KissMeData/000880/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,183200,5844292200,24350,24350,24350,24350,12276
20231017,183100,5844292200,24350,24350,24350,24350,0
20231017,183000,5844292200,24350,24350,24350,24350,0
20231017,182900,5844292200,24350,24350,24350,24350,0
20231017,182800,5844292200,24350,24350,24350,24350,0
20231017,182700,5844292200,24350,24350,24350,24350,0
20231017,182600,5844292200,24350,24350,24350,24350,0
20231017,182500,5844292200,24350,24350,24350,24350,0
20231017,182400,5844292200,24350,24350,24350,24350,0
20231017,182300,5844292200,24350,24350,24350,24350,0
20231017,182200,5844292200,24350,24350,24350,24350,0
20231017,182100,5844292200,24350,24350,24350,24350,0
20231017,182000,5844292200,24350,24350,24350,24350,0
20231017,181900,5844292200,24350,24350,24350,24350,0
20231017,181800,5844292200,24350,24350,24350,24350,0
20231017,181700,5844292200,24350,24350,24350,24350,0
20231017,181600,5844292200,24350,24350,24350,24350,0
20231017,181500,5844292200,24350,24350,24350,24350,0
20231017,181400,5844292200,24350,24350,24350,24350,0
20231017,181300,5844292200,24350,24350,24350,24350,0
20231017,181200,5844292200,24350,24350,24350,24350,0
20231017,181100,5844292200,24350,24350,24350,24350,0
20231017,181000,5844292200,24350,24350,24350,24350,0
20231017,180900,5844292200,24350,24350,24350,24350,0
20231017,180800,5844292200,24350,24350,24350,24350,0
20231017,180700,5844292200,24350,24350,24350,24350,0
20231017,180600,5844292200,24350,24350,24350,24350,0
20231017,180500,5844292200,24350,24350,24350,24350,0
20231017,180400,5844292200,24350,24350,24350,24350,0
20231017,180300,5844292200,24350,24350,24350,24350,0
20231017,180200,5844292200,24350,24350,24350,24350,12276
20231017,180100,5844292200,24350,24350,24350,24350,0
20231017,180000,5844292200,24350,24350,24350,24350,0
20231017,175900,5844292200,24350,24350,24350,24350,0
20231017,175800,5844292200,24350,24350,24350,24350,0
20231017,175700,5844292200,24350,24350,24350,24350,0
20231017,175600,5844292200,24350,24350,24350,24350,0
20231017,175500,5844292200,24350,24350,24350,24350,0
20231017,175400,5844292200,24350,24350,24350,24350,0
20231017,175300,5844292200,24350,24350,24350,24350,0
20231017,175200,5844292200,24350,24350,24350,24350,0
20231017,175100,5844292200,24350,24350,24350,24350,0
20231017,175000,5844292200,24350,24350,24350,24350,0
20231017,174900,5844292200,24350,24350,24350,24350,0
20231017,174800,5844292200,24350,24350,24350,24350,0
20231017,174700,5844292200,24350,24350,24350,24350,0
20231017,174600,5844292200,24350,24350,24350,24350,0
20231017,174500,5844292200,24350,24350,24350,24350,0
20231017,174400,5844292200,24350,24350,24350,24350,0
20231017,174300,5844292200,24350,24350,24350,24350,0
20231017,174200,5844292200,24350,24350,24350,24350,0
20231017,174100,5844292200,24350,24350,24350,24350,0
20231017,174000,5844292200,24350,24350,24350,24350,0
20231017,173900,5844292200,24350,24350,24350,24350,0
20231017,173800,5844292200,24350,24350,24350,24350,0
20231017,173700,5844292200,24350,24350,24350,24350,0
20231017,173600,5844292200,24350,24350,24350,24350,0
20231017,173500,5844292200,24350,24350,24350,24350,0
20231017,173400,5844292200,24350,24350,24350,24350,0
20231017,173300,5844292200,24350,24350,24350,24350,0
20231017,173200,5844292200,24350,24350,24350,24350,12276
20231017,173100,5844292200,24350,24350,24350,24350,0
20231017,173000,5844292200,24350,24350,24350,24350,0
20231017,172900,5844292200,24350,24350,24350,24350,0
20231017,172800,5844292200,24350,24350,24350,24350,0
20231017,172700,5844292200,24350,24350,24350,24350,0
20231017,172600,5844292200,24350,24350,24350,24350,0
20231017,172500,5844292200,24350,24350,24350,24350,0
20231017,172400,5844292200,24350,24350,24350,24350,0
20231017,172300,5844292200,24350,24350,24350,24350,0
20231017,172200,5844292200,24350,24350,24350,24350,0
20231017,172100,5844292200,24350,24350,24350,24350,0
