KissMeData/285490/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,202800,1679719200,24450,24450,24450,24450,1295
20231024,202700,1679719200,24450,24450,24450,24450,0
20231024,202600,1679719200,24450,24450,24450,24450,0
20231024,202500,1679719200,24450,24450,24450,24450,0
20231024,202400,1679719200,24450,24450,24450,24450,0
20231024,202300,1679719200,24450,24450,24450,24450,0
20231024,202200,1679719200,24450,24450,24450,24450,0
20231024,202100,1679719200,24450,24450,24450,24450,0
20231024,202000,1679719200,24450,24450,24450,24450,0
20231024,201900,1679719200,24450,24450,24450,24450,0
20231024,201800,1679719200,24450,24450,24450,24450,0
20231024,201700,1679719200,24450,24450,24450,24450,0
20231024,201600,1679719200,24450,24450,24450,24450,0
20231024,201500,1679719200,24450,24450,24450,24450,0
20231024,201400,1679719200,24450,24450,24450,24450,0
20231024,201300,1679719200,24450,24450,24450,24450,0
20231024,201200,1679719200,24450,24450,24450,24450,0
20231024,201100,1679719200,24450,24450,24450,24450,0
20231024,201000,1679719200,24450,24450,24450,24450,0
20231024,200900,1679719200,24450,24450,24450,24450,0
20231024,200800,1679719200,24450,24450,24450,24450,0
20231024,200700,1679719200,24450,24450,24450,24450,0
20231024,200600,1679719200,24450,24450,24450,24450,0
20231024,200500,1679719200,24450,24450,24450,24450,0
20231024,200400,1679719200,24450,24450,24450,24450,0
20231024,200300,1679719200,24450,24450,24450,24450,0
20231024,200200,1679719200,24450,24450,24450,24450,0
20231024,200100,1679719200,24450,24450,24450,24450,0
20231024,200000,1679719200,24450,24450,24450,24450,0
20231024,195900,1679719200,24450,24450,24450,24450,0
20231024,195800,1679719200,24450,24450,24450,24450,1295
20231024,195700,1679719200,24450,24450,24450,24450,0
20231024,195600,1679719200,24450,24450,24450,24450,0
20231024,195500,1679719200,24450,24450,24450,24450,0
20231024,195400,1679719200,24450,24450,24450,24450,0
20231024,195300,1679719200,24450,24450,24450,24450,0
20231024,195200,1679719200,24450,24450,24450,24450,0
20231024,195100,1679719200,24450,24450,24450,24450,0
20231024,195000,1679719200,24450,24450,24450,24450,0
20231024,194900,1679719200,24450,24450,24450,24450,0
20231024,194800,1679719200,24450,24450,24450,24450,0
20231024,194700,1679719200,24450,24450,24450,24450,0
20231024,194600,1679719200,24450,24450,24450,24450,0
20231024,194500,1679719200,24450,24450,24450,24450,0
20231024,194400,1679719200,24450,24450,24450,24450,0
20231024,194300,1679719200,24450,24450,24450,24450,0
20231024,194200,1679719200,24450,24450,24450,24450,0
20231024,194100,1679719200,24450,24450,24450,24450,0
20231024,194000,1679719200,24450,24450,24450,24450,0
20231024,193900,1679719200,24450,24450,24450,24450,0
20231024,193800,1679719200,24450,24450,24450,24450,0
20231024,193700,1679719200,24450,24450,24450,24450,0
20231024,193600,1679719200,24450,24450,24450,24450,0
20231024,193500,1679719200,24450,24450,24450,24450,0
20231024,193400,1679719200,24450,24450,24450,24450,0
20231024,193300,1679719200,24450,24450,24450,24450,0
20231024,193200,1679719200,24450,24450,24450,24450,0
20231024,193100,1679719200,24450,24450,24450,24450,0
20231024,193000,1679719200,24450,24450,24450,24450,0
20231024,192900,1679719200,24450,24450,24450,24450,0
20231024,192800,1679719200,24450,24450,24450,24450,1295
20231024,192700,1679719200,24450,24450,24450,24450,0
20231024,192600,1679719200,24450,24450,24450,24450,0
20231024,192500,1679719200,24450,24450,24450,24450,0
20231024,192400,1679719200,24450,24450,24450,24450,0
20231024,192300,1679719200,24450,24450,24450,24450,0
20231024,192200,1679719200,24450,24450,24450,24450,0
20231024,192100,1679719200,24450,24450,24450,24450,0
20231024,192000,1679719200,24450,24450,24450,24450,0
20231024,191900,1679719200,24450,24450,24450,24450,0
20231024,191800,1679719200,24450,24450,24450,24450,0
20231024,191700,1679719200,24450,24450,24450,24450,0
20231024,191600,1679719200,24450,24450,24450,24450,0
20231024,191500,1679719200,24450,24450,24450,24450,0
20231024,191400,1679719200,24450,24450,24450,24450,0
20231024,191300,1679719200,24450,24450,24450,24450,0
20231024,191200,1679719200,24450,24450,24450,24450,0
20231024,191100,1679719200,24450,24450,24450,24450,0
20231024,191000,1679719200,24450,24450,24450,24450,0
20231024,190900,1679719200,24450,24450,24450,24450,0
20231024,190800,1679719200,24450,24450,24450,24450,0
20231024,190700,1679719200,24450,24450,24450,24450,0
20231024,190600,1679719200,24450,24450,24450,24450,0
20231024,190500,1679719200,24450,24450,24450,24450,0
20231024,190400,1679719200,24450,24450,24450,24450,0
