KissMeData/087010/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194000,19650109700,27850,27850,27850,27850,12679
20231024,193900,19650109700,27850,27850,27850,27850,0
20231024,193800,19650109700,27850,27850,27850,27850,0
20231024,193700,19650109700,27850,27850,27850,27850,0
20231024,193600,19650109700,27850,27850,27850,27850,0
20231024,193500,19650109700,27850,27850,27850,27850,0
20231024,193400,19650109700,27850,27850,27850,27850,0
20231024,193300,19650109700,27850,27850,27850,27850,0
20231024,193200,19650109700,27850,27850,27850,27850,0
20231024,193100,19650109700,27850,27850,27850,27850,0
20231024,193000,19650109700,27850,27850,27850,27850,0
20231024,192900,19650109700,27850,27850,27850,27850,0
20231024,192800,19650109700,27850,27850,27850,27850,0
20231024,192700,19650109700,27850,27850,27850,27850,0
20231024,192600,19650109700,27850,27850,27850,27850,0
20231024,192500,19650109700,27850,27850,27850,27850,0
20231024,192400,19650109700,27850,27850,27850,27850,0
20231024,192300,19650109700,27850,27850,27850,27850,0
20231024,192200,19650109700,27850,27850,27850,27850,0
20231024,192100,19650109700,27850,27850,27850,27850,0
20231024,192000,19650109700,27850,27850,27850,27850,0
20231024,191900,19650109700,27850,27850,27850,27850,0
20231024,191800,19650109700,27850,27850,27850,27850,0
20231024,191700,19650109700,27850,27850,27850,27850,0
20231024,191600,19650109700,27850,27850,27850,27850,0
20231024,191500,19650109700,27850,27850,27850,27850,0
20231024,191400,19650109700,27850,27850,27850,27850,0
20231024,191300,19650109700,27850,27850,27850,27850,0
20231024,191200,19650109700,27850,27850,27850,27850,0
20231024,191100,19650109700,27850,27850,27850,27850,0
20231024,191000,19650109700,27850,27850,27850,27850,12679
20231024,190900,19650109700,27850,27850,27850,27850,0
20231024,190800,19650109700,27850,27850,27850,27850,0
20231024,190700,19650109700,27850,27850,27850,27850,0
20231024,190600,19650109700,27850,27850,27850,27850,0
20231024,190500,19650109700,27850,27850,27850,27850,0
20231024,190400,19650109700,27850,27850,27850,27850,0
20231024,190300,19650109700,27850,27850,27850,27850,0
20231024,190200,19650109700,27850,27850,27850,27850,0
20231024,190100,19650109700,27850,27850,27850,27850,0
20231024,190000,19650109700,27850,27850,27850,27850,0
20231024,185900,19650109700,27850,27850,27850,27850,0
20231024,185800,19650109700,27850,27850,27850,27850,0
20231024,185700,19650109700,27850,27850,27850,27850,0
20231024,185600,19650109700,27850,27850,27850,27850,0
20231024,185500,19650109700,27850,27850,27850,27850,0
20231024,185400,19650109700,27850,27850,27850,27850,0
20231024,185300,19650109700,27850,27850,27850,27850,0
20231024,185200,19650109700,27850,27850,27850,27850,0
20231024,185100,19650109700,27850,27850,27850,27850,0
20231024,185000,19650109700,27850,27850,27850,27850,0
20231024,184900,19650109700,27850,27850,27850,27850,0
20231024,184800,19650109700,27850,27850,27850,27850,0
20231024,184700,19650109700,27850,27850,27850,27850,0
20231024,184600,19650109700,27850,27850,27850,27850,0
20231024,184500,19650109700,27850,27850,27850,27850,0
20231024,184400,19650109700,27850,27850,27850,27850,0
20231024,184300,19650109700,27850,27850,27850,27850,0
20231024,184200,19650109700,27850,27850,27850,27850,0
20231024,184100,19650109700,27850,27850,27850,27850,0
20231024,184000,19650109700,27850,27850,27850,27850,12679
20231024,183900,19650109700,27850,27850,27850,27850,0
20231024,183800,19650109700,27850,27850,27850,27850,0
20231024,183700,19650109700,27850,27850,27850,27850,0
20231024,183600,19650109700,27850,27850,27850,27850,0
20231024,183500,19650109700,27850,27850,27850,27850,0
20231024,183400,19650109700,27850,27850,27850,27850,0
20231024,183300,19650109700,27850,27850,27850,27850,0
20231024,183200,19650109700,27850,27850,27850,27850,0
20231024,183100,19650109700,27850,27850,27850,27850,0
20231024,183000,19650109700,27850,27850,27850,27850,0
20231024,182900,19650109700,27850,27850,27850,27850,0
20231024,182800,19650109700,27850,27850,27850,27850,0
20231024,182700,19650109700,27850,27850,27850,27850,0
20231024,182600,19650109700,27850,27850,27850,27850,0
20231024,182500,19650109700,27850,27850,27850,27850,0
20231024,182400,19650109700,27850,27850,27850,27850,0
20231024,182300,19650109700,27850,27850,27850,27850,0
20231024,182200,19650109700,27850,27850,27850,27850,0
20231024,182100,19650109700,27850,27850,27850,27850,0
20231024,182000,19650109700,27850,27850,27850,27850,0