20231017,172000,5844292200,24350,24350,24350,24350,0
20231017,171900,5844292200,24350,24350,24350,24350,0
20231017,171800,5844292200,24350,24350,24350,24350,0
20231017,171700,5844292200,24350,24350,24350,24350,0
20231017,171600,5844292200,24350,24350,24350,24350,0
20231017,171500,5844292200,24350,24350,24350,24350,0
20231017,171400,5844292200,24350,24350,24350,24350,0
20231017,171300,5844292200,24350,24350,24350,24350,0
20231017,171200,5844292200,24350,24350,24350,24350,0
20231017,171100,5844292200,24350,24350,24350,24350,0
20231017,171000,5844292200,24350,24350,24350,24350,0
20231017,170900,5844292200,24350,24350,24350,24350,0
20231017,170800,5844292200,24350,24350,24350,24350,0
20231017,170700,5844292200,24350,24350,24350,24350,0
20231017,170600,5844292200,24350,24350,24350,24350,0
20231017,170500,5844292200,24350,24350,24350,24350,0
20231017,170400,5844292200,24350,24350,24350,24350,0
20231017,170300,5844292200,24350,24350,24350,24350,0
20231017,170200,5844292200,24350,24350,24350,24350,12276
20231017,170100,5844292200,24350,24350,24350,24350,0
20231017,170000,5844292200,24350,24350,24350,24350,0
20231017,165900,5844292200,24350,24350,24350,24350,0
20231017,165800,5844292200,24350,24350,24350,24350,0
20231017,165700,5844292200,24350,24350,24350,24350,0
20231017,165600,5844292200,24350,24350,24350,24350,0
20231017,165500,5844292200,24350,24350,24350,24350,0
20231017,165400,5844292200,24350,24350,24350,24350,0
20231017,165300,5844292200,24350,24350,24350,24350,0
20231017,165200,5844292200,24350,24350,24350,24350,0
20231017,165100,5844292200,24350,24350,24350,24350,0
20231017,165000,5844292200,24350,24350,24350,24350,0
20231017,164900,5844292200,24350,24350,24350,24350,0
20231017,164800,5844292200,24350,24350,24350,24350,0
20231017,164700,5844292200,24350,24350,24350,24350,0
20231017,164600,5844292200,24350,24350,24350,24350,0
20231017,164500,5844292200,24350,24350,24350,24350,0
20231017,164400,5844292200,24350,24350,24350,24350,0
20231017,164300,5844292200,24350,24350,24350,24350,0
20231017,164200,5844292200,24350,24350,24350,24350,0
20231017,164100,5844292200,24350,24350,24350,24350,0
20231017,164000,5844292200,24350,24350,24350,24350,0
20231017,163900,5844292200,24350,24350,24350,24350,0
20231017,163800,5844292200,24350,24350,24350,24350,0
20231017,163700,5844292200,24350,24350,24350,24350,0
20231017,163600,5844292200,24350,24350,24350,24350,0
20231017,163500,5844292200,24350,24350,24350,24350,0
20231017,163400,5844292200,24350,24350,24350,24350,0
20231017,163300,5844292200,24350,24350,24350,24350,0
20231017,163200,5844292200,24350,24350,24350,24350,12276
20231017,163100,5844292200,24350,24350,24350,24350,0
20231017,163000,5844292200,24350,24350,24350,24350,0
20231017,162900,5844292200,24350,24350,24350,24350,0
20231017,162800,5844292200,24350,24350,24350,24350,0
20231017,162700,5844292200,24350,24350,24350,24350,0
20231017,162600,5844292200,24350,24350,24350,24350,0
20231017,162500,5844292200,24350,24350,24350,24350,0
20231017,162400,5844292200,24350,24350,24350,24350,0
20231017,162300,5844292200,24350,24350,24350,24350,0
20231017,162200,5844292200,24350,24350,24350,24350,0
20231017,162100,5844292200,24350,24350,24350,24350,0
20231017,162000,5844292200,24350,24350,24350,24350,0
20231017,161900,5844292200,24350,24350,24350,24350,0
20231017,161800,5844292200,24350,24350,24350,24350,0
20231017,161700,5844292200,24350,24350,24350,24350,0
20231017,161600,5844292200,24350,24350,24350,24350,0
20231017,161500,5844292200,24350,24350,24350,24350,0
20231017,161400,5844292200,24350,24350,24350,24350,0
20231017,161300,5844292200,24350,24350,24350,24350,0
20231017,161200,5844292200,24350,24350,24350,24350,0
20231017,161100,5844292200,24350,24350,24350,24350,0
20231017,161000,5844292200,24350,24350,24350,24350,0
20231017,160900,5844292200,24350,24350,24350,24350,0
20231017,160800,5844292200,24350,24350,24350,24350,0