20231024,190300,1679719200,24450,24450,24450,24450,0
20231024,190200,1679719200,24450,24450,24450,24450,0
20231024,190100,1679719200,24450,24450,24450,24450,0
20231024,190000,1679719200,24450,24450,24450,24450,0
20231024,185900,1679719200,24450,24450,24450,24450,0
20231024,185800,1679719200,24450,24450,24450,24450,1295
20231024,185700,1679719200,24450,24450,24450,24450,0
20231024,185600,1679719200,24450,24450,24450,24450,0
20231024,185500,1679719200,24450,24450,24450,24450,0
20231024,185400,1679719200,24450,24450,24450,24450,0
20231024,185300,1679719200,24450,24450,24450,24450,0
20231024,185200,1679719200,24450,24450,24450,24450,0
20231024,185100,1679719200,24450,24450,24450,24450,0
20231024,185000,1679719200,24450,24450,24450,24450,0
20231024,184900,1679719200,24450,24450,24450,24450,0
20231024,184800,1679719200,24450,24450,24450,24450,0
20231024,184700,1679719200,24450,24450,24450,24450,0
20231024,184600,1679719200,24450,24450,24450,24450,0
20231024,184500,1679719200,24450,24450,24450,24450,0
20231024,184400,1679719200,24450,24450,24450,24450,0
20231024,184300,1679719200,24450,24450,24450,24450,0
20231024,184200,1679719200,24450,24450,24450,24450,0
20231024,184100,1679719200,24450,24450,24450,24450,0
20231024,184000,1679719200,24450,24450,24450,24450,0
20231024,183900,1679719200,24450,24450,24450,24450,0
20231024,183800,1679719200,24450,24450,24450,24450,0
20231024,183700,1679719200,24450,24450,24450,24450,0
20231024,183600,1679719200,24450,24450,24450,24450,0
20231024,183500,1679719200,24450,24450,24450,24450,0
20231024,183400,1679719200,24450,24450,24450,24450,0
20231024,183300,1679719200,24450,24450,24450,24450,0
20231024,183200,1679719200,24450,24450,24450,24450,0
20231024,183100,1679719200,24450,24450,24450,24450,0
20231024,183000,1679719200,24450,24450,24450,24450,0
20231024,182900,1679719200,24450,24450,24450,24450,0
20231024,182800,1679719200,24450,24450,24450,24450,1295
20231024,182700,1679719200,24450,24450,24450,24450,0
20231024,182600,1679719200,24450,24450,24450,24450,0
20231024,182500,1679719200,24450,24450,24450,24450,0
20231024,182400,1679719200,24450,24450,24450,24450,0
20231024,182300,1679719200,24450,24450,24450,24450,0
20231024,182200,1679719200,24450,24450,24450,24450,0
20231024,182100,1679719200,24450,24450,24450,24450,0
20231024,182000,1679719200,24450,24450,24450,24450,0
20231024,181900,1679719200,24450,24450,24450,24450,0
20231024,181800,1679719200,24450,24450,24450,24450,0
20231024,181700,1679719200,24450,24450,24450,24450,0
20231024,181600,1679719200,24450,24450,24450,24450,0
20231024,181500,1679719200,24450,24450,24450,24450,0
20231024,181400,1679719200,24450,24450,24450,24450,0
20231024,181300,1679719200,24450,24450,24450,24450,0
20231024,181200,1679719200,24450,24450,24450,24450,0
20231024,181100,1679719200,24450,24450,24450,24450,0
20231024,181000,1679719200,24450,24450,24450,24450,0
20231024,180900,1679719200,24450,24450,24450,24450,0
20231024,180800,1679719200,24450,24450,24450,24450,0
20231024,180700,1679719200,24450,24450,24450,24450,0
20231024,180600,1679719200,24450,24450,24450,24450,0
20231024,180500,1679719200,24450,24450,24450,24450,0
20231024,180400,1679719200,24450,24450,24450,24450,0
20231024,180300,1679719200,24450,24450,24450,24450,0
20231024,180200,1679719200,24450,24450,24450,24450,0
20231024,180100,1679719200,24450,24450,24450,24450,0
20231024,180000,1679719200,24450,24450,24450,24450,0
20231024,175900,1679719200,24450,24450,24450,24450,0
20231024,175800,1679719200,24450,24450,24450,24450,1295
20231024,175700,1679719200,24450,24450,24450,24450,0
20231024,175600,1679719200,24450,24450,24450,24450,0
20231024,175500,1679719200,24450,24450,24450,24450,0
20231024,175400,1679719200,24450,24450,24450,24450,0
20231024,175300,1679719200,24450,24450,24450,24450,0
20231024,175200,1679719200,24450,24450,24450,24450,0
20231024,175100,1679719200,24450,24450,24450,24450,0
20231024,175000,1679719200,24450,24450,24450,24450,0
20231024,174900,1679719200,24450,24450,24450,24450,0
20231024,174800,1679719200,24450,24450,24450,24450,0
20231024,174700,1679719200,24450,24450,24450,24450,0
20231024,174600,1679719200,24450,24450,24450,24450,0
20231024,174500,1679719200,24450,24450,24450,24450,0
20231024,174400,1679719200,24450,24450,24450,24450,0
20231024,174300,1679719200,24450,24450,24450,24450,0
20231024,174200,1679719200,24450,24450,24450,24450,0
20231024,174100,1679719200,24450,24450,24450,24450,0
20231024,174000,1679719200,24450,24450,24450,24450,0
20231024,173900,1679719200,24450,24450,24450,24450,0
20231024,173800,1679719200,24450,24450,24450,24450,0
20231024,173700,1679719200,24450,24450,24450,24450,0