20231024,181900,19650109700,27850,27850,27850,27850,0
20231024,181800,19650109700,27850,27850,27850,27850,0
20231024,181700,19650109700,27850,27850,27850,27850,0
20231024,181600,19650109700,27850,27850,27850,27850,0
20231024,181500,19650109700,27850,27850,27850,27850,0
20231024,181400,19650109700,27850,27850,27850,27850,0
20231024,181300,19650109700,27850,27850,27850,27850,0
20231024,181200,19650109700,27850,27850,27850,27850,0
20231024,181100,19650109700,27850,27850,27850,27850,0
20231024,181000,19650109700,27850,27850,27850,27850,12679
20231024,180900,19650109700,27850,27850,27850,27850,0
20231024,180800,19650109700,27850,27850,27850,27850,0
20231024,180700,19650109700,27850,27850,27850,27850,0
20231024,180600,19650109700,27850,27850,27850,27850,0
20231024,180500,19650109700,27850,27850,27850,27850,0
20231024,180400,19650109700,27850,27850,27850,27850,0
20231024,180300,19650109700,27850,27850,27850,27850,0
20231024,180200,19650109700,27850,27850,27850,27850,0
20231024,180100,19650109700,27850,27850,27850,27850,0
20231024,180000,19650109700,27850,27850,27850,27850,0
20231024,175900,19650109700,27850,27850,27850,27850,0
20231024,175800,19650109700,27850,27850,27850,27850,0
20231024,175700,19650109700,27850,27850,27850,27850,0
20231024,175600,19650109700,27850,27850,27850,27850,0
20231024,175500,19650109700,27850,27850,27850,27850,0
20231024,175400,19650109700,27850,27850,27850,27850,0
20231024,175300,19650109700,27850,27850,27850,27850,0
20231024,175200,19650109700,27850,27850,27850,27850,0
20231024,175100,19650109700,27850,27850,27850,27850,0
20231024,175000,19650109700,27850,27850,27850,27850,0
20231024,174900,19650109700,27850,27850,27850,27850,0
20231024,174800,19650109700,27850,27850,27850,27850,0
20231024,174700,19650109700,27850,27850,27850,27850,0
20231024,174600,19650109700,27850,27850,27850,27850,0
20231024,174500,19650109700,27850,27850,27850,27850,0
20231024,174400,19650109700,27850,27850,27850,27850,0
20231024,174300,19650109700,27850,27850,27850,27850,0
20231024,174200,19650109700,27850,27850,27850,27850,0
20231024,174100,19650109700,27850,27850,27850,27850,0
20231024,174000,19650109700,27850,27850,27850,27850,12679
20231024,173900,19650109700,27850,27850,27850,27850,0
20231024,173800,19650109700,27850,27850,27850,27850,0
20231024,173700,19650109700,27850,27850,27850,27850,0
20231024,173600,19650109700,27850,27850,27850,27850,0
20231024,173500,19650109700,27850,27850,27850,27850,0
20231024,173400,19650109700,27850,27850,27850,27850,0
20231024,173300,19650109700,27850,27850,27850,27850,0
20231024,173200,19650109700,27850,27850,27850,27850,0
20231024,173100,19650109700,27850,27850,27850,27850,0
20231024,173000,19650109700,27850,27850,27850,27850,0
20231024,172900,19650109700,27850,27850,27850,27850,0
20231024,172800,19650109700,27850,27850,27850,27850,0
20231024,172700,19650109700,27850,27850,27850,27850,0
20231024,172600,19650109700,27850,27850,27850,27850,0
20231024,172500,19650109700,27850,27850,27850,27850,0
20231024,172400,19650109700,27850,27850,27850,27850,0
20231024,172300,19650109700,27850,27850,27850,27850,0
20231024,172200,19650109700,27850,27850,27850,27850,0
20231024,172100,19650109700,27850,27850,27850,27850,0
20231024,172000,19650109700,27850,27850,27850,27850,0
20231024,171900,19650109700,27850,27850,27850,27850,0
20231024,171800,19650109700,27850,27850,27850,27850,0
20231024,171700,19650109700,27850,27850,27850,27850,0
20231024,171600,19650109700,27850,27850,27850,27850,0
20231024,171500,19650109700,27850,27850,27850,27850,0
20231024,171400,19650109700,27850,27850,27850,27850,0
20231024,171300,19650109700,27850,27850,27850,27850,0
20231024,171200,19650109700,27850,27850,27850,27850,0
20231024,171100,19650109700,27850,27850,27850,27850,0
20231024,171000,19650109700,27850,27850,27850,27850,12679
20231024,170900,19650109700,27850,27850,27850,27850,0
20231024,170800,19650109700,27850,27850,27850,27850,0
20231024,170700,19650109700,27850,27850,27850,27850,0
20231024,170600,19650109700,27850,27850,27850,27850,0
20231024,170500,19650109700,27850,27850,27850,27850,0
20231024,170400,19650109700,27850,27850,27850,27850,0
20231024,170300,19650109700,27850,27850,27850,27850,0
20231024,170200,19650109700,27850,27850,27850,27850,0
20231024,170100,19650109700,27850,27850,27850,27850,0
20231024,170000,19650109700,27850,27850,27850,27850,0
20231024,165900,19650109700,27850,27850,27850,27850,0
20231024,165800,19650109700,27850,27850,27850,27850,0