20231017,160700,5844292200,24350,24350,24350,24350,0
20231017,160600,5844292200,24350,24350,24350,24350,0
20231017,160500,5844292200,24350,24350,24350,24350,0
20231017,160400,5844292200,24350,24350,24350,24350,0
20231017,160300,5844292200,24350,24350,24350,24350,0
20231017,160200,5844292200,24350,24350,24350,24350,12276
20231017,160100,5844292200,24350,24350,24350,24350,0
20231017,160000,5844292200,24350,24350,24350,24350,0
20231017,155900,5844292200,24350,24350,24350,24350,0
20231017,155800,5844292200,24350,24350,24350,24350,0
20231017,155700,5844292200,24350,24350,24350,24350,0
20231017,155600,5844292200,24350,24350,24350,24350,0
20231017,155500,5844292200,24350,24350,24350,24350,0
20231017,155400,5844292200,24350,24350,24350,24350,0
20231017,155300,5844292200,24350,24350,24350,24350,0
20231017,155200,5844292200,24350,24350,24350,24350,0
20231017,155100,5844292200,24350,24350,24350,24350,0
20231017,155000,5844292200,24350,24350,24350,24350,0
20231017,154900,5844292200,24350,24350,24350,24350,0
20231017,154800,5844292200,24350,24350,24350,24350,0
20231017,154700,5844292200,24350,24350,24350,24350,0
20231017,154600,5844292200,24350,24350,24350,24350,0
20231017,154500,5844292200,24350,24350,24350,24350,0
20231017,154400,5844292200,24350,24350,24350,24350,0
20231017,154300,5844292200,24350,24350,24350,24350,0
20231017,154200,5844292200,24350,24350,24350,24350,0
20231017,154100,5844292200,24350,24350,24350,24350,0
20231017,154000,5844292200,24350,24350,24350,24350,0
20231017,153900,5844292200,24350,24350,24350,24350,0
20231017,153800,5844292200,24350,24350,24350,24350,0
20231017,153700,5844292200,24350,24350,24350,24350,0
20231017,153600,5844292200,24350,24350,24350,24350,0
20231017,153500,5844292200,24350,24350,24350,24350,0
20231017,153400,5844292200,24350,24350,24350,24350,0
20231017,153300,5844292200,24350,24350,24350,24350,0
20231017,153200,5844292200,24350,24350,24350,24350,12276
20231017,153100,5844292200,24350,24350,24350,24350,0
20231017,153000,5844292200,24350,24350,24350,24350,12276
20231017,152900,5545371600,24350,24350,24350,24350,0
20231017,152800,5545371600,24350,24350,24350,24350,0
20231017,152700,5545371600,24350,24350,24350,24350,0
20231017,152600,5545371600,24350,24350,24350,24350,0
20231017,152500,5545371600,24350,24350,24350,24350,0
20231017,152400,5545371600,24350,24350,24350,24350,0
20231017,152300,5545371600,24350,24350,24350,24350,0
20231017,152200,5545371600,24350,24350,24350,24350,0
20231017,152100,5545371600,24350,24350,24350,24350,0
20231017,152000,5545371600,24350,24350,24350,24350,0
20231017,151900,5545371600,24350,24350,24350,24300,700
20231017,151800,5528342100,24350,24350,24350,24300,697
20231017,151700,5511371950,24300,24350,24350,24300,1173
20231017,151600,5482810050,24300,24350,24350,24300,170
20231017,151500,5478672250,24350,24300,24350,24300,406
20231017,151400,5468787150,24350,24350,24350,24300,460
20231017,151300,5457587600,24350,24350,24350,24300,301
20231017,151200,5450259000,24300,24300,24350,24300,143
20231017,151100,5446779600,24300,24300,24350,24300,179
20231017,151000,5442422150,24300,24300,24350,24300,902
20231017,150900,5420497600,24300,24300,24350,24300,127
20231017,150800,5417406000,24300,24250,24300,24200,8917
20231017,150700,5201087850,24200,24200,24250,24200,498
20231017,150600,5189012900,24250,24200,24250,24200,465
20231017,150500,5177741250,24200,24250,24250,24200,66
20231017,150400,5176141650,24200,24200,24250,24200,96
20231017,150300,5173815450,24200,24200,24250,24200,215
20231017,150200,5168610000,24200,24200,24250,24200,163
20231017,150100,5164661100,24200,24200,24250,24200,147
20231017,150000,5161102350,24200,24200,24250,24200,158
20231017,145900,5157275050,24200,24200,24200,24200,52
20231017,145800,5156016650,24200,24200,24200,24200,90
20231017,145700,5153838650,24200,24200,24250,24200,55
20231017,145600,5152507250,24200,24200,24250,24200,68
