KissMeData/200710/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,200900,8670093100,23700,23700,23700,23700,5689
20231024,200800,8670093100,23700,23700,23700,23700,0
20231024,200700,8670093100,23700,23700,23700,23700,0
20231024,200600,8670093100,23700,23700,23700,23700,0
20231024,200500,8670093100,23700,23700,23700,23700,0
20231024,200400,8670093100,23700,23700,23700,23700,0
20231024,200300,8670093100,23700,23700,23700,23700,0
20231024,200200,8670093100,23700,23700,23700,23700,0
20231024,200100,8670093100,23700,23700,23700,23700,0
20231024,200000,8670093100,23700,23700,23700,23700,0
20231024,195900,8670093100,23700,23700,23700,23700,0
20231024,195800,8670093100,23700,23700,23700,23700,0
20231024,195700,8670093100,23700,23700,23700,23700,0
20231024,195600,8670093100,23700,23700,23700,23700,0
20231024,195500,8670093100,23700,23700,23700,23700,0
20231024,195400,8670093100,23700,23700,23700,23700,0
20231024,195300,8670093100,23700,23700,23700,23700,0
20231024,195200,8670093100,23700,23700,23700,23700,0
20231024,195100,8670093100,23700,23700,23700,23700,0
20231024,195000,8670093100,23700,23700,23700,23700,0
20231024,194900,8670093100,23700,23700,23700,23700,0
20231024,194800,8670093100,23700,23700,23700,23700,0
20231024,194700,8670093100,23700,23700,23700,23700,0
20231024,194600,8670093100,23700,23700,23700,23700,0
20231024,194500,8670093100,23700,23700,23700,23700,0
20231024,194400,8670093100,23700,23700,23700,23700,0
20231024,194300,8670093100,23700,23700,23700,23700,0
20231024,194200,8670093100,23700,23700,23700,23700,0
20231024,194100,8670093100,23700,23700,23700,23700,0
20231024,194000,8670093100,23700,23700,23700,23700,0
20231024,193900,8670093100,23700,23700,23700,23700,5689
20231024,193800,8670093100,23700,23700,23700,23700,0
20231024,193700,8670093100,23700,23700,23700,23700,0
20231024,193600,8670093100,23700,23700,23700,23700,0
20231024,193500,8670093100,23700,23700,23700,23700,0
20231024,193400,8670093100,23700,23700,23700,23700,0
20231024,193300,8670093100,23700,23700,23700,23700,0
20231024,193200,8670093100,23700,23700,23700,23700,0
20231024,193100,8670093100,23700,23700,23700,23700,0
20231024,193000,8670093100,23700,23700,23700,23700,0
20231024,192900,8670093100,23700,23700,23700,23700,0
20231024,192800,8670093100,23700,23700,23700,23700,0
20231024,192700,8670093100,23700,23700,23700,23700,0
20231024,192600,8670093100,23700,23700,23700,23700,0
20231024,192500,8670093100,23700,23700,23700,23700,0
20231024,192400,8670093100,23700,23700,23700,23700,0
20231024,192300,8670093100,23700,23700,23700,23700,0
20231024,192200,8670093100,23700,23700,23700,23700,0
20231024,192100,8670093100,23700,23700,23700,23700,0
20231024,192000,8670093100,23700,23700,23700,23700,0
20231024,191900,8670093100,23700,23700,23700,23700,0
20231024,191800,8670093100,23700,23700,23700,23700,0
20231024,191700,8670093100,23700,23700,23700,23700,0
20231024,191600,8670093100,23700,23700,23700,23700,0
20231024,191500,8670093100,23700,23700,23700,23700,0
20231024,191400,8670093100,23700,23700,23700,23700,0
20231024,191300,8670093100,23700,23700,23700,23700,0
20231024,191200,8670093100,23700,23700,23700,23700,0
20231024,191100,8670093100,23700,23700,23700,23700,0
20231024,191000,8670093100,23700,23700,23700,23700,0
20231024,190900,8670093100,23700,23700,23700,23700,5689
20231024,190800,8670093100,23700,23700,23700,23700,0
20231024,190700,8670093100,23700,23700,23700,23700,0
20231024,190600,8670093100,23700,23700,23700,23700,0
20231024,190500,8670093100,23700,23700,23700,23700,0
20231024,190400,8670093100,23700,23700,23700,23700,0
20231024,190300,8670093100,23700,23700,23700,23700,0
20231024,190200,8670093100,23700,23700,23700,23700,0
20231024,190100,8670093100,23700,23700,23700,23700,0
20231024,190000,8670093100,23700,23700,23700,23700,0
20231024,185900,8670093100,23700,23700,23700,23700,0
20231024,185800,8670093100,23700,23700,23700,23700,0
20231024,185700,8670093100,23700,23700,23700,23700,0
20231024,185600,8670093100,23700,23700,23700,23700,0
20231024,185500,8670093100,23700,23700,23700,23700,0
20231024,185400,8670093100,23700,23700,23700,23700,0
20231024,185300,8670093100,23700,23700,23700,23700,0
20231024,185200,8670093100,23700,23700,23700,23700,0
20231024,185100,8670093100,23700,23700,23700,23700,0
20231024,185000,8670093100,23700,23700,23700,23700,0
20231024,184900,8670093100,23700,23700,23700,23700,0
20231024,184800,8670093100,23700,23700,23700,23700,0
20231024,184700,8670093100,23700,23700,23700,23700,0
20231024,184600,8670093100,23700,23700,23700,23700,0