20231024,165700,19650109700,27850,27850,27850,27850,0
20231024,165600,19650109700,27850,27850,27850,27850,0
20231024,165500,19650109700,27850,27850,27850,27850,0
20231024,165400,19650109700,27850,27850,27850,27850,0
20231024,165300,19650109700,27850,27850,27850,27850,0
20231024,165200,19650109700,27850,27850,27850,27850,0
20231024,165100,19650109700,27850,27850,27850,27850,0
20231024,165000,19650109700,27850,27850,27850,27850,0
20231024,164900,19650109700,27850,27850,27850,27850,0
20231024,164800,19650109700,27850,27850,27850,27850,0
20231024,164700,19650109700,27850,27850,27850,27850,0
20231024,164600,19650109700,27850,27850,27850,27850,0
20231024,164500,19650109700,27850,27850,27850,27850,0
20231024,164400,19650109700,27850,27850,27850,27850,0
20231024,164300,19650109700,27850,27850,27850,27850,0
20231024,164200,19650109700,27850,27850,27850,27850,0
20231024,164100,19650109700,27850,27850,27850,27850,0
20231024,164000,19650109700,27850,27850,27850,27850,12679
20231024,163900,19650109700,27850,27850,27850,27850,0
20231024,163800,19650109700,27850,27850,27850,27850,0
20231024,163700,19650109700,27850,27850,27850,27850,0
20231024,163600,19650109700,27850,27850,27850,27850,0
20231024,163500,19650109700,27850,27850,27850,27850,0
20231024,163400,19650109700,27850,27850,27850,27850,0
20231024,163300,19650109700,27850,27850,27850,27850,0
20231024,163200,19650109700,27850,27850,27850,27850,0
20231024,163100,19650109700,27850,27850,27850,27850,0
20231024,163000,19650109700,27850,27850,27850,27850,0
20231024,162900,19650109700,27850,27850,27850,27850,0
20231024,162800,19650109700,27850,27850,27850,27850,0
20231024,162700,19650109700,27850,27850,27850,27850,0
20231024,162600,19650109700,27850,27850,27850,27850,0
20231024,162500,19650109700,27850,27850,27850,27850,0
20231024,162400,19650109700,27850,27850,27850,27850,0
20231024,162300,19650109700,27850,27850,27850,27850,0
20231024,162200,19650109700,27850,27850,27850,27850,0
20231024,162100,19650109700,27850,27850,27850,27850,0
20231024,162000,19650109700,27850,27850,27850,27850,0
20231024,161900,19650109700,27850,27850,27850,27850,0
20231024,161800,19650109700,27850,27850,27850,27850,0
20231024,161700,19650109700,27850,27850,27850,27850,0
20231024,161600,19650109700,27850,27850,27850,27850,0
20231024,161500,19650109700,27850,27850,27850,27850,0
20231024,161400,19650109700,27850,27850,27850,27850,0
20231024,161300,19650109700,27850,27850,27850,27850,0
20231024,161200,19650109700,27850,27850,27850,27850,0
20231024,161100,19650109700,27850,27850,27850,27850,0
20231024,161000,19650109700,27850,27850,27850,27850,12679
20231024,160900,19650109700,27850,27850,27850,27850,0
20231024,160800,19650109700,27850,27850,27850,27850,0
20231024,160700,19650109700,27850,27850,27850,27850,0
20231024,160600,19650109700,27850,27850,27850,27850,0
20231024,160500,19650109700,27850,27850,27850,27850,0
20231024,160400,19650109700,27850,27850,27850,27850,0
20231024,160300,19650109700,27850,27850,27850,27850,0
20231024,160200,19650109700,27850,27850,27850,27850,0
20231024,160100,19650109700,27850,27850,27850,27850,0
20231024,160000,19650109700,27850,27850,27850,27850,0
20231024,155900,19650109700,27850,27850,27850,27850,0
20231024,155800,19650109700,27850,27850,27850,27850,0
20231024,155700,19650109700,27850,27850,27850,27850,0
20231024,155600,19650109700,27850,27850,27850,27850,0
20231024,155500,19650109700,27850,27850,27850,27850,0
20231024,155400,19650109700,27850,27850,27850,27850,0
20231024,155300,19650109700,27850,27850,27850,27850,0
20231024,155200,19650109700,27850,27850,27850,27850,0
20231024,155100,19650109700,27850,27850,27850,27850,0
20231024,155000,19650109700,27850,27850,27850,27850,0
20231024,154900,19650109700,27850,27850,27850,27850,0
20231024,154800,19650109700,27850,27850,27850,27850,0
20231024,154700,19650109700,27850,27850,27850,27850,0
20231024,154600,19650109700,27850,27850,27850,27850,0
20231024,154500,19650109700,27850,27850,27850,27850,0
20231024,154400,19650109700,27850,27850,27850,27850,0
20231024,154300,19650109700,27850,27850,27850,27850,0
20231024,154200,19650109700,27850,27850,27850,27850,0
20231024,154100,19650109700,27850,27850,27850,27850,0
20231024,154000,19650109700,27850,27850,27850,27850,12679
20231024,153900,19650109700,27850,27850,27850,27850,0
20231024,153800,19650109700,27850,27850,27850,27850,0
20231024,153700,19650109700,27850,27850,27850,27850,0
20231024,153600,19650109700,27850,27850,27850,27850,0