20231017,145500,5150861450,24250,24250,24250,24200,214
20231017,145400,5145682350,24200,24200,24250,24200,79
20231017,145300,5143770450,24200,24250,24250,24200,44
20231017,145200,5142705500,24200,24200,24250,24200,144
20231017,145100,5139220550,24200,24200,24250,24200,61
20231017,145000,5137744050,24250,24250,24250,24200,1720
20231017,144900,5096035450,24250,24250,24300,24250,237
20231017,144800,5090288050,24250,24250,24250,24250,172
20231017,144700,5086117050,24250,24250,24250,24250,67
20231017,144600,5084492300,24250,24250,24300,24250,72
20231017,144500,5082746150,24250,24250,24300,24250,52
20231017,144400,5081485050,24250,24250,24250,24250,155
20231017,144300,5077726300,24250,24250,24250,24250,780
20231017,144200,5058811300,24250,24250,24250,24250,372
20231017,144100,5049790300,24300,24300,24300,24250,43
20231017,144000,5048747300,24250,24300,24300,24250,18
20231017,143900,5048310750,24250,24250,24300,24250,15
20231017,143800,5047946950,24250,24250,24250,24250,24
20231017,143700,5047364950,24250,24250,24300,24250,954
20231017,143600,5024228350,24250,24250,24300,24250,25
20231017,143500,5023621800,24250,24250,24250,24250,14
20231017,143400,5023282300,24250,24250,24250,24250,15
20231017,143300,5022918550,24250,24250,24300,24250,5
20231017,143200,5022797200,24250,24250,24300,24250,543
20231017,143100,5009604350,24250,24300,24300,24250,150
20231017,143000,5005966800,24250,24250,24300,24250,1091
20231017,142900,4979504950,24250,24250,24300,24250,102
20231017,142800,4977031200,24250,24300,24300,24250,149
20231017,142700,4973411850,24300,24300,24300,24300,727
20231017,142600,4955745750,24350,24400,24400,24350,2830
20231017,142500,4886835200,24350,24350,24400,24350,755
20231017,142400,4868422800,24350,24350,24350,24350,160
20231017,142300,4864526800,24350,24400,24400,24350,115
20231017,142200,4861725850,24400,24400,24400,24350,171
20231017,142100,4857555050,24400,24350,24400,24350,313
20231017,142000,4849932800,24350,24350,24350,24350,90
20231017,141900,4847741300,24350,24350,24400,24350,47
20231017,141800,4846596700,24400,24350,24400,24350,115
20231017,141700,4843792850,24350,24350,24400,24350,53
20231017,141600,4842501900,24350,24350,24350,24350,34
20231017,141500,4841674000,24350,24350,24350,24350,62
20231017,141400,4840164300,24400,24350,24400,24350,115
20231017,141300,4837363200,24400,24400,24400,24350,136
20231017,141200,4834046450,24350,24400,24400,24350,77
20231017,141100,4832169300,24350,24350,24350,24350,301
20231017,141000,4824839950,24400,24400,24400,24350,123
20231017,140900,4821840600,24350,24400,24400,24350,135
20231017,140800,4818553300,24350,24350,24350,24350,103
20231017,140700,4816045250,24350,24400,24400,24350,84
20231017,140600,4813995800,24350,24400,24400,24350,67
20231017,140500,4812361250,24350,24400,24400,24350,10
20231017,140400,4812117450,24350,24400,24400,24350,262
20231017,140300,4805724750,24350,24400,24400,24350,230
20231017,140200,4800124050,24400,24400,24400,24400,1358
20231017,140100,4766988850,24400,24450,24450,24400,163
20231017,140000,4763007900,24400,24450,24500,24400,1578
20231017,135900,4724425800,24450,24450,24500,24450,58
20231017,135800,4723007550,24450,24500,24500,24400,2495
20231017,135700,4661999900,24500,24450,24500,24400,5847
20231017,135600,4518969950,24450,24500,24500,24450,655
20231017,135500,4502949650,24450,24450,24450,24400,3136
20231017,135400,4426276450,24450,24400,24450,24400,230
20231017,135300,4420654450,24450,24450,24450,24450,323
20231017,135200,4412757100,24450,24450,24450,24400,274
20231017,135100,4406071050,24450,24450,24450,24400,81
20231017,135000,4404091200,24450,24450,24450,24400,232
20231017,134900,4398419100,24400,24400,24450,24400,18
20231017,134800,4397979550,24400,24450,24450,24400,2993
20231017,134700,4324801000,24450,24400,24450,24400,59
20231017,134600,4323360450,24400,24400,24450,24400,300
20231017,134500,4316032400,24400,24400,24450,24400,144