20231024,184500,8670093100,23700,23700,23700,23700,0
20231024,184400,8670093100,23700,23700,23700,23700,0
20231024,184300,8670093100,23700,23700,23700,23700,0
20231024,184200,8670093100,23700,23700,23700,23700,0
20231024,184100,8670093100,23700,23700,23700,23700,0
20231024,184000,8670093100,23700,23700,23700,23700,0
20231024,183900,8670093100,23700,23700,23700,23700,5689
20231024,183800,8670093100,23700,23700,23700,23700,0
20231024,183700,8670093100,23700,23700,23700,23700,0
20231024,183600,8670093100,23700,23700,23700,23700,0
20231024,183500,8670093100,23700,23700,23700,23700,0
20231024,183400,8670093100,23700,23700,23700,23700,0
20231024,183300,8670093100,23700,23700,23700,23700,0
20231024,183200,8670093100,23700,23700,23700,23700,0
20231024,183100,8670093100,23700,23700,23700,23700,0
20231024,183000,8670093100,23700,23700,23700,23700,0
20231024,182900,8670093100,23700,23700,23700,23700,0
20231024,182800,8670093100,23700,23700,23700,23700,0
20231024,182700,8670093100,23700,23700,23700,23700,0
20231024,182600,8670093100,23700,23700,23700,23700,0
20231024,182500,8670093100,23700,23700,23700,23700,0
20231024,182400,8670093100,23700,23700,23700,23700,0
20231024,182300,8670093100,23700,23700,23700,23700,0
20231024,182200,8670093100,23700,23700,23700,23700,0
20231024,182100,8670093100,23700,23700,23700,23700,0
20231024,182000,8670093100,23700,23700,23700,23700,0
20231024,181900,8670093100,23700,23700,23700,23700,0
20231024,181800,8670093100,23700,23700,23700,23700,0
20231024,181700,8670093100,23700,23700,23700,23700,0
20231024,181600,8670093100,23700,23700,23700,23700,0
20231024,181500,8670093100,23700,23700,23700,23700,0
20231024,181400,8670093100,23700,23700,23700,23700,0
20231024,181300,8670093100,23700,23700,23700,23700,0
20231024,181200,8670093100,23700,23700,23700,23700,0
20231024,181100,8670093100,23700,23700,23700,23700,0
20231024,181000,8670093100,23700,23700,23700,23700,0
20231024,180900,8670093100,23700,23700,23700,23700,5689
20231024,180800,8670093100,23700,23700,23700,23700,0
20231024,180700,8670093100,23700,23700,23700,23700,0
20231024,180600,8670093100,23700,23700,23700,23700,0
20231024,180500,8670093100,23700,23700,23700,23700,0
20231024,180400,8670093100,23700,23700,23700,23700,0
20231024,180300,8670093100,23700,23700,23700,23700,0
20231024,180200,8670093100,23700,23700,23700,23700,0
20231024,180100,8670093100,23700,23700,23700,23700,0
20231024,180000,8670093100,23700,23700,23700,23700,0
20231024,175900,8670093100,23700,23700,23700,23700,0
20231024,175800,8670093100,23700,23700,23700,23700,0
20231024,175700,8670093100,23700,23700,23700,23700,0
20231024,175600,8670093100,23700,23700,23700,23700,0
20231024,175500,8670093100,23700,23700,23700,23700,0
20231024,175400,8670093100,23700,23700,23700,23700,0
20231024,175300,8670093100,23700,23700,23700,23700,0
20231024,175200,8670093100,23700,23700,23700,23700,0
20231024,175100,8670093100,23700,23700,23700,23700,0
20231024,175000,8670093100,23700,23700,23700,23700,0
20231024,174900,8670093100,23700,23700,23700,23700,0
20231024,174800,8670093100,23700,23700,23700,23700,0
20231024,174700,8670093100,23700,23700,23700,23700,0
20231024,174600,8670093100,23700,23700,23700,23700,0
20231024,174500,8670093100,23700,23700,23700,23700,0
20231024,174400,8670093100,23700,23700,23700,23700,0
20231024,174300,8670093100,23700,23700,23700,23700,0
20231024,174200,8670093100,23700,23700,23700,23700,0
20231024,174100,8670093100,23700,23700,23700,23700,0
20231024,174000,8670093100,23700,23700,23700,23700,0
20231024,173900,8670093100,23700,23700,23700,23700,5689
20231024,173800,8670093100,23700,23700,23700,23700,0
20231024,173700,8670093100,23700,23700,23700,23700,0
20231024,173600,8670093100,23700,23700,23700,23700,0
20231024,173500,8670093100,23700,23700,23700,23700,0
20231024,173400,8670093100,23700,23700,23700,23700,0
20231024,173300,8670093100,23700,23700,23700,23700,0
20231024,173200,8670093100,23700,23700,23700,23700,0
20231024,173100,8670093100,23700,23700,23700,23700,0
20231024,173000,8670093100,23700,23700,23700,23700,0
20231024,172900,8670093100,23700,23700,23700,23700,0
20231024,172800,8670093100,23700,23700,23700,23700,0
20231024,172700,8670093100,23700,23700,23700,23700,0
20231024,172600,8670093100,23700,23700,23700,23700,0
20231024,172500,8670093100,23700,23700,23700,23700,0
20231024,172400,8670093100,23700,23700,23700,23700,0
20231024,172300,8670093100,23700,23700,23700,23700,0
20231024,172200,8670093100,23700,23700,23700,23700,0
20231024,172100,8670093100,23700,23700,23700,23700,0
20231024,172000,8670093100,23700,23700,23700,23700,0