20231024,153500,19650109700,27850,27850,27850,27850,0
20231024,153400,19650109700,27850,27850,27850,27850,0
20231024,153300,19650109700,27850,27850,27850,27850,0
20231024,153200,19650109700,27850,27850,27850,27850,0
20231024,153100,19650109700,27850,27850,27850,27850,0
20231024,153000,19650109700,27850,27850,27850,27850,12679
20231024,152900,19296999550,27800,27800,27800,27800,0
20231024,152800,19296999550,27800,27800,27800,27800,0
20231024,152700,19296999550,27800,27800,27800,27800,0
20231024,152600,19296999550,27800,27800,27800,27800,0
20231024,152500,19296999550,27800,27800,27800,27800,0
20231024,152400,19296999550,27800,27800,27800,27800,0
20231024,152300,19296999550,27800,27800,27800,27800,0
20231024,152200,19296999550,27800,27800,27800,27800,0
20231024,152100,19296999550,27800,27800,27800,27800,0
20231024,152000,19296999550,27800,27800,27800,27800,0
20231024,151900,19296999550,27800,27950,27950,27800,4320
20231024,151800,19176625350,27950,27900,28000,27900,1586
20231024,151700,19132335200,27950,27800,27950,27800,1516
20231024,151600,19090063850,27850,27800,27900,27750,564
20231024,151500,19074374900,27800,27850,27900,27750,2390
20231024,151400,19007978350,27850,27900,27900,27800,1876
20231024,151300,18955805050,27900,27900,27950,27850,1500
20231024,151200,18913993400,27950,27900,27950,27900,1536
20231024,151100,18871083200,27900,28000,28000,27900,1117
20231024,151000,18839912850,27950,28000,28050,27900,1823
20231024,150900,18788975500,28050,28100,28100,27950,1315
20231024,150800,18752163850,28100,28100,28100,28050,163
20231024,150700,18747584550,28150,28100,28150,28050,975
20231024,150600,18720183150,28100,28000,28100,27950,3091
20231024,150500,18633578250,28000,27900,28000,27900,1534
20231024,150400,18590678350,27950,27900,27950,27900,804
20231024,150300,18568229850,27900,27900,27900,27850,3305
20231024,150200,18476053050,27900,27900,27950,27850,1147
20231024,150100,18444052950,27950,27950,28000,27900,1834
20231024,150000,18392794750,28000,27950,28000,27900,505
20231024,145900,18378678450,27950,27950,28000,27950,1404
20231024,145800,18339430800,27950,27950,28000,27900,1342
20231024,145700,18301905250,27950,28000,28050,27950,702
20231024,145600,18282255050,28050,28000,28050,27900,2448
20231024,145500,18213739250,28050,28050,28100,28000,374
20231024,145400,18203255750,28100,28100,28100,28000,409
20231024,145300,18191781850,28100,28000,28100,28000,931
20231024,145200,18165677550,28000,28000,28000,27950,253
20231024,145100,18158595000,28000,27950,28000,27950,745
20231024,145000,18137757200,27950,27950,28000,27900,635
20231024,144900,18120012200,27900,27950,28000,27900,3919
20231024,144800,18010639750,27950,27950,28000,27900,553
20231024,144700,17995181500,27950,28050,28050,27900,1317
20231024,144600,17958365150,28050,28000,28100,28000,657
20231024,144500,17939958100,28000,27900,28000,27900,196
20231024,144400,17934477550,27900,28100,28200,27900,2724
20231024,144300,17858332900,28050,28000,28250,27900,3109
20231024,144200,17771279500,28000,28100,28100,28000,1276
20231024,144100,17735526700,28100,28100,28100,28050,191
20231024,144000,17730162750,28100,28200,28200,28100,296
20231024,143900,17721841750,28200,28250,28300,28050,1357
20231024,143800,17683665700,28250,28200,28250,28100,452
20231024,143700,17670919600,28200,28200,28300,28100,4270
20231024,143600,17550317650,28200,28250,28250,28200,384
20231024,143500,17539475100,28250,28250,28250,28200,946
20231024,143400,17512762200,28300,28300,28350,28250,1672
20231024,143300,17465429400,28300,28250,28300,28200,2672
20231024,143200,17389877450,28250,28250,28250,28200,578
20231024,143100,17373551400,28250,28200,28250,28150,390
20231024,143000,17362559150,28200,28200,28250,28150,3516
20231024,142900,17263288150,28200,28200,28200,28150,2332
20231024,142800,17197535750,28200,28200,28200,28150,471
20231024,142700,17184264800,28200,28150,28200,28150,1150
20231024,142600,17151886950,28150,28150,28200,28100,529
20231024,142500,17136996350,28150,28150,28200,28100,1327
20231024,142400,17099640650,28150,28150,28150,28100,509
20231024,142300,17085324000,28150,28200,28300,28100,7960
20231024,142200,16860792200,28200,28150,28200,28050,3793
20231024,142100,16754104900,28200,28050,28200,28000,4877
20231024,142000,16617102400,28050,28000,28200,28000,3244
20231024,141900,16526084900,28000,28000,28050,27950,2204
20231024,141800,16464361200,28050,27750,28100,27750,4847
20231024,141700,16328802350,27750,27750,27750,27700,283