20231017,134400,4312518150,24400,24400,24450,24400,171
20231017,134300,4308339100,24450,24400,24450,24400,6792
20231017,134200,4142504100,24400,24350,24400,24350,1427
20231017,134100,4107685550,24350,24350,24400,24300,9779
20231017,134000,3869567050,24300,24300,24350,24250,6822
20231017,133900,3703777500,24250,24300,24300,24250,207
20231017,133800,3698754550,24250,24300,24300,24250,41
20231017,133700,3697760050,24300,24300,24300,24250,60
20231017,133600,3696303650,24250,24300,24300,24250,92
20231017,133500,3694069450,24250,24300,24300,24250,187
20231017,133400,3689527850,24250,24300,24300,24250,41
20231017,133300,3688533350,24250,24250,24300,24250,37
20231017,133200,3687636050,24250,24250,24300,24250,65
20231017,133100,3686059750,24250,24250,24300,24250,93
20231017,133000,3683804400,24250,24300,24300,24250,37
20231017,132900,3682906750,24300,24300,24300,24250,175
20231017,132800,3678656350,24300,24250,24300,24250,57
20231017,132700,3677274050,24250,24250,24250,24250,31
20231017,132600,3676522300,24250,24250,24300,24250,1012
20231017,132500,3651981250,24300,24300,24300,24250,126
20231017,132400,3648923150,24250,24250,24250,24250,34
20231017,132300,3648098650,24250,24250,24300,24250,565
20231017,132200,3634394650,24250,24300,24300,24250,101
20231017,132100,3631941900,24250,24250,24300,24250,57
20231017,132000,3630559550,24250,24250,24300,24250,620
20231017,131900,3615524400,24300,24250,24300,24250,152
20231017,131800,3611835500,24300,24300,24300,24250,72
20231017,131700,3610087750,24300,24250,24300,24250,335
20231017,131600,3601963450,24300,24300,24300,24250,350
20231017,131500,3593459850,24250,24300,24300,24250,159
20231017,131400,3589603050,24300,24300,24300,24250,73
20231017,131300,3587830700,24250,24250,24300,24250,1196
20231017,131200,3558822150,24250,24250,24250,24250,35
20231017,131100,3557973400,24300,24250,24300,24250,334
20231017,131000,3549871450,24250,24250,24250,24250,27
20231017,130900,3549216700,24300,24250,24300,24250,247
20231017,130800,3543219050,24300,24300,24300,24250,164
20231017,130700,3539235250,24250,24300,24300,24250,586
20231017,130600,3525021150,24250,24300,24300,24250,28
20231017,130500,3524342000,24300,24250,24300,24250,85
20231017,130400,3522280650,24300,24250,24300,24250,70
20231017,130300,3520580850,24250,24300,24300,24250,29
20231017,130200,3519877400,24300,24300,24300,24300,3
20231017,130100,3519804500,24300,24300,24300,24250,134
20231017,130000,3516548850,24300,24300,24300,24300,49
20231017,125900,3515358150,24300,24250,24300,24250,142
20231017,125800,3511910750,24250,24300,24300,24250,167
20231017,125700,3507854600,24300,24300,24300,24300,3
20231017,125600,3507781700,24300,24250,24300,24250,2
20231017,125500,3507733150,24250,24250,24300,24250,72
20231017,125400,3505984000,24300,24200,24300,24200,2133
20231017,125300,3454288000,24200,24200,24200,24150,417
20231017,125200,3444197900,24200,24200,24200,24150,35
20231017,125100,3443352350,24200,24200,24200,24200,87
20231017,125000,3441246950,24200,24200,24250,24200,779
20231017,124900,3422395100,24250,24200,24250,24200,263
20231017,124800,3416026600,24250,24250,24250,24200,217
20231017,124700,3410771600,24200,24200,24200,24200,29
20231017,124600,3410069800,24200,24300,24300,24200,1634
20231017,124500,3370460500,24250,24250,24300,24250,465
20231017,124400,3359180550,24250,24250,24300,24250,1425
20231017,124300,3324624200,24250,24300,24300,24250,26
20231017,124200,3323993650,24250,24300,24300,24250,79
20231017,124100,3322075600,24250,24300,24300,24250,2601
20231017,124000,3258996000,24300,24250,24300,24250,43
20231017,123900,3257952500,24300,24250,24300,24250,112
20231017,123800,3255232500,24250,24300,24300,24250,210
20231017,123700,3250139950,24250,24300,24300,24250,276
20231017,123600,3243435900,24250,24250,24250,24250,27
20231017,123500,3242781150,24300,24300,24300,24250,35
20231017,123400,3241932100,24250,24300,24300,24250,56