20231024,173600,1679719200,24450,24450,24450,24450,0
20231024,173500,1679719200,24450,24450,24450,24450,0
20231024,173400,1679719200,24450,24450,24450,24450,0
20231024,173300,1679719200,24450,24450,24450,24450,0
20231024,173200,1679719200,24450,24450,24450,24450,0
20231024,173100,1679719200,24450,24450,24450,24450,0
20231024,173000,1679719200,24450,24450,24450,24450,0
20231024,172900,1679719200,24450,24450,24450,24450,0
20231024,172800,1679719200,24450,24450,24450,24450,1295
20231024,172700,1679719200,24450,24450,24450,24450,0
20231024,172600,1679719200,24450,24450,24450,24450,0
20231024,172500,1679719200,24450,24450,24450,24450,0
20231024,172400,1679719200,24450,24450,24450,24450,0
20231024,172300,1679719200,24450,24450,24450,24450,0
20231024,172200,1679719200,24450,24450,24450,24450,0
20231024,172100,1679719200,24450,24450,24450,24450,0
20231024,172000,1679719200,24450,24450,24450,24450,0
20231024,171900,1679719200,24450,24450,24450,24450,0
20231024,171800,1679719200,24450,24450,24450,24450,0
20231024,171700,1679719200,24450,24450,24450,24450,0
20231024,171600,1679719200,24450,24450,24450,24450,0
20231024,171500,1679719200,24450,24450,24450,24450,0
20231024,171400,1679719200,24450,24450,24450,24450,0
20231024,171300,1679719200,24450,24450,24450,24450,0
20231024,171200,1679719200,24450,24450,24450,24450,0
20231024,171100,1679719200,24450,24450,24450,24450,0
20231024,171000,1679719200,24450,24450,24450,24450,0
20231024,170900,1679719200,24450,24450,24450,24450,0
20231024,170800,1679719200,24450,24450,24450,24450,0
20231024,170700,1679719200,24450,24450,24450,24450,0
20231024,170600,1679719200,24450,24450,24450,24450,0
20231024,170500,1679719200,24450,24450,24450,24450,0
20231024,170400,1679719200,24450,24450,24450,24450,0
20231024,170300,1679719200,24450,24450,24450,24450,0
20231024,170200,1679719200,24450,24450,24450,24450,0
20231024,170100,1679719200,24450,24450,24450,24450,0
20231024,170000,1679719200,24450,24450,24450,24450,0
20231024,165900,1679719200,24450,24450,24450,24450,0
20231024,165800,1679719200,24450,24450,24450,24450,1295
20231024,165700,1679719200,24450,24450,24450,24450,0
20231024,165600,1679719200,24450,24450,24450,24450,0
20231024,165500,1679719200,24450,24450,24450,24450,0
20231024,165400,1679719200,24450,24450,24450,24450,0
20231024,165300,1679719200,24450,24450,24450,24450,0
20231024,165200,1679719200,24450,24450,24450,24450,0
20231024,165100,1679719200,24450,24450,24450,24450,0
20231024,165000,1679719200,24450,24450,24450,24450,0
20231024,164900,1679719200,24450,24450,24450,24450,0
20231024,164800,1679719200,24450,24450,24450,24450,0
20231024,164700,1679719200,24450,24450,24450,24450,0
20231024,164600,1679719200,24450,24450,24450,24450,0
20231024,164500,1679719200,24450,24450,24450,24450,0
20231024,164400,1679719200,24450,24450,24450,24450,0
20231024,164300,1679719200,24450,24450,24450,24450,0
20231024,164200,1679719200,24450,24450,24450,24450,0
20231024,164100,1679719200,24450,24450,24450,24450,0
20231024,164000,1679719200,24450,24450,24450,24450,0
20231024,163900,1679719200,24450,24450,24450,24450,0
20231024,163800,1679719200,24450,24450,24450,24450,0
20231024,163700,1679719200,24450,24450,24450,24450,0
20231024,163600,1679719200,24450,24450,24450,24450,0
20231024,163500,1679719200,24450,24450,24450,24450,0
20231024,163400,1679719200,24450,24450,24450,24450,0
20231024,163300,1679719200,24450,24450,24450,24450,0
20231024,163200,1679719200,24450,24450,24450,24450,0
20231024,163100,1679719200,24450,24450,24450,24450,0
20231024,163000,1679719200,24450,24450,24450,24450,0
20231024,162900,1679719200,24450,24450,24450,24450,0
20231024,162800,1679719200,24450,24450,24450,24450,1295
20231024,162700,1679719200,24450,24450,24450,24450,0
20231024,162600,1679719200,24450,24450,24450,24450,0
20231024,162500,1679719200,24450,24450,24450,24450,0
20231024,162400,1679719200,24450,24450,24450,24450,0
20231024,162300,1679719200,24450,24450,24450,24450,0
20231024,162200,1679719200,24450,24450,24450,24450,0
20231024,162100,1679719200,24450,24450,24450,24450,0
20231024,162000,1679719200,24450,24450,24450,24450,0
20231024,161900,1679719200,24450,24450,24450,24450,0
20231024,161800,1679719200,24450,24450,24450,24450,0
20231024,161700,1679719200,24450,24450,24450,24450,0
20231024,161600,1679719200,24450,24450,24450,24450,0
20231024,161500,1679719200,24450,24450,24450,24450,0
20231024,161400,1679719200,24450,24450,24450,24450,0
20231024,161300,1679719200,24450,24450,24450,24450,0
20231024,161200,1679719200,24450,24450,24450,24450,0
20231024,161100,1679719200,24450,24450,24450,24450,0
20231024,161000,1679719200,24450,24450,24450,24450,0