20231024,171900,8670093100,23700,23700,23700,23700,0
20231024,171800,8670093100,23700,23700,23700,23700,0
20231024,171700,8670093100,23700,23700,23700,23700,0
20231024,171600,8670093100,23700,23700,23700,23700,0
20231024,171500,8670093100,23700,23700,23700,23700,0
20231024,171400,8670093100,23700,23700,23700,23700,0
20231024,171300,8670093100,23700,23700,23700,23700,0
20231024,171200,8670093100,23700,23700,23700,23700,0
20231024,171100,8670093100,23700,23700,23700,23700,0
20231024,171000,8670093100,23700,23700,23700,23700,0
20231024,170900,8670093100,23700,23700,23700,23700,5689
20231024,170800,8670093100,23700,23700,23700,23700,0
20231024,170700,8670093100,23700,23700,23700,23700,0
20231024,170600,8670093100,23700,23700,23700,23700,0
20231024,170500,8670093100,23700,23700,23700,23700,0
20231024,170400,8670093100,23700,23700,23700,23700,0
20231024,170300,8670093100,23700,23700,23700,23700,0
20231024,170200,8670093100,23700,23700,23700,23700,0
20231024,170100,8670093100,23700,23700,23700,23700,0
20231024,170000,8670093100,23700,23700,23700,23700,0
20231024,165900,8670093100,23700,23700,23700,23700,0
20231024,165800,8670093100,23700,23700,23700,23700,0
20231024,165700,8670093100,23700,23700,23700,23700,0
20231024,165600,8670093100,23700,23700,23700,23700,0
20231024,165500,8670093100,23700,23700,23700,23700,0
20231024,165400,8670093100,23700,23700,23700,23700,0
20231024,165300,8670093100,23700,23700,23700,23700,0
20231024,165200,8670093100,23700,23700,23700,23700,0
20231024,165100,8670093100,23700,23700,23700,23700,0
20231024,165000,8670093100,23700,23700,23700,23700,0
20231024,164900,8670093100,23700,23700,23700,23700,0
20231024,164800,8670093100,23700,23700,23700,23700,0
20231024,164700,8670093100,23700,23700,23700,23700,0
20231024,164600,8670093100,23700,23700,23700,23700,0
20231024,164500,8670093100,23700,23700,23700,23700,0
20231024,164400,8670093100,23700,23700,23700,23700,0
20231024,164300,8670093100,23700,23700,23700,23700,0
20231024,164200,8670093100,23700,23700,23700,23700,0
20231024,164100,8670093100,23700,23700,23700,23700,0
20231024,164000,8670093100,23700,23700,23700,23700,0
20231024,163900,8670093100,23700,23700,23700,23700,5689
20231024,163800,8670093100,23700,23700,23700,23700,0
20231024,163700,8670093100,23700,23700,23700,23700,0
20231024,163600,8670093100,23700,23700,23700,23700,0
20231024,163500,8670093100,23700,23700,23700,23700,0
20231024,163400,8670093100,23700,23700,23700,23700,0
20231024,163300,8670093100,23700,23700,23700,23700,0
20231024,163200,8670093100,23700,23700,23700,23700,0
20231024,163100,8670093100,23700,23700,23700,23700,0
20231024,163000,8670093100,23700,23700,23700,23700,0
20231024,162900,8670093100,23700,23700,23700,23700,0
20231024,162800,8670093100,23700,23700,23700,23700,0
20231024,162700,8670093100,23700,23700,23700,23700,0
20231024,162600,8670093100,23700,23700,23700,23700,0
20231024,162500,8670093100,23700,23700,23700,23700,0
20231024,162400,8670093100,23700,23700,23700,23700,0
20231024,162300,8670093100,23700,23700,23700,23700,0
20231024,162200,8670093100,23700,23700,23700,23700,0
20231024,162100,8670093100,23700,23700,23700,23700,0
20231024,162000,8670093100,23700,23700,23700,23700,0
20231024,161900,8670093100,23700,23700,23700,23700,0
20231024,161800,8670093100,23700,23700,23700,23700,0
20231024,161700,8670093100,23700,23700,23700,23700,0
20231024,161600,8670093100,23700,23700,23700,23700,0
20231024,161500,8670093100,23700,23700,23700,23700,0
20231024,161400,8670093100,23700,23700,23700,23700,0
20231024,161300,8670093100,23700,23700,23700,23700,0
20231024,161200,8670093100,23700,23700,23700,23700,0
20231024,161100,8670093100,23700,23700,23700,23700,0
20231024,161000,8670093100,23700,23700,23700,23700,0
20231024,160900,8670093100,23700,23700,23700,23700,5689
20231024,160800,8670093100,23700,23700,23700,23700,0
20231024,160700,8670093100,23700,23700,23700,23700,0
20231024,160600,8670093100,23700,23700,23700,23700,0
20231024,160500,8670093100,23700,23700,23700,23700,0
20231024,160400,8670093100,23700,23700,23700,23700,0
20231024,160300,8670093100,23700,23700,23700,23700,0
20231024,160200,8670093100,23700,23700,23700,23700,0
20231024,160100,8670093100,23700,23700,23700,23700,0
20231024,160000,8670093100,23700,23700,23700,23700,0
20231024,155900,8670093100,23700,23700,23700,23700,0
20231024,155800,8670093100,23700,23700,23700,23700,0
20231024,155700,8670093100,23700,23700,23700,23700,0
20231024,155600,8670093100,23700,23700,23700,23700,0
20231024,155500,8670093100,23700,23700,23700,23700,0
20231024,155400,8670093100,23700,23700,23700,23700,0