20231017,123300,3240574050,24250,24250,24300,24250,126
20231017,123200,3237515500,24250,24250,24250,24250,0
20231017,123100,3237515500,24250,24300,24300,24250,29
20231017,123000,3236812150,24300,24300,24300,24250,299
20231017,122900,3229554100,24250,24250,24250,24250,27
20231017,122800,3228899350,24250,24250,24250,24250,30
20231017,122700,3228171850,24300,24300,24300,24250,237
20231017,122600,3222424500,24250,24300,24300,24250,579
20231017,122500,3208380900,24300,24250,24300,24250,33
20231017,122400,3207580500,24250,24300,24300,24250,227
20231017,122300,3202071750,24300,24250,24300,24250,223
20231017,122200,3196654450,24300,24300,24300,24300,2
20231017,122100,3196605850,24300,24300,24300,24250,12
20231017,122000,3196314650,24300,24300,24300,24300,15
20231017,121900,3195950150,24300,24300,24300,24250,52
20231017,121800,3194686800,24250,24300,24300,24250,280
20231017,121700,3187892800,24300,24300,24300,24300,58
20231017,121600,3186483400,24300,24250,24300,24200,662
20231017,121500,3170426600,24250,24250,24250,24250,33
20231017,121400,3169626350,24250,24250,24250,24250,38
20231017,121300,3168704850,24200,24250,24250,24200,129
20231017,121200,3165579050,24250,24250,24250,24250,130
20231017,121100,3162426550,24250,24200,24250,24200,4
20231017,121000,3162329700,24200,24250,24250,24200,64
20231017,120900,3160778200,24250,24300,24300,24250,157
20231017,120800,3156967750,24300,24300,24300,24250,76
20231017,120700,3155121200,24250,24200,24250,24200,3438
20231017,120600,3071760150,24200,24200,24250,24200,260
20231017,120500,3065468100,24200,24200,24200,24200,1356
20231017,120400,3032652900,24200,24200,24250,24200,255
20231017,120300,3026478100,24250,24200,24250,24200,67
20231017,120200,3024856600,24200,24250,24250,24200,222
20231017,120100,3019479900,24250,24250,24250,24250,35
20231017,120000,3018631150,24250,24250,24250,24200,120
20231017,115900,3015721250,24250,24250,24250,24200,174
20231017,115800,3011502150,24250,24250,24250,24250,28
20231017,115700,3010823150,24250,24250,24250,24250,15
20231017,115600,3010459400,24250,24250,24250,24200,79
20231017,115500,3008543900,24250,24200,24250,24200,689
20231017,115400,2991837200,24250,24250,24250,24200,831
20231017,115300,2971686850,24200,24250,24250,24200,116
20231017,115200,2968878600,24250,24200,24250,24200,146
20231017,115100,2965342100,24200,24200,24250,24200,50
20231017,115000,2964131100,24200,24250,24250,24200,50
20231017,114900,2962919900,24200,24250,24250,24200,79
20231017,114800,2961005600,24250,24200,24250,24200,152
20231017,114700,2957322700,24200,24200,24250,24200,111
20231017,114600,2954631750,24250,24250,24250,24250,164
20231017,114500,2950654750,24250,24200,24250,24200,107
20231017,114400,2948062500,24250,24250,24250,24250,1
20231017,114300,2948038250,24250,24250,24300,24250,504
20231017,114200,2935816100,24250,24250,24250,24200,328
20231017,114100,2927862550,24250,24200,24250,24200,278
20231017,114000,2921121250,24250,24250,24250,24200,92
20231017,113900,2918891250,24250,24250,24250,24250,0
20231017,113800,2918891250,24250,24250,24250,24250,2
20231017,113700,2918842750,24250,24250,24250,24250,68
20231017,113600,2917193750,24250,24250,24300,24250,421
20231017,113500,2906984350,24250,24250,24250,24250,68
20231017,113400,2905335350,24250,24250,24250,24200,1854
20231017,113300,2860375950,24250,24200,24250,24200,2084
20231017,113200,2809939400,24200,24200,24200,24150,73
20231017,113100,2808174350,24150,24150,24200,24150,66
20231017,113000,2806580400,24200,24200,24200,24200,10
20231017,112900,2806338400,24200,24200,24200,24200,74
20231017,112800,2804547600,24150,24150,24150,24150,59
20231017,112700,2803122750,24150,24200,24200,24150,94
20231017,112600,2800849550,24150,24150,24200,24150,36
20231017,112500,2799980100,24150,24150,24200,24150,149
20231017,112400,2796378150,24150,24150,24150,24150,31
20231017,112300,2795629500,24150,24200,24200,24150,35
20231017,112200,2794783850,24150,24200,24200,24150,88