20231024,160900,1679719200,24450,24450,24450,24450,0
20231024,160800,1679719200,24450,24450,24450,24450,0
20231024,160700,1679719200,24450,24450,24450,24450,0
20231024,160600,1679719200,24450,24450,24450,24450,0
20231024,160500,1679719200,24450,24450,24450,24450,0
20231024,160400,1679719200,24450,24450,24450,24450,0
20231024,160300,1679719200,24450,24450,24450,24450,0
20231024,160200,1679719200,24450,24450,24450,24450,0
20231024,160100,1679719200,24450,24450,24450,24450,0
20231024,160000,1679719200,24450,24450,24450,24450,0
20231024,155900,1679719200,24450,24450,24450,24450,0
20231024,155800,1679719200,24450,24450,24450,24450,1295
20231024,155700,1679719200,24450,24450,24450,24450,0
20231024,155600,1679719200,24450,24450,24450,24450,0
20231024,155500,1679719200,24450,24450,24450,24450,0
20231024,155400,1679719200,24450,24450,24450,24450,0
20231024,155300,1679719200,24450,24450,24450,24450,0
20231024,155200,1679719200,24450,24450,24450,24450,0
20231024,155100,1679719200,24450,24450,24450,24450,0
20231024,155000,1679719200,24450,24450,24450,24450,0
20231024,154900,1679719200,24450,24450,24450,24450,0
20231024,154800,1679719200,24450,24450,24450,24450,0
20231024,154700,1679719200,24450,24450,24450,24450,0
20231024,154600,1679719200,24450,24450,24450,24450,0
20231024,154500,1679719200,24450,24450,24450,24450,0
20231024,154400,1679719200,24450,24450,24450,24450,0
20231024,154300,1679719200,24450,24450,24450,24450,0
20231024,154200,1679719200,24450,24450,24450,24450,0
20231024,154100,1679719200,24450,24450,24450,24450,0
20231024,154000,1679719200,24450,24450,24450,24450,0
20231024,153900,1679719200,24450,24450,24450,24450,0
20231024,153800,1679719200,24450,24450,24450,24450,0
20231024,153700,1679719200,24450,24450,24450,24450,0
20231024,153600,1679719200,24450,24450,24450,24450,0
20231024,153500,1679719200,24450,24450,24450,24450,0
20231024,153400,1679719200,24450,24450,24450,24450,0
20231024,153300,1679719200,24450,24450,24450,24450,0
20231024,153200,1679719200,24450,24450,24450,24450,0
20231024,153100,1679719200,24450,24450,24450,24450,0
20231024,153000,1679719200,24450,24450,24450,24450,1295
20231024,152900,1648056450,24400,24400,24400,24400,0
20231024,152800,1648056450,24400,24400,24400,24400,0
20231024,152700,1648056450,24400,24400,24400,24400,0
20231024,152600,1648056450,24400,24400,24400,24400,0
20231024,152500,1648056450,24400,24400,24400,24400,0
20231024,152400,1648056450,24400,24400,24400,24400,0
20231024,152300,1648056450,24400,24400,24400,24400,0
20231024,152200,1648056450,24400,24400,24400,24400,0
20231024,152100,1648056450,24400,24400,24400,24400,0
20231024,152000,1648056450,24400,24400,24400,24400,0
20231024,151900,1648056450,24400,24400,24400,24350,25
20231024,151800,1647446500,24400,24400,24400,24400,25
20231024,151700,1646836500,24400,24350,24400,24350,177
20231024,151600,1642519250,24250,24250,24250,24250,0
20231024,151500,1642519250,24250,24250,24250,24250,0
20231024,151400,1642519250,24250,24250,24250,24250,72
20231024,151300,1640773250,24250,24300,24300,24250,94
20231024,151200,1638490600,24350,24350,24350,24350,50
20231024,151100,1637273100,24300,24350,24400,24300,629
20231024,151000,1621960100,24350,24350,24350,24250,298
20231024,150900,1614710600,24350,24350,24350,24350,58
20231024,150800,1613298300,24350,24350,24350,24250,280
20231024,150700,1606487400,24300,24250,24300,24200,79
20231024,150600,1604574500,24200,24300,24300,24200,65
20231024,150500,1603001200,24300,24350,24350,24300,32
20231024,150400,1602222600,24350,24300,24350,24200,105
20231024,150300,1599675500,24300,24250,24300,24200,270
20231024,150200,1593118700,24300,24250,24300,24250,233
20231024,150100,1587457500,24250,24250,24250,24200,81
20231024,150000,1585495350,24300,24250,24350,24250,271
20231024,145900,1578906000,24250,24250,24250,24250,24
20231024,145800,1578324000,24250,24300,24300,24250,119
20231024,145700,1575434850,24250,24250,24250,24250,0
20231024,145600,1575434850,24250,24200,24250,24200,1051
20231024,145500,1549973100,24200,24200,24200,24200,79
20231024,145400,1548061300,24200,24200,24200,24200,65
20231024,145300,1546488300,24200,24250,24250,24200,300
20231024,145200,1539222100,24250,24250,24250,24250,0
20231024,145100,1539222100,24250,24250,24250,24250,86
20231024,145000,1537136600,24300,24300,24300,24200,118
20231024,144900,1534275800,24300,24300,24300,24300,0
20231024,144800,1534275800,24300,24250,24300,24200,691
20231024,144700,1517514200,24200,24200,24200,24200,72
20231024,144600,1515771800,24200,24200,24200,24200,0
20231024,144500,1515771800,24200,24200,24200,24200,88
