20450,20450,20550,20450,728
20231024,101300,291900200,20450,20350,20450,20350,122
20231024,101200,289412200,20300,20400,20400,20250,575
20231024,101100,277739700,20400,20350,20400,20350,91
20231024,101000,275883750,20350,20350,20350,20350,2
20231024,100900,275843050,20400,20350,20400,20300,785
20231024,100800,259868250,20400,20450,20450,20400,453
20231024,100700,250624150,20400,20400,20400,20400,60
20231024,100600,249400150,20450,20500,20500,20450,33
20231024,100500,248725250,20450,20450,20450,20450,12
20231024,100400,248479850,20500,20500,20500,20500,1
20231024,100300,248459350,20450,20450,20500,20450,11
20231024,100200,248234350,20500,20450,20500,20450,26
20231024,100100,247702500,20450,20550,20550,20450,164
20231024,100000,244340550,20500,20400,20500,20350,586
20231024,095900,232358750,20350,20450,20500,20350,907
20231024,095800,213880450,20500,20650,20650,20500,737
20231024,095700,198761500,20650,20650,20650,20650,18
20231024,095600,198389800,20650,20600,20650,20600,113
20231024,095500,196056750,20650,20650,20650,20550,264
20231024,095400,190621550,20700,20700,20700,20650,12
20231024,095300,190373550,20650,20650,20650,20650,23
20231024,095200,189898600,20600,20650,20650,20600,30
20231024,095100,189280400,20700,20600,20700,20600,14
20231024,095000,188991700,20600,20600,20600,20600,13
20231024,094900,188723900,20600,20700,20700,20600,230
20231024,094800,183975450,20700,20700,20700,20700,0
20231024,094700,183975450,20700,20750,20800,20700,167
20231024,094600,180516000,20800,20750,20800,20750,37
20231024,094500,179748000,20800,20800,20800,20800,75
20231024,094400,178188000,20800,20800,20800,20800,11
20231024,094300,177959200,20800,20850,20850,20750,37
20231024,094200,177189600,20750,20850,20850,20750,244
20231024,094100,172116650,20850,20950,20950,20800,377
20231024,094000,164250000,20900,21000,21000,20900,572
20231024,093900,152274100,20950,20950,20950,20950,0
20231024,093800,152274100,20950,21000,21000,20950,13
20231024,093700,152001650,20950,20950,20950,20950,8
20231024,093600,151834050,20950,20950,20950,20950,33
20231024,093500,151142700,21000,20950,21000,20950,5
20231024,093400,151037900,21000,21050,21050,20950,19
20231024,093300,150638550,21000,20950,21000,20950,154
20231024,093200,147406150,21000,21000,21000,21000,1
20231024,093100,147385150,20950,21000,21000,20900,334
20231024,093000,140373400,21000,21000,21000,21000,589
20231024,092900,128004400,21000,21000,21000,21000,1167
20231024,092800,103497400,21050,21100,21100,21050,308
20231024,092700,97013550,21050,21050,21050,21050,2
20231024,092600,96971450,21050,21100,21100,21050,13
20231024,092500,96697550,21050,21150,21150,21050,120
20231024,092400,94165650,21150,21200,21200,21150,45
20231024,092300,93211750,21200,21150,21200,21150,65
20231024,092200,91834650,21100,21050,21100,21050,582
20231024,092100,79583150,21050,21100,21100,21050,903
20231024,092000,60574650,21100,21200,21200,21050,216
20231024,091900,56020350,21200,21200,21200,21200,11
20231024,091800,55787150,21200,21300,21300,21200,49
20231024,091700,54745050,21300,21300,21300,21300,11
20231024,091600,54510750,21350,21350,21350,21350,10
20231024,091500,54297250,21300,21300,21300,21300,1
20231024,091400,54275950,21350,21400,21400,21350,155
20231024,091300,50962350,21450,21500,21500,21450,556
20231024,091200,39012000,21550,21550,21550,21550,28
20231024,091100,38408600,21600,21600,21600,21600,35
20231024,091000,37652600,21550,21550,21550,21550,29
20231024,090900,37027650,21550,21500,21550,21500,76
20231024,090800,35389900,21500,21500,21500,21500,36
20231024,090700,34615900,21550,21550,21550,21500,6
20231024,090600,34486800,21500,21500,21500,21500,11
20231024,090500,34250300,21450,21500,21550,21450,251
20231024,090400,28856700,21500,21450,21550,21450,187
20231024,090300,24833600,21450,21450,21450,21450,110
20231024,090200,22474100,21450,21450,21450,21450,223
20231024,090100,17690750,21400,21400,21650,21400,139
20231024,090000,14704250,21250,21550,21550,21250,686