20231017,112100,2792655650,24150,24150,24200,24150,108
20231017,112000,2790047400,24150,24200,24200,24150,30
20231017,111900,2789322750,24200,24150,24200,24150,197
20231017,111800,2784558600,24200,24200,24200,24150,101
20231017,111700,2782115800,24150,24150,24150,24150,28
20231017,111600,2781439600,24150,24150,24150,24150,85
20231017,111500,2779386850,24200,24250,24250,24150,2769
20231017,111400,2712375350,24250,24250,24250,24200,166
20231017,111300,2708351650,24200,24250,24250,24200,145
20231017,111200,2704836950,24200,24250,24250,24200,94
20231017,111100,2702557700,24250,24250,24250,24250,0
20231017,111000,2702557700,24250,24250,24250,24250,48
20231017,110900,2701393700,24250,24250,24250,24250,15
20231017,110800,2701029950,24250,24200,24250,24200,59
20231017,110700,2699601950,24200,24250,24250,24200,259
20231017,110600,2693322000,24250,24200,24250,24200,855
20231017,110500,2672630950,24200,24200,24200,24200,4
20231017,110400,2672534150,24200,24200,24200,24200,1
20231017,110300,2672509950,24200,24200,24200,24200,82
20231017,110200,2670525550,24150,24200,24200,24150,9
20231017,110100,2670308150,24150,24150,24150,24150,685
20231017,110000,2653765400,24150,24150,24150,24150,66
20231017,105900,2652171500,24150,24150,24150,24150,23
20231017,105800,2651616050,24150,24150,24150,24150,2
20231017,105700,2651567750,24100,24050,24100,24050,3653
20231017,105600,2563533400,24050,24100,24100,24050,106
20231017,105500,2560984000,24100,24100,24100,24050,64
20231017,105400,2559443950,24100,24100,24100,24050,646
20231017,105300,2543879600,24100,24050,24100,24050,320
20231017,105200,2536169550,24100,24100,24100,24050,341
20231017,105100,2527954350,24100,24050,24100,24050,137
20231017,105000,2524654850,24050,24100,24100,24050,42
20231017,104900,2523644400,24100,24050,24100,24050,109
20231017,104800,2521022200,24050,24050,24100,24050,139
20231017,104700,2517678650,24100,24100,24100,24050,52
20231017,104600,2516426850,24100,24050,24100,24050,81
20231017,104500,2514478650,24100,24100,24100,24050,132
20231017,104400,2511299800,24100,24100,24100,24100,12
20231017,104300,2511010600,24100,24100,24100,24100,0
20231017,104200,2511010600,24100,24050,24100,24050,34
20231017,104100,2510192750,24050,24050,24150,24050,129
20231017,104000,2507090200,24150,24050,24150,24050,11
20231017,103900,2506825450,24050,24100,24100,24050,9417
20231017,103800,2279879150,24150,24150,24150,24150,1420
20231017,103700,2245586150,24150,24150,24150,24150,250
20231017,103600,2239548650,24150,24150,24150,24150,33
20231017,103500,2238751700,24150,24150,24150,24150,26
20231017,103400,2238123800,24150,24150,24150,24100,1383
20231017,103300,2204724400,24150,24200,24200,24150,640
20231017,103200,2189268150,24150,24150,24150,24100,1547
20231017,103100,2151910600,24150,24150,24150,24150,13
20231017,103000,2151596650,24150,24150,24150,24100,212
20231017,102900,2146479850,24150,24200,24200,24100,7780
20231017,102800,1958635000,24200,24200,24200,24150,129
20231017,102700,1955515800,24150,24200,24200,24150,90
20231017,102600,1953338800,24200,24200,24250,24200,5297
20231017,102500,1825146100,24200,24200,24200,24200,48
20231017,102400,1823984500,24200,24200,24200,24200,114
20231017,102300,1821225700,24200,24200,24200,24200,110
20231017,102200,1818563700,24200,24200,24200,24150,88
20231017,102100,1816435600,24200,24200,24200,24200,17
20231017,102000,1816024200,24200,24200,24200,24200,2
20231017,101900,1815975800,24200,24150,24200,24150,1438
20231017,101800,1781176850,24150,24150,24200,24150,85
20231017,101700,1779124000,24150,24200,24200,24150,154
20231017,101600,1775401850,24150,24150,24200,24150,77
20231017,101500,1773542200,24150,24150,24200,24150,92
20231017,101400,1771320200,24150,24150,24150,24150,167
20231017,101300,1767287150,24150,24200,24200,24150,69
20231017,101200,1765620550,24150,24200,24200,24150,55
20231017,101100,1764292250,24150,24150,24200,24150,147