20231024,155300,8670093100,23700,23700,23700,23700,0
20231024,155200,8670093100,23700,23700,23700,23700,0
20231024,155100,8670093100,23700,23700,23700,23700,0
20231024,155000,8670093100,23700,23700,23700,23700,0
20231024,154900,8670093100,23700,23700,23700,23700,0
20231024,154800,8670093100,23700,23700,23700,23700,0
20231024,154700,8670093100,23700,23700,23700,23700,0
20231024,154600,8670093100,23700,23700,23700,23700,0
20231024,154500,8670093100,23700,23700,23700,23700,0
20231024,154400,8670093100,23700,23700,23700,23700,0
20231024,154300,8670093100,23700,23700,23700,23700,0
20231024,154200,8670093100,23700,23700,23700,23700,0
20231024,154100,8670093100,23700,23700,23700,23700,0
20231024,154000,8670093100,23700,23700,23700,23700,0
20231024,153900,8670093100,23700,23700,23700,23700,5689
20231024,153800,8670093100,23700,23700,23700,23700,0
20231024,153700,8670093100,23700,23700,23700,23700,0
20231024,153600,8670093100,23700,23700,23700,23700,0
20231024,153500,8670093100,23700,23700,23700,23700,0
20231024,153400,8670093100,23700,23700,23700,23700,0
20231024,153300,8670093100,23700,23700,23700,23700,0
20231024,153200,8670093100,23700,23700,23700,23700,0
20231024,153100,8670093100,23700,23700,23700,23700,0
20231024,153000,8670093100,23700,23700,23700,23700,5689
20231024,152900,8535263800,23700,23700,23700,23700,0
20231024,152800,8535263800,23700,23700,23700,23700,0
20231024,152700,8535263800,23700,23700,23700,23700,0
20231024,152600,8535263800,23700,23700,23700,23700,0
20231024,152500,8535263800,23700,23700,23700,23700,0
20231024,152400,8535263800,23700,23700,23700,23700,0
20231024,152300,8535263800,23700,23700,23700,23700,0
20231024,152200,8535263800,23700,23700,23700,23700,0
20231024,152100,8535263800,23700,23700,23700,23700,0
20231024,152000,8535263800,23700,23700,23700,23700,0
20231024,151900,8535263800,23700,23700,23700,23650,956
20231024,151800,8512610150,23650,23700,23700,23650,428
20231024,151700,8502477050,23650,23700,23700,23650,656
20231024,151600,8486955050,23700,23600,23700,23600,6125
20231024,151500,8342091200,23550,23600,23650,23550,724
20231024,151400,8325004550,23650,23600,23650,23600,490
20231024,151300,8313439850,23600,23600,23650,23600,164
20231024,151200,8309566300,23650,23650,23650,23600,352
20231024,151100,8301248200,23600,23600,23600,23600,1240
20231024,151000,8271984200,23600,23600,23650,23600,152
20231024,150900,8268396850,23600,23600,23650,23600,1076
20231024,150800,8243002900,23600,23600,23600,23600,727
20231024,150700,8225845700,23600,23650,23650,23600,28
20231024,150600,8225184150,23650,23650,23650,23600,323
20231024,150500,8217560750,23650,23650,23650,23550,630
20231024,150400,8202676800,23600,23600,23650,23550,705
20231024,150300,8186039400,23600,23650,23650,23600,45
20231024,150200,8184976650,23600,23550,23600,23550,2171
20231024,150100,8133753650,23550,23600,23600,23550,13
20231024,150000,8133447100,23550,23600,23600,23550,77
20231024,145900,8131630000,23600,23550,23600,23550,288
20231024,145800,8124846850,23600,23550,23600,23550,73
20231024,145700,8123126550,23550,23600,23600,23550,138
20231024,145600,8119870050,23600,23600,23600,23550,46
20231024,145500,8118784500,23600,23550,23600,23550,146
20231024,145400,8115340750,23600,23650,23650,23600,1007
20231024,145300,8091575200,23600,23650,23650,23600,190
20231024,145200,8087090950,23650,23650,23650,23600,354
20231024,145100,8078719950,23650,23600,23650,23600,255
20231024,145000,8072690700,23600,23650,23650,23600,119
20231024,144900,8069879350,23650,23600,23650,23600,1219
20231024,144800,8041110400,23600,23650,23650,23600,1775
20231024,144700,7999212600,23650,23600,23650,23600,39
20231024,144600,7998290950,23600,23600,23650,23550,1564
20231024,144500,7961382300,23550,23550,23600,23550,257
20231024,144400,7955327500,23550,23550,23600,23550,602
20231024,144300,7941148900,23600,23600,23600,23550,1048
20231024,144200,7916416600,23550,23650,23650,23550,2427
20231024,144100,7859136900,23650,23600,23650,23600,1043
20231024,144000,7834518650,23600,23600,23650,23600,1186
20231024,143900,7806505700,23600,23600,23650,23550,207
20231024,143800,7801618750,23600,23600,23650,23600,1048
20231024,143700,7776874900,23600,23600,23650,23600,866
20231024,143600,7756437150,23600,23600,23650,23600,675
20231024,143500,7740498750,23600,23650,23650,23600,74
20231024,143400,7738749750,23650,23600,23650,23600,96
20231024,143300,7736484000,23650,23600,23650,23600,2408
20231024,143200,7679588500,23600,23650,23650,23600,2085
20231024,143100,7630365800,23600,23650,23650,23600,805
20231024,143000,7611361050,23650,23600,23650,23600,165