20231024,141600,16320953050,27750,27750,27750,27700,312
20231024,141500,16312306000,27750,27700,27750,27650,1160
20231024,141400,16280173500,27650,27600,27700,27600,224
20231024,141300,16273980700,27650,27750,27800,27650,976
20231024,141200,16246952700,27750,27750,27800,27700,491
20231024,141100,16233323550,27700,27700,27750,27650,247
20231024,141000,16226483600,27750,27650,27750,27650,358
20231024,140900,16216574100,27650,27700,27750,27600,1417
20231024,140800,16177367050,27750,27750,27750,27700,71
20231024,140700,16175397800,27750,27750,27750,27700,148
20231024,140600,16171294450,27750,27750,27800,27700,3278
20231024,140500,16080336950,27750,27700,27750,27700,3036
20231024,140400,15996115350,27750,27700,27750,27700,499
20231024,140300,15982273350,27750,27650,27750,27650,540
20231024,140200,15967328450,27700,27650,27700,27600,749
20231024,140100,15946603500,27700,27600,27700,27600,977
20231024,140000,15919569950,27600,27650,27650,27600,141
20231024,135900,15915677500,27650,27700,27700,27600,1738
20231024,135800,15867611350,27700,27700,27700,27650,448
20231024,135700,15855202800,27650,27650,27700,27650,1268
20231024,135600,15820140600,27700,27700,27700,27650,734
20231024,135500,15799814750,27700,27700,27750,27650,1028
20231024,135400,15771339250,27700,27700,27750,27700,545
20231024,135300,15756241700,27650,27750,27750,27650,358
20231024,135200,15746327100,27700,27750,27750,27700,1084
20231024,135100,15716296100,27800,27800,27800,27750,424
20231024,135000,15704529150,27800,27750,27800,27700,2414
20231024,134900,15637540950,27750,27850,27950,27750,4141
20231024,134800,15522189650,27900,27750,27900,27750,699
20231024,134700,15502766000,27750,27700,27750,27650,392
20231024,134600,15491919300,27700,27750,27750,27650,1725
20231024,134500,15444134850,27750,27700,27850,27700,69
20231024,134400,15442218500,27700,27800,27850,27700,873
20231024,134300,15417989050,27850,27900,27900,27700,393
20231024,134200,15407078650,27850,27750,27900,27750,607
20231024,134100,15390206100,27750,27900,28000,27750,2349
20231024,134000,15324841150,27900,27950,28000,27850,376
20231024,133900,15314339150,27950,27950,28050,27850,2174
20231024,133800,15253581550,28000,28000,28050,27850,2076
20231024,133700,15195561100,28050,27850,28050,27800,4372
20231024,133600,15073378500,27850,27650,27900,27650,5000
20231024,133500,14934607800,27700,27650,27700,27650,198
20231024,133400,14929125300,27650,27650,27700,27650,72
20231024,133300,14927134150,27700,27650,27700,27650,68
20231024,133200,14925252850,27650,27650,27700,27650,109
20231024,133100,14922237800,27650,27600,27650,27600,234
20231024,133000,14915770950,27600,27600,27600,27550,78
20231024,132900,14913620250,27450,27600,27600,27450,540
20231024,132800,14898758750,27600,27550,27600,27550,308
20231024,132700,14890268200,27550,27600,27600,27550,196
20231024,132600,14884860150,27600,27600,27600,27600,524
20231024,132500,14870397750,27600,27300,27600,27300,697
20231024,132400,14851231800,27450,27450,27450,27250,1585
20231024,132300,14807824150,27500,27450,27500,27400,246
20231024,132200,14801076150,27450,27450,27500,27450,536
20231024,132100,14786346350,27450,27450,27500,27400,3148
20231024,132000,14700083000,27350,27400,27550,27350,177
20231024,131900,14695220300,27300,27550,27550,27300,2400
20231024,131800,14629544050,27550,27550,27550,27550,207
20231024,131700,14623841200,27550,27600,27600,27550,157
20231024,131600,14619515800,27550,27600,27600,27550,724
20231024,131500,14599538300,27600,27600,27600,27550,73
20231024,131400,14597526400,27550,27600,27600,27550,222
20231024,131300,14591410250,27600,27600,27600,27550,105
20231024,131200,14588515250,27550,27550,27600,27550,137
20231024,131100,14584740150,27550,27400,27550,27400,425
20231024,131000,14573053700,27450,27400,27450,27400,990
20231024,130900,14545927350,27350,27400,27400,27350,1533
20231024,130800,14503960700,27400,27450,27450,27400,2198
20231024,130700,14443663300,27450,27600,27600,27450,1924
20231024,130600,14390740400,27600,27550,27600,27550,573
20231024,130500,14374940950,27600,27600,27600,27550,1505
20231024,130400,14333427950,27650,27650,27650,27600,48
20231024,130300,14332102600,27650,27650,27700,27650,490
20231024,130200,14318549100,27700,27700,27700,27650,850
20231024,130100,14295039600,27700,27650,27700,27650,534
20231024,130000,14280258800,27650,27650,27650,27600,486
20231024,125900,14266821250,27700,27700,27700,27650,344
20231024,125800,14257294450,27700,27650,27700,27650,149