20231024,144400,1513642200,24200,24250,24250,24200,139
20231024,144300,1510275900,24200,24200,24200,24200,0
20231024,144200,1510275900,24200,24200,24200,24200,54
20231024,144100,1508969100,24200,24250,24250,24200,138
20231024,144000,1505626300,24250,24250,24250,24250,80
20231024,143900,1503686300,24300,24300,24300,24300,68
20231024,143800,1502033900,24250,24200,24250,24200,120
20231024,143700,1499125950,24200,24300,24300,24200,122
20231024,143600,1496165000,24250,24250,24250,24250,21
20231024,143500,1495655750,24250,24250,24250,24250,82
20231024,143400,1493667250,24250,24250,24250,24250,77
20231024,143300,1491800000,24300,24300,24300,24250,97
20231024,143200,1489443450,24300,24250,24300,24250,163
20231024,143100,1485483300,24250,24300,24300,24250,87
20231024,143000,1483370050,24250,24300,24300,24250,298
20231024,142900,1476139650,24300,24300,24300,24300,1
20231024,142800,1476115350,24300,24350,24350,24300,377
20231024,142700,1466938950,24350,24350,24350,24350,91
20231024,142600,1464723100,24400,24350,24400,24350,457
20231024,142500,1453580150,24300,24300,24300,24300,52
20231024,142400,1452316550,24300,24250,24300,24250,206
20231024,142300,1447314550,24300,24300,24300,24300,102
20231024,142200,1444835950,24300,24350,24350,24300,74
20231024,142100,1443036750,24350,24300,24350,24300,248
20231024,142000,1436998200,24350,24350,24350,24350,54
20231024,141900,1435683300,24300,24250,24300,24250,759
20231024,141800,1417243500,24200,24200,24200,24200,93
20231024,141700,1414992900,24250,24200,24250,24200,59
20231024,141600,1413565050,24250,24250,24250,24250,128
20231024,141500,1410461050,24250,24250,24250,24250,268
20231024,141400,1403962050,24200,24200,24250,24200,414
20231024,141300,1393933250,24250,24200,24250,24200,103
20231024,141200,1391439050,24200,24200,24200,24200,344
20231024,141100,1383114250,24100,24100,24200,24100,596
20231024,141000,1368704300,24150,24150,24150,24100,333
20231024,140900,1360678650,24150,24150,24200,24150,638
20231024,140800,1345258050,24150,24100,24150,24100,574
20231024,140700,1331416650,24050,24000,24050,24000,75
20231024,140600,1329615750,23950,23950,24000,23950,259
20231024,140500,1323408350,23900,23800,23950,23800,1557
20231024,140400,1286264750,23800,23900,23900,23800,1729
20231024,140300,1245099000,23850,23950,23950,23850,1107
20231024,140200,1218674750,23950,23850,23950,23850,1156
20231024,140100,1191047400,23850,23850,23850,23850,80
20231024,140000,1189139400,23850,23850,23850,23850,35
20231024,135900,1188304650,23850,23850,23850,23850,64
20231024,135800,1186778250,23850,23850,23850,23850,75
20231024,135700,1184989500,23850,23850,23850,23850,0
20231024,135600,1184989500,23850,23850,23850,23850,69
20231024,135500,1183343850,23850,23850,23850,23850,78
20231024,135400,1181483550,23850,23850,23850,23850,65
20231024,135300,1179933300,23850,23850,23850,23850,0
20231024,135200,1179933300,23850,23900,23900,23850,78
20231024,135100,1178072750,23900,23800,23900,23800,172
20231024,135000,1173973850,23850,23850,23850,23850,0
20231024,134900,1173973850,23850,23800,23850,23800,93
20231024,134800,1171760200,23750,23800,23800,23750,159
20231024,134700,1167977000,23800,23800,23800,23800,0
20231024,134600,1167977000,23800,23800,23800,23800,83
20231024,134500,1166001600,23850,23900,23900,23850,764
20231024,134400,1147742650,23950,23950,23950,23950,0
20231024,134300,1147742650,23950,23950,23950,23950,146
20231024,134200,1144245950,23950,23950,23950,23950,3
20231024,134100,1144174100,24000,24000,24000,24000,0
20231024,134000,1144174100,24000,24100,24100,24000,144
20231024,133900,1140716100,24050,24050,24050,24050,95
20231024,133800,1138431350,24050,24050,24100,24050,162
20231024,133700,1134533200,24100,24050,24100,24050,45
20231024,133600,1133449700,24050,24050,24100,24050,90
20231024,133500,1131284200,24050,24050,24050,24050,91
20231024,133400,1129095650,24100,24100,24100,24100,60
20231024,133300,1127649650,24050,24100,24100,24050,121
20231024,133200,1124736600,24100,24100,24100,24050,125
20231024,133100,1121728350,24050,24000,24050,24000,83
20231024,133000,1119735350,24000,24050,24050,24000,80
20231024,132900,1117812350,24000,23950,24000,23950,128
20231024,132800,1114745750,23950,23950,23950,23950,91
20231024,132700,1112566300,23950,23950,23950,23950,50
20231024,132600,1111368800,23950,23950,24000,23950,76
20231024,132500,1109547600,23950,23950,23950,23950,63
20231024,132400,1108038750,24000,23950,24000,23950,54
20231024,132300,1106744450,23900,23900,23950,23900,159
20231024,132200,1102943350,23900,23800,23900,23800,822
20231024,132100,1083340850,23800,23800,23800,23800,0
20231024,132000,1083340850,23800,23850,23850,23800,92