20231024,142900,7607466700,23600,23600,23650,23600,3896
20231024,142800,7515518750,23600,23600,23600,23600,7
20231024,142700,7515353550,23600,23600,23600,23600,122
20231024,142600,7512474350,23550,23550,23600,23550,279
20231024,142500,7505903750,23550,23600,23600,23550,505
20231024,142400,7494009650,23600,23600,23600,23600,826
20231024,142300,7474516050,23600,23550,23600,23550,152
20231024,142200,7470935750,23550,23550,23550,23550,339
20231024,142100,7462952300,23550,23550,23550,23500,187
20231024,142000,7458550950,23550,23600,23600,23550,63
20231024,141900,7457066800,23550,23550,23550,23500,534
20231024,141800,7444497100,23550,23550,23550,23550,510
20231024,141700,7432486600,23550,23550,23550,23550,136
20231024,141600,7429283800,23550,23500,23550,23500,926
20231024,141500,7407495700,23500,23550,23600,23500,463
20231024,141400,7396604700,23550,23600,23600,23500,509
20231024,141300,7384642550,23600,23550,23600,23500,413
20231024,141200,7374919650,23550,23550,23550,23500,818
20231024,141100,7355656050,23550,23550,23550,23550,208
20231024,141000,7350757650,23550,23550,23550,23500,629
20231024,140900,7335945300,23550,23550,23550,23550,1032
20231024,140800,7311641700,23550,23500,23550,23500,495
20231024,140700,7300007600,23550,23500,23550,23500,513
20231024,140600,7287926650,23500,23600,23600,23500,1693
20231024,140500,7248069100,23550,23550,23600,23550,225
20231024,140400,7242765800,23600,23600,23600,23600,171
20231024,140300,7238730200,23550,23550,23600,23500,1460
20231024,140200,7204329350,23550,23500,23550,23500,194
20231024,140100,7199763150,23550,23500,23550,23450,1387
20231024,140000,7167171000,23500,23500,23500,23450,569
20231024,135900,7153809750,23500,23500,23500,23450,111
20231024,135800,7151201500,23450,23500,23500,23450,93
20231024,135700,7149018550,23500,23500,23500,23500,316
20231024,135600,7141592550,23500,23450,23500,23450,1360
20231024,135500,7109673950,23450,23550,23550,23450,155
20231024,135400,7106031800,23500,23500,23500,23450,60
20231024,135300,7104621850,23500,23500,23500,23500,215
20231024,135200,7099569350,23500,23550,23550,23500,190
20231024,135100,7095104000,23550,23500,23550,23450,297
20231024,135000,7088127250,23500,23500,23550,23450,765
20231024,134900,7070123800,23550,23450,23550,23450,1806
20231024,134800,7027663150,23450,23500,23550,23450,271
20231024,134700,7021294750,23500,23500,23500,23450,901
20231024,134600,7000158200,23500,23500,23550,23500,1494
20231024,134500,6965049100,23500,23500,23500,23500,2930
20231024,134400,6896194100,23500,23500,23500,23500,2230
20231024,134300,6843789100,23500,23400,23500,23400,6181
20231024,134200,6698883250,23400,23400,23400,23400,3
20231024,134100,6698813050,23350,23350,23400,23350,18
20231024,134000,6698392650,23350,23350,23350,23350,511
20231024,133900,6686460800,23400,23350,23400,23350,171
20231024,133800,6682467800,23350,23350,23400,23350,35
20231024,133700,6681650200,23350,23350,23400,23350,281
20231024,133600,6675088550,23400,23400,23400,23350,552
20231024,133500,6662171800,23400,23400,23450,23400,190
20231024,133400,6657724900,23450,23400,23450,23400,91
20231024,133300,6655594350,23400,23400,23450,23400,72
20231024,133200,6653909450,23450,23400,23450,23400,603
20231024,133100,6639799000,23400,23400,23450,23400,460
20231024,133000,6629034850,23450,23450,23450,23400,250
20231024,132900,6623180200,23450,23450,23450,23450,22
20231024,132800,6622664300,23450,23400,23450,23400,57
20231024,132700,6621330350,23450,23400,23450,23400,249
20231024,132600,6615499250,23450,23450,23450,23400,90
20231024,132500,6613392350,23450,23400,23450,23400,228
20231024,132400,6608045900,23400,23400,23450,23400,164
20231024,132300,6604207950,23450,23450,23450,23400,585
20231024,132200,6590513500,23400,23450,23450,23400,901
20231024,132100,6569401050,23450,23400,23450,23400,34
20231024,132000,6568604200,23400,23350,23450,23350,2576
20231024,131900,6508324950,23350,23350,23350,23350,1447
20231024,131800,6474537500,23350,23350,23350,23300,129
20231024,131700,6471527850,23350,23300,23350,23300,291
20231024,131600,6464747350,23350,23350,23350,23300,185
20231024,131500,6460435100,23350,23300,23350,23300,1091
20231024,131400,6435003950,23300,23300,23300,23300,158
20231024,131300,6431322550,23250,23250,23300,23250,176
20231024,131200,6427230450,23200,23250,23300,23200,215
20231024,131100,6422237050,23250,23300,23300,23250,380
20231024,131000,6413401950,23300,23250,23300,23250,623
20231024,130900,6398916950,23250,23200,23250,23200,229
20231024,130800,6393604000,23200,23200,23250,23200,652