20231024,125700,14253167950,27650,27650,27650,27650,113
20231024,125600,14250043500,27600,27650,27650,27600,349
20231024,125500,14240393700,27800,27600,27800,27600,842
20231024,125400,14217110200,27600,27600,27650,27600,240
20231024,125300,14210481200,27600,27650,27650,27600,32
20231024,125200,14209596900,27700,27750,27750,27650,545
20231024,125100,14194523300,27750,27700,27750,27700,332
20231024,125000,14185314550,27750,27700,27800,27700,225
20231024,124900,14179076150,27700,27750,27750,27600,826
20231024,124800,14156205500,27750,27700,27750,27700,947
20231024,124700,14129971750,27700,27750,27850,27700,2295
20231024,124600,14066258300,27900,27700,27900,27700,1925
20231024,124500,14012691350,27750,27750,27750,27700,434
20231024,124400,14000650450,27750,27700,27750,27600,494
20231024,124300,13986966250,27700,27650,27700,27550,264
20231024,124200,13979675100,27650,27600,27650,27500,622
20231024,124100,13962521200,27600,27600,27600,27550,228
20231024,124000,13956235550,27550,27600,27650,27550,2187
20231024,123900,13895872050,27550,27550,27550,27550,431
20231024,123800,13883998000,27550,27500,27550,27500,101
20231024,123700,13881218600,27550,27550,27550,27500,964
20231024,123600,13854673000,27600,27600,27600,27550,413
20231024,123500,13843287950,27600,27600,27600,27600,575
20231024,123400,13827417950,27600,27700,27750,27600,3333
20231024,123300,13735354950,27750,27800,27800,27700,1442
20231024,123200,13695347650,27800,27750,27850,27750,530
20231024,123100,13680621600,27900,27800,27900,27750,2774
20231024,123000,13603456000,27850,27800,27850,27800,819
20231024,122900,13580676250,27700,27750,27800,27700,537
20231024,122800,13565763100,27750,27700,27750,27650,903
20231024,122700,13540719050,27700,27700,27750,27650,1277
20231024,122600,13505351150,27750,27750,27800,27700,1031
20231024,122500,13476751900,27800,27700,27800,27650,2605
20231024,122400,13404507700,27700,27500,27700,27500,1087
20231024,122300,13374486550,27450,27550,27600,27450,968
20231024,122200,13347820150,27600,27500,27600,27500,464
20231024,122100,13335038800,27550,27450,27550,27350,1922
20231024,122000,13282375600,27500,27500,27500,27500,150
20231024,121900,13278250600,27500,27500,27550,27500,140
20231024,121800,13274400000,27550,27500,27550,27500,168
20231024,121700,13269779850,27500,27500,27500,27500,42
20231024,121600,13268624850,27450,27600,27600,27450,106
20231024,121500,13265711200,27550,27500,27550,27450,214
20231024,121400,13259827950,27500,27550,27600,27450,1035
20231024,121300,13231344250,27600,27500,27600,27500,339
20231024,121200,13222003600,27500,27450,27500,27450,42
20231024,121100,13220848700,27450,27650,27700,27450,2250
20231024,121000,13158851300,27650,27500,27650,27500,1743
20231024,120900,13110775000,27500,27400,27550,27400,950
20231024,120800,13084676150,27300,27350,27400,27300,108
20231024,120700,13081724700,27350,27350,27400,27250,313
20231024,120600,13073153850,27350,27300,27350,27300,472
20231024,120500,13060262250,27300,27300,27350,27250,347
20231024,120400,13050789000,27300,27300,27300,27300,77
20231024,120300,13048686900,27300,27350,27350,27300,129
20231024,120200,13045162500,27350,27300,27350,27300,126
20231024,120100,13041716550,27300,27300,27350,27250,289
20231024,120000,13033826100,27350,27200,27350,27200,652
20231024,115900,13016083450,27200,27300,27300,27200,845
20231024,115800,12993054750,27300,27300,27350,27300,616
20231024,115700,12976237050,27350,27300,27350,27300,435
20231024,115600,12964347700,27300,27350,27350,27300,119
20231024,115500,12961098900,27300,27350,27350,27300,597
20231024,115400,12944776650,27400,27400,27450,27350,673
20231024,115300,12926350550,27450,27450,27450,27400,776
20231024,115200,12905080300,27450,27400,27450,27350,840
20231024,115100,12882064700,27400,27350,27400,27300,690
20231024,115000,12863189100,27350,27200,27350,27200,918
20231024,114900,12838176550,27200,27200,27250,27200,310
20231024,114800,12829743700,27150,27250,27250,27150,77
20231024,114700,12827651100,27150,27200,27200,27150,639
20231024,114600,12810294100,27200,27200,27250,27200,161
20231024,114500,12805913450,27250,27200,27250,27200,194
20231024,114400,12800636550,27200,27250,27250,27200,354
20231024,114300,12791003600,27250,27250,27300,27200,280
20231024,114200,12783371450,27300,27200,27300,27200,86
20231024,114100,12781031500,27200,27150,27200,27100,197
20231024,114000,12775682600,27150,27100,27150,27100,488
20231024,113900,12762447700,27100,27150,27150,27100,564
20231024,113800,12747162500,27150,27100,27150,27100,969