20231024,131900,1081151150,23800,23800,23800,23800,129
20231024,131800,1078080950,23800,23800,23800,23800,0
20231024,131700,1078080950,23800,23800,23800,23800,63
20231024,131600,1076581550,23750,23750,23750,23750,69
20231024,131500,1074942800,23750,23750,23750,23750,81
20231024,131400,1073019050,23750,23750,23750,23750,126
20231024,131300,1070026550,23750,23800,23800,23750,26
20231024,131200,1069408000,23750,23750,23750,23750,32
20231024,131100,1068648000,23750,23750,23750,23750,0
20231024,131000,1068648000,23750,23700,23750,23700,64
20231024,130900,1067130750,23650,23650,23650,23650,83
20231024,130800,1065167800,23700,23700,23700,23700,0
20231024,130700,1065167800,23700,23700,23700,23700,389
20231024,130600,1055948500,23750,23700,23750,23700,93
20231024,130500,1053744100,23700,23700,23700,23700,0
20231024,130400,1053744100,23700,23700,23700,23700,57
20231024,130300,1052393200,23700,23700,23700,23650,158
20231024,130200,1048653400,23700,23700,23700,23700,0
20231024,130100,1048653400,23700,23600,23700,23600,1416
20231024,130000,1015209600,23600,23550,23600,23550,2852
20231024,125900,947946800,23550,23600,23600,23550,154
20231024,125800,944312800,23650,23700,23700,23650,177
20231024,125700,940123750,23650,23550,23650,23550,5231
20231024,125600,816500600,23550,23550,23550,23550,62
20231024,125500,815040500,23550,23550,23550,23550,0
20231024,125400,815040500,23550,23550,23550,23550,90
20231024,125300,812921000,23550,23550,23550,23550,62
20231024,125200,811460900,23550,23550,23550,23550,0
20231024,125100,811460900,23550,23600,23600,23550,386
20231024,125000,802354850,23650,23700,23700,23650,657
20231024,124900,786805950,23750,23750,23750,23750,0
20231024,124800,786805950,23750,23750,23750,23750,0
20231024,124700,786805950,23750,23750,23750,23750,0
20231024,124600,786805950,23750,23750,23750,23750,0
20231024,124500,786805950,23750,23750,23750,23750,6
20231024,124400,786663450,23750,23750,23750,23750,0
20231024,124300,786663450,23750,23750,23750,23750,0
20231024,124200,786663450,23750,23750,23750,23750,20
20231024,124100,786188450,23700,23700,23700,23700,10
20231024,124000,785951450,23700,23700,23700,23700,0
20231024,123900,785951450,23700,23700,23700,23700,29
20231024,123800,785264150,23750,23750,23750,23750,20
20231024,123700,784789150,23750,23750,23750,23750,0
20231024,123600,784789150,23750,23750,23750,23750,0
20231024,123500,784789150,23750,23750,23750,23750,299
20231024,123400,777687900,23800,23800,23800,23800,0
20231024,123300,777687900,23800,23800,23800,23800,0
20231024,123200,777687900,23800,23800,23800,23800,0
20231024,123100,777687900,23800,23800,23800,23800,0
20231024,123000,777687900,23800,23800,23800,23800,0
20231024,122900,777687900,23800,23800,23800,23800,31
20231024,122800,776950100,23750,23750,23750,23750,14
20231024,122700,776617600,23800,23800,23800,23800,141
20231024,122600,773261800,23800,23800,23800,23800,0
20231024,122500,773261800,23800,23800,23800,23800,0
20231024,122400,773261800,23800,23800,23800,23800,0
20231024,122300,773261800,23800,23800,23800,23800,0
20231024,122200,773261800,23800,23800,23800,23800,0
20231024,122100,773261800,23800,23800,23800,23800,453
20231024,122000,762480400,23800,23800,23800,23800,0
20231024,121900,762480400,23800,23800,23800,23800,0
20231024,121800,762480400,23800,23800,23800,23800,5
20231024,121700,762361400,23800,23750,23800,23700,27
20231024,121600,761720850,23750,23750,23750,23750,0
20231024,121500,761720850,23750,23750,23750,23750,4
20231024,121400,761625850,23750,23750,23750,23750,0
20231024,121300,761625850,23750,23800,23800,23750,42
20231024,121200,760628300,23800,23800,23800,23800,0
20231024,121100,760628300,23800,23800,23800,23800,0
20231024,121000,760628300,23800,23800,23800,23800,0
20231024,120900,760628300,23800,23800,23800,23800,0
20231024,120800,760628300,23800,23800,23800,23800,0
20231024,120700,760628300,23800,23750,23800,23750,183
20231024,120600,756280400,23750,23750,23750,23750,0
20231024,120500,756280400,23750,23750,23750,23750,0
20231024,120400,756280400,23750,23800,23850,23750,53
20231024,120300,755018300,23800,23800,23800,23800,135
20231024,120200,751805300,23800,23800,23800,23800,1
20231024,120100,751781500,23800,23800,23800,23800,17
20231024,120000,751376900,23850,23850,23850,23850,100
20231024,115900,748991900,23850,23950,24000,23850,588
20231024,115800,734914000,23900,23900,23900,23900,229
20231024,115700,729440900,23950,23950,23950,23950,20
20231024,115600,728961900,23900,23850,23950,23850,411
20231024,115500,719141150,23800,23800,23800,23800,1
20231024,115400,719117350,23850,23850,23850,23850,93
20231024,115300,716899300,23850,23850,23850,23850,89