20231024,130700,6378469900,23200,23350,23350,23200,1957
20231024,130600,6332882350,23350,23350,23350,23300,286
20231024,130500,6326210300,23350,23400,23400,23350,49
20231024,130400,6325065900,23400,23350,23400,23350,835
20231024,130300,6305568600,23350,23400,23400,23350,292
20231024,130200,6298750250,23400,23350,23400,23350,41
20231024,130100,6297791100,23400,23350,23400,23350,253
20231024,130000,6291875750,23350,23400,23400,23350,285
20231024,125900,6285220900,23350,23350,23350,23350,580
20231024,125800,6271677900,23350,23300,23350,23300,1060
20231024,125700,6246929400,23350,23250,23350,23250,746
20231024,125600,6229562250,23200,23250,23250,23200,541
20231024,125500,6216985500,23300,23300,23300,23300,603
20231024,125400,6202935600,23300,23400,23400,23300,2004
20231024,125300,6156196350,23400,23400,23400,23400,235
20231024,125200,6150697350,23400,23350,23400,23350,131
20231024,125100,6147632000,23400,23400,23400,23400,87
20231024,125000,6145596200,23400,23350,23400,23350,1168
20231024,124900,6118265600,23400,23400,23400,23350,78
20231024,124800,6116443950,23400,23350,23400,23350,1581
20231024,124700,6079524850,23350,23350,23400,23300,484
20231024,124600,6068226800,23300,23300,23350,23300,1374
20231024,124500,6036161650,23350,23300,23350,23300,230
20231024,124400,6030802400,23300,23350,23350,23300,92
20231024,124300,6028655900,23300,23350,23350,23250,1027
20231024,124200,6004739150,23350,23350,23350,23350,85
20231024,124100,6002754400,23350,23350,23350,23350,627
20231024,124000,5988113950,23350,23350,23400,23350,4123
20231024,123900,5891824300,23300,23300,23300,23250,3826
20231024,123800,5802703550,23300,23300,23300,23300,2
20231024,123700,5802656950,23300,23300,23300,23300,44
20231024,123600,5801631750,23300,23250,23300,23250,59
20231024,123500,5800259850,23250,23250,23300,23250,619
20231024,123400,5785868000,23250,23300,23300,23250,60
20231024,123300,5784471500,23300,23300,23300,23250,113
20231024,123200,5781843700,23200,23200,23250,23200,785
20231024,123100,5763609350,23150,23100,23200,23100,66
20231024,123000,5762079650,23150,23150,23150,23100,718
20231024,122900,5745460150,23150,23150,23200,23150,579
20231024,122800,5732055950,23150,23250,23250,23150,1206
20231024,122700,5704064050,23250,23300,23300,23250,515
20231024,122600,5692085800,23300,23300,23300,23300,45
20231024,122500,5691037300,23300,23300,23300,23300,109
20231024,122400,5688497600,23250,23250,23300,23250,213
20231024,122300,5683545200,23250,23250,23300,23250,191
20231024,122200,5679095700,23300,23250,23300,23250,193
20231024,122100,5674605800,23250,23300,23300,23250,39
20231024,122000,5673697450,23250,23250,23250,23250,707
20231024,121900,5657259700,23250,23300,23300,23200,985
20231024,121800,5634358250,23300,23150,23300,23150,4558
20231024,121700,5528624400,23150,23150,23150,23150,70
20231024,121600,5527003900,23100,23050,23100,23050,63
20231024,121500,5525548850,23050,23050,23100,23050,125
20231024,121400,5522667350,23100,23100,23100,23100,53
20231024,121300,5521443050,23100,23100,23150,23100,207
20231024,121200,5516661250,23100,23100,23100,23100,259
20231024,121100,5510678350,23100,23100,23100,23100,4
20231024,121000,5510585950,23100,23100,23100,23100,119
20231024,120900,5507837050,23100,23100,23100,23100,87
20231024,120800,5505827350,23100,23100,23100,23100,322
20231024,120700,5498389150,23150,23150,23150,23150,2
20231024,120600,5498342850,23150,23100,23150,23100,59
20231024,120500,5496979700,23050,23100,23100,23050,164
20231024,120400,5493196700,23100,23100,23100,23050,279
20231024,120300,5486753300,23050,23100,23100,23050,115
20231024,120200,5484102400,23050,23100,23100,23050,3
20231024,120100,5484033150,23050,23000,23050,23000,234
20231024,120000,5478641000,23050,23050,23050,23050,8
20231024,115900,5478456600,23050,23050,23100,23050,373
20231024,115800,5469858850,23100,23150,23150,23050,1078
20231024,115700,5445006650,23050,23150,23150,23050,104
20231024,115600,5442606450,23150,23150,23150,23100,1439
20231024,115500,5409325900,23200,23200,23200,23150,1906
20231024,115400,5365110900,23200,23250,23250,23200,234
20231024,115300,5359673200,23250,23200,23250,23200,2117
20231024,115200,5310537300,23200,23200,23200,23200,84
20231024,115100,5308588500,23200,23100,23200,23100,287
20231024,115000,5301955100,23150,23150,23150,23150,1717
20231024,114900,5262206550,23150,23100,23150,23100,665
20231024,114800,5246844900,23100,23150,23200,23100,1278
20231024,114700,5217237250,23150,23150,23200,23100,2386
20231024,114600,5161974750,23150,23100,23150,23100,2420
20231024,114500,5106044500,23100,23100,23100,23100,133