20231024,113700,12720891750,27100,27100,27150,27050,1855
20231024,113600,12670642200,27050,27200,27250,27050,971
20231024,113500,12644307550,27150,27350,27350,27150,2387
20231024,113400,12579358500,27400,27400,27400,27400,572
20231024,113300,12563685700,27350,27200,27350,27200,1537
20231024,113200,12521727650,27250,27200,27250,27200,623
20231024,113100,12504779750,27200,27300,27300,27200,958
20231024,113000,12478676950,27300,27200,27300,27100,500
20231024,112900,12465053200,27250,27300,27300,27250,312
20231024,112800,12456547800,27300,27200,27300,27100,1256
20231024,112700,12422401100,27150,27250,27250,27150,274
20231024,112600,12414947650,27250,27350,27350,27250,943
20231024,112500,12389233250,27300,27300,27400,27250,294
20231024,112400,12381209200,27300,27300,27300,27300,645
20231024,112300,12363600700,27300,27400,27450,27300,1554
20231024,112200,12321073650,27450,27400,27450,27400,1442
20231024,112100,12281536950,27400,27300,27500,27300,1396
20231024,112000,12243327350,27300,27250,27300,27250,1273
20231024,111900,12208633400,27300,27400,27450,27300,871
20231024,111800,12184843550,27400,27500,27550,27300,4669
20231024,111700,12056539550,27500,27200,27500,27200,5088
20231024,111600,11917312950,27200,27150,27200,27150,953
20231024,111500,11891408600,27200,27200,27300,27150,2688
20231024,111400,11818263600,27200,27050,27250,27050,4038
20231024,111300,11708688500,27050,27100,27100,27050,904
20231024,111200,11684231500,27100,26950,27100,26950,4945
20231024,111100,11550476250,27000,26950,27000,26900,3482
20231024,111000,11456611650,26900,26900,26950,26850,3102
20231024,110900,11373205450,26900,26800,26900,26700,2711
20231024,110800,11300430150,26800,26650,26800,26650,1686
20231024,110700,11255391600,26700,26550,26700,26500,5430
20231024,110600,11110810150,26550,26500,26600,26500,624
20231024,110500,11094245550,26500,26550,26600,26500,761
20231024,110400,11074075200,26550,26550,26550,26500,2109
20231024,110300,11018124650,26600,26550,26600,26550,1905
20231024,110200,10967510150,26550,26600,26600,26550,256
20231024,110100,10960713300,26550,26600,26600,26550,1302
20231024,110000,10926093900,26600,26600,26650,26600,183
20231024,105900,10921226050,26600,26550,26650,26550,650
20231024,105800,10903934650,26550,26550,26550,26550,141
20231024,105700,10900191100,26550,26500,26550,26500,609
20231024,105600,10884048450,26550,26500,26550,26500,222
20231024,105500,10878164050,26500,26500,26550,26450,543
20231024,105400,10863751700,26550,26500,26550,26450,1191
20231024,105300,10832182200,26500,26650,26650,26500,2237
20231024,105200,10772729550,26750,26700,26750,26650,972
20231024,105100,10746804650,26650,26700,26750,26650,56
20231024,105000,10745312100,26700,26750,26850,26700,1329
20231024,104900,10709780750,26800,26700,26800,26700,835
20231024,104800,10687466150,26750,26750,26800,26650,989
20231024,104700,10661046250,26750,26800,26800,26750,372
20231024,104600,10651082700,26800,26750,26850,26700,2640
20231024,104500,10580409150,26750,26600,26750,26600,1288
20231024,104400,10546085150,26600,26600,26600,26550,395
20231024,104300,10535582400,26550,26450,26600,26450,7040
20231024,104200,10349318500,26450,26400,26450,26350,413
20231024,104100,10338416200,26400,26650,26650,26400,1182
20231024,104000,10307168500,26550,26400,26550,26350,4908
20231024,103900,10177362700,26350,26400,26400,26250,2125
20231024,103800,10121444600,26400,26350,26450,26350,964
20231024,103700,10096035100,26350,26400,26500,26300,722
20231024,103600,10077006200,26350,26450,26550,26350,1931
20231024,103500,10025980950,26500,26450,26500,26350,2573
20231024,103400,9958131300,26450,26400,26500,26350,4303
20231024,103300,9844566000,26450,26550,26550,26350,3777
20231024,103200,9744679250,26500,26550,26650,26500,1960
20231024,103100,9692650650,26550,26700,26750,26550,2079
20231024,103000,9637321150,26750,26550,26800,26500,3886
20231024,102900,9533800800,26550,26650,26650,26550,1502
20231024,102800,9493890750,26700,26450,26700,26450,5167
20231024,102700,9356651250,26350,26450,26500,26250,2929
20231024,102600,9279366800,26500,26400,26500,26150,13908
20231024,102500,8914171450,26400,26600,26650,26300,9075
20231024,102400,8674344750,26600,26600,26700,26600,232
20231024,102300,8668169750,26650,26650,26700,26600,770
20231024,102200,8647675850,26600,26600,26700,26600,1709
20231024,102100,8602210550,26650,26750,26750,26650,2571
20231024,102000,8533624700,26800,26750,26850,26700,2073