20231024,115200,714776650,23900,23900,23900,23900,0
20231024,115100,714776650,23900,23900,23900,23900,100
20231024,115000,712386650,23850,23850,23850,23850,0
20231024,114900,712386650,23850,23850,23850,23850,0
20231024,114800,712386650,23850,23850,23850,23850,134
20231024,114700,709190750,23800,23800,23800,23800,175
20231024,114600,705025750,23800,23750,23800,23750,53
20231024,114500,703766900,23750,23750,23750,23750,60
20231024,114400,702341900,23700,23700,23700,23700,0
20231024,114300,702341900,23700,23700,23700,23700,0
20231024,114200,702341900,23700,23700,23700,23700,18
20231024,114100,701915300,23700,23700,23700,23700,0
20231024,114000,701915300,23700,23700,23700,23700,11
20231024,113900,701654600,23700,23700,23700,23700,45
20231024,113800,700588100,23600,23600,23600,23600,0
20231024,113700,700588100,23600,23600,23600,23600,4
20231024,113600,700493700,23700,23700,23700,23700,0
20231024,113500,700493700,23700,23750,23750,23700,42
20231024,113400,699498250,23700,23700,23700,23700,0
20231024,113300,699498250,23700,23700,23700,23700,0
20231024,113200,699498250,23700,23700,23700,23700,0
20231024,113100,699498250,23700,23700,23700,23700,0
20231024,113000,699498250,23700,23700,23700,23700,10
20231024,112900,699261250,23650,23650,23650,23650,0
20231024,112800,699261250,23650,23650,23650,23650,0
20231024,112700,699261250,23650,23650,23650,23650,0
20231024,112600,699261250,23650,23650,23650,23650,0
20231024,112500,699261250,23650,23650,23650,23500,394
20231024,112400,689979800,23700,23700,23700,23700,121
20231024,112300,687112100,23650,23650,23650,23650,0
20231024,112200,687112100,23650,23600,23650,23600,500
20231024,112100,675304750,23550,23550,23550,23550,97
20231024,112000,673020400,23550,23550,23550,23550,142
20231024,111900,669676300,23550,23550,23550,23550,0
20231024,111800,669676300,23550,23550,23550,23550,20
20231024,111700,669205300,23600,23550,23600,23550,142
20231024,111600,665861000,23500,23500,23500,23500,0
20231024,111500,665861000,23500,23500,23500,23500,160
20231024,111400,662101000,23500,23500,23500,23500,4
20231024,111300,662007000,23500,23500,23500,23500,13
20231024,111200,661701500,23500,23450,23600,23450,2267
20231024,111100,608521150,23400,23200,23400,23200,3301
20231024,111000,531490350,23200,23200,23200,23200,0
20231024,110900,531490350,23200,23200,23200,23200,150
20231024,110800,528010350,23250,23250,23250,23250,128
20231024,110700,525034350,23200,23250,23250,23200,680
20231024,110600,509253350,23250,23250,23250,23250,0
20231024,110500,509253350,23250,23300,23300,23250,137
20231024,110400,506068000,23250,23250,23250,23250,21
20231024,110300,505579750,23250,23250,23250,23250,187
20231024,110200,501232000,23250,23250,23250,23250,31
20231024,110100,500511250,23250,23300,23300,23250,323
20231024,110000,493000350,23300,23300,23300,23300,1
20231024,105900,492977050,23300,23350,23350,23300,630
20231024,105800,478291550,23350,23350,23350,23350,1
20231024,105700,478268200,23350,23350,23350,23350,477
20231024,105600,467130250,23350,23300,23350,23300,2
20231024,105500,467083600,23300,23300,23300,23300,39
20231024,105400,466174900,23300,23300,23300,23300,2
20231024,105300,466128300,23300,23300,23300,23300,40
20231024,105200,465196300,23300,23300,23300,23300,155
20231024,105100,461584800,23350,23300,23350,23300,366
20231024,105000,453055900,23350,23350,23350,23350,0
20231024,104900,453055900,23350,23350,23350,23350,350
20231024,104800,444883400,23350,23350,23350,23350,1041
20231024,104700,420576050,23300,23300,23300,23300,0
20231024,104600,420576050,23300,23250,23300,23250,1632
20231024,104500,382627800,23200,23200,23250,23200,402
20231024,104400,373300900,23250,23300,23300,23250,269
20231024,104300,367045850,23300,23300,23300,23300,0
20231024,104200,367045850,23300,23300,23300,23300,0
20231024,104100,367045850,23300,23300,23300,23300,32
20231024,104000,366300250,23300,23300,23300,23300,0
20231024,103900,366300250,23300,23250,23300,23250,135
20231024,103800,363156800,23250,23250,23250,23250,2
20231024,103700,363110300,23250,23250,23250,23250,0
20231024,103600,363110300,23250,23200,23250,23200,293
20231024,103500,356299200,23150,23150,23150,23150,30
20231024,103400,355604700,23150,23150,23150,23150,41
20231024,103300,354655550,23150,23150,23150,23100,235
20231024,103200,349215850,23150,23150,23200,23150,137
20231024,103100,346043350,23150,23150,23150,23100,130
20231024,103000,343038900,23150,23150,23150,23150,36
20231024,102900,342205500,23200,23200,23200,23200,0
20231024,102800,342205500,23200,23200,23200,23100,54
20231024,102700,340957900,23100,23150,23150,23100,200