20231024,114400,5102972200,23100,23050,23100,23050,136
20231024,114300,5099837000,23000,23050,23050,23000,139
20231024,114200,5096634850,23050,23050,23050,23000,175
20231024,114100,5092602600,23050,22950,23050,22950,6
20231024,114000,5092464500,22950,23050,23050,22950,14
20231024,113900,5092143000,22950,23050,23050,22950,1554
20231024,113800,5056335700,23050,22950,23050,22900,993
20231024,113700,5033536450,22900,22950,23000,22900,336
20231024,113600,5025825300,22950,22950,23000,22900,793
20231024,113500,5007626050,22950,23000,23000,22950,1464
20231024,113400,4973966550,23050,23050,23050,23050,48
20231024,113300,4972860150,23000,23050,23050,23000,407
20231024,113200,4963498400,23000,23000,23050,23000,453
20231024,113100,4953062650,23000,23050,23050,23000,670
20231024,113000,4937652550,23050,23050,23050,23000,14
20231024,112900,4937329950,23050,23000,23050,23000,513
20231024,112800,4925510800,23000,22950,23000,22950,390
20231024,112700,4916558600,23050,23000,23050,23000,198
20231024,112600,4912000450,23050,23000,23050,23000,472
20231024,112500,4901143400,23050,23000,23050,23000,2439
20231024,112400,4844984450,23000,23050,23100,23000,2012
20231024,112300,4798617850,23100,23000,23100,23000,4017
20231024,112200,4706174750,23000,22950,23000,22950,1752
20231024,112100,4665965950,22950,22900,22950,22900,1111
20231024,112000,4640521100,22900,22900,22900,22900,1484
20231024,111900,4606537500,22900,22900,22900,22900,1297
20231024,111800,4576836200,22950,22850,22950,22850,2984
20231024,111700,4508520250,22850,22850,22850,22850,1458
20231024,111600,4475204950,22850,22800,22850,22800,339
20231024,111500,4467475600,22800,22750,22800,22750,140
20231024,111400,4464290450,22750,22750,22800,22750,334
20231024,111300,4456691700,22750,22800,22800,22750,671
20231024,111200,4441426250,22800,22750,22850,22750,1662
20231024,111100,4403531600,22750,22700,22750,22700,580
20231024,111000,4390348600,22750,22750,22750,22750,99
20231024,110900,4388096350,22750,22750,22750,22750,216
20231024,110800,4383182350,22750,22750,22750,22750,52
20231024,110700,4381999350,22700,22700,22750,22700,873
20231024,110600,4362181700,22650,22700,22700,22650,6
20231024,110500,4362045550,22700,22700,22700,22700,33
20231024,110400,4361296450,22700,22700,22700,22700,113
20231024,110300,4358731350,22700,22700,22700,22700,612
20231024,110200,4344838950,22700,22650,22700,22650,807
20231024,110100,4326551400,22600,22600,22650,22600,201
20231024,110000,4322008500,22600,22600,22650,22550,1074
20231024,105900,4297773800,22600,22600,22600,22600,474
20231024,105800,4287061400,22600,22600,22600,22600,11
20231024,105700,4286812800,22600,22550,22600,22550,33
20231024,105600,4286068250,22550,22550,22550,22550,39
20231024,105500,4285188800,22550,22550,22550,22500,166
20231024,105400,4281450500,22550,22550,22550,22550,673
20231024,105300,4266274350,22550,22550,22600,22550,125
20231024,105200,4263455500,22550,22600,22600,22550,431
20231024,105100,4253735050,22600,22600,22600,22550,15
20231024,105000,4253396600,22550,22550,22600,22550,22
20231024,104900,4252900400,22550,22550,22550,22550,334
20231024,104800,4245368700,22550,22600,22600,22550,14
20231024,104700,4245052650,22600,22550,22600,22500,753
20231024,104600,4228076900,22600,22650,22650,22600,18
20231024,104500,4227669600,22600,22550,22600,22550,648
20231024,104400,4213026950,22500,22550,22550,22500,176
20231024,104300,4209060650,22600,22500,22600,22500,218
20231024,104200,4204152150,22500,22550,22550,22500,225
20231024,104100,4199082650,22600,22550,22600,22550,398
20231024,104000,4190103000,22550,22500,22650,22500,1090
20231024,103900,4165533950,22450,22400,22450,22400,324
20231024,103800,4158265350,22400,22450,22450,22400,873
20231024,103700,4138690350,22400,22300,22400,22300,427
20231024,103600,4129129650,22350,22250,22350,22250,270
20231024,103500,4123106050,22300,22300,22300,22250,238
20231024,103400,4117798700,22300,22250,22300,22200,718
20231024,103300,4101801750,22250,22200,22250,22200,613
20231024,103200,4088191650,22250,22200,22250,22200,354
20231024,103100,4080321700,22200,22200,22200,22150,324
20231024,103000,4073132850,22150,22350,22350,22100,19207
20231024,102900,3647419050,22350,22350,22400,22300,1126
20231024,102800,3622255050,22300,22300,22300,22300,593
20231024,102700,3609031150,22300,22300,22300,22300,283
20231024,102600,3602720250,22350,22300,22350,22300,1735
20231024,102500,3563994450,22300,22350,22350,22300,304
20231024,102400,3557206300,22350,22300,22450,22300,703
20231024,102300,3541486350,22300,22300,22350,22250,439
20231024,102200,3531704300,22350,22300,22350,22150,7503