20231024,101900,8478184700,26750,26950,26950,26750,1296
20231024,101800,8443460000,26950,27050,27050,26900,1048
20231024,101700,8415237550,27050,26950,27050,26850,3310
20231024,101600,8325892950,26950,26900,27000,26800,2070
20231024,101500,8270244100,27000,27000,27000,26900,699
20231024,101400,8251422950,27000,26850,27000,26850,550
20231024,101300,8236599900,26850,26950,26950,26850,279
20231024,101200,8229098650,26950,26900,27000,26850,1604
20231024,101100,8185941600,26900,27000,27000,26850,2816
20231024,101000,8110175450,27000,27100,27150,26950,2067
20231024,100900,8054273650,27100,26850,27150,26850,10257
20231024,100800,7777424600,26900,26900,26950,26800,421
20231024,100700,7766113000,26900,26900,26950,26800,2378
20231024,100600,7702209150,26900,26900,26950,26700,2465
20231024,100500,7636008350,26850,26900,26950,26800,449
20231024,100400,7623954600,26950,26800,27000,26800,4812
20231024,100300,7494360200,26850,26750,26850,26750,2038
20231024,100200,7439679000,26700,26650,26750,26650,1205
20231024,100100,7407508150,26600,26550,26650,26500,1906
20231024,100000,7356840350,26550,26500,26600,26450,1298
20231024,095900,7322479850,26500,26650,26650,26300,15282
20231024,095800,6918300100,26650,26700,26750,26650,1816
20231024,095700,6869883000,26750,26850,26900,26650,3336
20231024,095600,6780624000,26900,26900,26900,26800,304
20231024,095500,6772457600,26900,26900,26950,26800,147
20231024,095400,6768507250,26850,26950,26950,26850,447
20231024,095300,6756498950,26900,26950,26950,26900,719
20231024,095200,6737140250,26950,26950,27000,26850,1146
20231024,095100,6706290000,26950,26950,27000,26850,1764
20231024,095000,6658802100,26950,26800,26950,26700,2861
20231024,094900,6582189400,26800,26750,26800,26700,1495
20231024,094800,6542228550,26800,26750,26800,26700,3880
20231024,094700,6438467450,26850,27150,27150,26700,7756
20231024,094600,6229822900,27200,27250,27400,27100,3481
20231024,094500,6135053650,27250,26900,27300,26900,20142
20231024,094400,5590894100,26950,26900,26950,26850,1453
20231024,094300,5551825950,26900,26900,26900,26800,157
20231024,094200,5547612900,26800,26950,26950,26750,1287
20231024,094100,5513072450,26950,26950,27000,26900,680
20231024,094000,5494747800,27000,26750,27000,26750,6327
20231024,093900,5324496250,26750,26800,26850,26750,867
20231024,093800,5301282300,26750,26600,26850,26500,5634
20231024,093700,5151134050,26600,26700,26700,26550,4318
20231024,093600,5036326650,26650,26800,26850,26650,1755
20231024,093500,4989403400,26800,26850,26850,26800,734
20231024,093400,4969723850,26850,26900,26950,26850,445
20231024,093300,4957768700,26900,26900,27000,26800,7713
20231024,093200,4750336750,26900,26950,26950,26850,3123
20231024,093100,4666366850,26950,26950,27000,26900,2284
20231024,093000,4604814850,26950,26800,27000,26750,9130
20231024,092900,4358993000,26800,26600,26850,26400,6887
20231024,092800,4175237050,26500,26650,26750,26350,16300
20231024,092700,3743326600,26650,26750,26800,26550,4873
20231024,092600,3613550550,26800,26800,26800,26550,6507
20231024,092500,3439735850,26800,27000,27100,26800,1479
20231024,092400,3399961850,27000,26850,27100,26750,5445
20231024,092300,3253104000,26900,26750,26950,26600,6783
20231024,092200,3071647550,26700,26950,27200,26700,13116
20231024,092100,2718602000,26800,27150,27300,26700,14014
20231024,092000,2341145550,27350,27500,27600,27100,8883
20231024,091900,2099020950,27450,27600,27600,27450,794
20231024,091800,2077196400,27600,27600,27650,27500,1551
20231024,091700,2034472600,27600,27500,27600,27500,1353
20231024,091600,1997191750,27550,27450,27650,27450,4352
20231024,091500,1877320400,27350,27500,27550,27350,3086
20231024,091400,1792576500,27550,27800,27800,27550,5140
20231024,091300,1650309800,27800,27900,27900,27800,2408
20231024,091200,1583301900,28000,28000,28000,27900,1594
20231024,091100,1538748450,28000,27950,28000,27950,1898
20231024,091000,1485644950,27950,27800,27950,27700,2805
20231024,090900,1407466800,27800,27950,27950,27800,1304
20231024,090800,1371156450,27950,27900,28000,27900,623
20231024,090700,1353763550,27900,28050,28050,27900,2058
20231024,090600,1296081650,28050,28100,28100,27900,3344
20231024,090500,1202515700,28000,28000,28200,27950,2207
20231024,090400,1140553350,28000,27900,28000,27600,3662
20231024,090300,1038863700,27850,27950,28000,27850,7488
20231024,090200,829665950,27950,28250,28400,27850,11556
20231024,090100,505395700,28250,27950,28350,27850,5766
20231024,090000,343328250,27950,28150,28250,27950,12209