20231017,101000,1760742100,24200,24200,24200,24200,52
20231017,100900,1759483700,24200,24200,24200,24200,39
20231017,100800,1758539900,24200,24200,24200,24200,94
20231017,100700,1756265100,24200,24200,24200,24200,72
20231017,100600,1754522700,24200,24200,24200,24150,103
20231017,100500,1752030350,24200,24200,24200,24200,70
20231017,100400,1750336350,24200,24200,24200,24200,265
20231017,100300,1743923350,24150,24200,24200,24150,83
20231017,100200,1741916400,24200,24200,24200,24150,2818
20231017,100100,1673725250,24150,24200,24200,24150,170
20231017,100000,1669616750,24200,24150,24200,24150,145
20231017,095900,1666114100,24200,24150,24200,24150,108
20231017,095800,1663505400,24150,24200,24200,24150,126
20231017,095700,1660459350,24200,24250,24250,24150,4894
20231017,095600,1542029200,24250,24200,24250,24200,558
20231017,095500,1528525450,24200,24200,24200,24200,180
20231017,095400,1524169450,24200,24250,24250,24200,32
20231017,095300,1523394900,24200,24250,24250,24200,1453
20231017,095200,1488166650,24250,24250,24300,24250,304
20231017,095100,1480792000,24300,24250,24300,24250,259
20231017,095000,1474503500,24300,24250,24300,24250,115
20231017,094900,1471714600,24250,24250,24250,24250,72
20231017,094800,1469968600,24300,24300,24300,24250,158
20231017,094700,1466136200,24300,24300,24300,24300,3
20231017,094600,1466063300,24250,24300,24300,24250,42
20231017,094500,1465042750,24300,24250,24300,24250,71
20231017,094400,1463320650,24250,24300,24300,24250,1056
20231017,094300,1437712600,24300,24300,24300,24300,1257
20231017,094200,1407167500,24300,24250,24300,24250,70
20231017,094100,1405469950,24300,24300,24300,24300,626
20231017,094000,1390258150,24250,24250,24250,24200,509
20231017,093900,1377915500,24200,24250,24250,24200,1115
20231017,093800,1350919850,24200,24200,24250,24200,545
20231017,093700,1337703750,24250,24250,24300,24250,3610
20231017,093600,1250161200,24250,24300,24300,24250,1472
20231017,093500,1214396050,24300,24300,24300,24300,196
20231017,093400,1209633250,24300,24350,24400,24300,1430
20231017,093300,1174814200,24400,24400,24400,24350,285
20231017,093200,1167874200,24350,24350,24400,24350,358
20231017,093100,1159151200,24350,24400,24400,24350,157
20231017,093000,1155323200,24400,24350,24400,24350,150
20231017,092900,1151666500,24350,24350,24400,24350,763
20231017,092800,1133087400,24350,24400,24450,24350,2691
20231017,092700,1067427250,24400,24400,24450,24400,142
20231017,092600,1063961800,24400,24350,24450,24350,1201
20231017,092500,1034659800,24400,24400,24400,24350,2863
20231017,092400,964803950,24450,24400,24450,24400,130
20231017,092300,961629850,24400,24400,24450,24400,237
20231017,092200,955842050,24450,24400,24450,24400,452
20231017,092100,944797450,24400,24450,24500,24400,3454
20231017,092000,860355350,24450,24450,24500,24450,175
20231017,091900,856073200,24450,24450,24500,24450,355
20231017,091800,847383350,24450,24500,24500,24450,496
20231017,091700,835244450,24500,24450,24500,24450,240
20231017,091600,829367850,24450,24450,24500,24450,229
20231017,091500,823768600,24450,24400,24500,24400,1804
20231017,091400,779653400,24400,24400,24400,24400,767
20231017,091300,760938600,24400,24400,24400,24400,1178
20231017,091200,732195400,24450,24450,24500,24400,1129
20231017,091100,704601100,24450,24450,24500,24450,1478
20231017,091000,668462550,24450,24450,24500,24450,1678
20231017,090900,627418800,24450,24450,24500,24450,1091
20231017,090800,600741400,24450,24400,24500,24400,5066
20231017,090700,476940050,24450,24500,24500,24400,925
20231017,090600,454323050,24450,24350,24500,24300,6107
20231017,090500,305299350,24300,24300,24300,24300,3698
20231017,090400,215437950,24350,24250,24350,24250,1905
20231017,090300,169165200,24300,24200,24300,24200,361
20231017,090200,160406400,24300,24250,24300,24200,870
20231017,090100,139325400,24250,24250,24300,24100,894
20231017,090000,117677150,24250,24000,24300,24000,4882