20231024,102100,3364642900,22300,22400,22400,22300,3438
20231024,102000,3287715300,22450,22500,22500,22450,2790
20231024,101900,3225062350,22500,22500,22500,22500,3012
20231024,101800,3157292350,22500,22500,22550,22500,51
20231024,101700,3156144800,22500,22550,22550,22500,447
20231024,101600,3146067500,22550,22500,22550,22500,403
20231024,101500,3136996950,22500,22550,22550,22500,477
20231024,101400,3126240900,22550,22600,22600,22550,102
20231024,101300,3123940700,22600,22550,22600,22550,211
20231024,101200,3119182250,22550,22550,22550,22550,90
20231024,101100,3117152750,22600,22650,22650,22600,279
20231024,101000,3110847250,22800,22550,22800,22500,1567
20231024,100900,3075386600,22550,22550,22550,22500,112
20231024,100800,3072861050,22500,22550,22600,22500,756
20231024,100700,3055790500,22550,22550,22600,22500,455
20231024,100600,3045532150,22550,22600,22600,22550,205
20231024,100500,3040909350,22550,22500,22550,22500,661
20231024,100400,3026025200,22550,22550,22550,22550,220
20231024,100300,3021064200,22550,22550,22550,22550,670
20231024,100200,3005955700,22550,22550,22550,22500,1451
20231024,100100,2973241400,22550,22750,22750,22500,6327
20231024,100000,2830165250,22800,22700,22900,22700,3138
20231024,095900,2758604250,22700,22800,22800,22700,1320
20231024,095800,2728573550,22750,22850,22850,22750,425
20231024,095700,2718894000,22850,22900,22900,22850,137
20231024,095600,2715762800,22850,22800,22850,22800,913
20231024,095500,2694936400,22800,22850,22850,22800,305
20231024,095400,2687968850,22800,22800,22850,22800,892
20231024,095300,2667620900,22750,22750,22750,22700,888
20231024,095200,2647444350,22700,22700,22700,22700,27
20231024,095100,2646831450,22750,22700,22750,22700,630
20231024,095000,2632514850,22700,22700,22750,22650,450
20231024,094900,2622298400,22650,22700,22750,22650,502
20231024,094800,2610902150,22700,22800,22800,22700,938
20231024,094700,2589580000,22800,22850,22850,22800,276
20231024,094600,2583286900,22800,22850,22850,22800,454
20231024,094500,2572933100,22800,22850,22900,22800,24
20231024,094400,2572384100,22850,22700,22850,22650,2300
20231024,094300,2520000500,22700,22800,22800,22700,1955
20231024,094200,2475575350,22800,22750,22800,22750,385
20231024,094100,2466813350,22750,22850,22850,22750,1551
20231024,094000,2431457650,22850,22850,22850,22800,274
20231024,093900,2425201850,22800,22850,22850,22800,541
20231024,093800,2412861800,22850,22850,22850,22800,209
20231024,093700,2408088650,22850,22850,22900,22800,1672
20231024,093600,2369891750,22850,22950,22950,22850,2178
20231024,093500,2320094400,23000,23050,23100,22950,1341
20231024,093400,2289270700,23100,23050,23100,23050,834
20231024,093300,2270046450,23050,23000,23050,23000,655
20231024,093200,2254979850,22950,22900,22950,22900,258
20231024,093100,2249065950,22900,22900,22950,22850,350
20231024,093000,2241047850,22900,22850,22950,22850,428
20231024,092900,2231253150,22850,23000,23000,22850,3484
20231024,092800,2151481950,23000,23000,23050,23000,170
20231024,092700,2147571150,23000,23000,23050,23000,1783
20231024,092600,2106554500,23000,23000,23000,22950,400
20231024,092500,2097354550,22950,23050,23050,22950,1869
20231024,092400,2054358850,23050,23100,23100,23050,511
20231024,092300,2042577750,23100,23100,23100,23050,939
20231024,092200,2020890150,23050,23100,23150,23050,433
20231024,092100,2010887800,23100,23100,23100,23000,1972
20231024,092000,1965402000,23100,23050,23200,23050,726
20231024,091900,1948616350,23050,23050,23050,22950,2351
20231024,091800,1894513150,23050,23200,23200,23050,559
20231024,091700,1881611550,23250,23200,23250,23050,4333
20231024,091600,1781382000,23250,23250,23300,23250,2115
20231024,091500,1732203650,23300,23300,23350,23250,1894
20231024,091400,1688083850,23250,23350,23400,23250,2927
20231024,091300,1619878900,23350,23350,23400,23300,2783
20231024,091200,1554816100,23350,23250,23450,23250,7650
20231024,091100,1376078800,23250,23050,23250,23050,7256
20231024,091000,1207840050,23050,23000,23050,23000,1500
20231024,090900,1173291800,23050,23100,23100,23050,1092
20231024,090800,1148110300,23100,23050,23100,23000,3110
20231024,090700,1076372350,23000,22900,23100,22850,4592
20231024,090600,970903050,22950,23050,23100,22950,3761
20231024,090500,884452450,23050,23100,23100,23000,3075
20231024,090400,813577200,23100,23150,23150,23050,2798
20231024,090300,748989750,23150,23250,23300,23150,4354
20231024,090200,647838600,23200,23200,23250,23050,4490
20231024,090100,543707350,23200,23150,23250,22900,8221
20231024,090000,353673500,23150,23150,23300,23000,15258