20231024,102600,336336200,23250,23200,23250,23150,185
20231024,102500,332044150,23200,23150,23200,23100,121
20231024,102400,329244650,23150,23200,23200,23150,100
20231024,102300,326929000,23200,23200,23200,23200,119
20231024,102200,324168200,23200,23250,23250,23200,228
20231024,102100,318877200,23300,23300,23350,23250,132
20231024,102000,315803950,23250,23350,23350,23250,505
20231024,101900,304037450,23300,23300,23350,23300,41
20231024,101800,303081100,23350,23350,23350,23350,203
20231024,101700,298341050,23400,23400,23400,23400,257
20231024,101600,292327250,23400,23450,23450,23400,194
20231024,101500,287778200,23500,23500,23500,23500,72
20231024,101400,286086200,23500,23500,23500,23500,0
20231024,101300,286086200,23500,23500,23500,23500,0
20231024,101200,286086200,23500,23500,23500,23500,0
20231024,101100,286086200,23500,23500,23500,23500,0
20231024,101000,286086200,23500,23500,23500,23500,1
20231024,100900,286062700,23450,23400,23450,23400,254
20231024,100800,280108400,23450,23500,23600,23450,1032
20231024,100700,255863700,23550,23550,23550,23550,80
20231024,100600,253979700,23550,23600,23600,23550,257
20231024,100500,247926200,23600,23550,23600,23550,12
20231024,100400,247643100,23550,23550,23550,23550,15
20231024,100300,247289850,23550,23550,23550,23550,0
20231024,100200,247289850,23550,23550,23550,23550,45
20231024,100100,246230100,23550,23550,23550,23550,1
20231024,100000,246206550,23550,23550,23550,23550,0
20231024,095900,246206550,23550,23550,23550,23550,2
20231024,095800,246159450,23600,23600,23650,23600,221
20231024,095700,240943800,23600,23600,23600,23600,5
20231024,095600,240825800,23700,23700,23700,23700,1
20231024,095500,240802100,23600,23600,23600,23550,1446
20231024,095400,206696500,23600,23550,23600,23550,102
20231024,095300,204294300,23600,23600,23600,23600,0
20231024,095200,204294300,23600,23600,23600,23600,0
20231024,095100,204294300,23600,23600,23600,23600,111
20231024,095000,201674700,23600,23600,23600,23600,31
20231024,094900,200943100,23600,23600,23600,23600,132
20231024,094800,197827900,23650,23650,23650,23650,50
20231024,094700,196645400,23700,23700,23700,23700,260
20231024,094600,190483400,23700,23700,23700,23700,0
20231024,094500,190483400,23700,23700,23700,23700,1
20231024,094400,190459700,23700,23700,23700,23700,20
20231024,094300,189985700,23750,23750,23750,23750,53
20231024,094200,188726950,23750,23750,23750,23750,0
20231024,094100,188726950,23750,23750,23750,23750,0
20231024,094000,188726950,23750,23750,23750,23750,182
20231024,093900,184404450,23800,23850,23850,23800,144
20231024,093800,180976250,23850,23850,23850,23850,104
20231024,093700,178495850,23850,23850,23850,23850,211
20231024,093600,173463500,23850,23800,23850,23800,100
20231024,093500,171080000,23750,23800,23800,23750,136
20231024,093400,167846400,23800,23800,23800,23800,50
20231024,093300,166656400,23800,23800,23800,23800,200
20231024,093200,161896400,23900,23900,23900,23900,0
20231024,093100,161896400,23900,23900,23900,23900,43
20231024,093000,160868700,23850,23850,23850,23850,2
20231024,092900,160821000,23850,23850,23850,23850,3
20231024,092800,160749450,23850,23850,23850,23850,338
20231024,092700,152688150,23850,23850,23850,23850,124
20231024,092600,149730750,23850,23850,23850,23850,30
20231024,092500,149015250,23750,23750,23750,23750,0
20231024,092400,149015250,23750,23750,23750,23750,15
20231024,092300,148659000,23850,23800,23850,23700,428
20231024,092200,138493200,23900,23850,23900,23850,51
20231024,092100,137276800,23800,23900,23900,23750,425
20231024,092000,127155900,23900,23900,23900,23900,74
20231024,091900,125387300,23900,23900,23900,23900,0
20231024,091800,125387300,23900,23900,23900,23900,30
20231024,091700,124670300,23850,23850,23850,23850,61
20231024,091600,123215450,23850,23850,23850,23850,0
20231024,091500,123215450,23850,23850,23850,23850,0
20231024,091400,123215450,23850,23950,23950,23850,856
20231024,091300,102775250,24000,24000,24000,24000,24
20231024,091200,102199250,24000,24000,24000,24000,154
20231024,091100,98503250,24000,24000,24000,24000,3
20231024,091000,98431250,24000,24000,24000,24000,400
20231024,090900,88831250,24100,24100,24100,24100,8
20231024,090800,88638450,24100,24000,24100,24000,122
20231024,090700,85708250,24000,24000,24000,24000,5
20231024,090600,85588250,24000,24150,24150,24000,216
20231024,090500,80377150,24150,24150,24150,24150,30
20231024,090400,79652650,24250,24300,24300,24150,149
20231024,090300,76035950,24300,24100,24300,24100,1738
20231024,090200,33930200,24050,24000,24100,23950,772
20231024,090100,15408900,24150,24050,24150,24050,228
20231024,090000,9910150,24000,23750,24000,23750,415