KissMeData/042660/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191400,17849933300,24700,24700,24700,24700,34744
20231024,191300,17849933300,24700,24700,24700,24700,0
20231024,191200,17849933300,24700,24700,24700,24700,0
20231024,191100,17849933300,24700,24700,24700,24700,0
20231024,191000,17849933300,24700,24700,24700,24700,0
20231024,190900,17849933300,24700,24700,24700,24700,0
20231024,190800,17849933300,24700,24700,24700,24700,0
20231024,190700,17849933300,24700,24700,24700,24700,0
20231024,190600,17849933300,24700,24700,24700,24700,0
20231024,190500,17849933300,24700,24700,24700,24700,0
20231024,190400,17849933300,24700,24700,24700,24700,0
20231024,190300,17849933300,24700,24700,24700,24700,0
20231024,190200,17849933300,24700,24700,24700,24700,0
20231024,190100,17849933300,24700,24700,24700,24700,0
20231024,190000,17849933300,24700,24700,24700,24700,0
20231024,185900,17849933300,24700,24700,24700,24700,0
20231024,185800,17849933300,24700,24700,24700,24700,0
20231024,185700,17849933300,24700,24700,24700,24700,0
20231024,185600,17849933300,24700,24700,24700,24700,0
20231024,185500,17849933300,24700,24700,24700,24700,0
20231024,185400,17849933300,24700,24700,24700,24700,0
20231024,185300,17849933300,24700,24700,24700,24700,0
20231024,185200,17849933300,24700,24700,24700,24700,0
20231024,185100,17849933300,24700,24700,24700,24700,0
20231024,185000,17849933300,24700,24700,24700,24700,0
20231024,184900,17849933300,24700,24700,24700,24700,0
20231024,184800,17849933300,24700,24700,24700,24700,0
20231024,184700,17849933300,24700,24700,24700,24700,0
20231024,184600,17849933300,24700,24700,24700,24700,0
20231024,184500,17849933300,24700,24700,24700,24700,0
20231024,184400,17849933300,24700,24700,24700,24700,34744
20231024,184300,17849933300,24700,24700,24700,24700,0
20231024,184200,17849933300,24700,24700,24700,24700,0
20231024,184100,17849933300,24700,24700,24700,24700,0
20231024,184000,17849933300,24700,24700,24700,24700,0
20231024,183900,17849933300,24700,24700,24700,24700,0
20231024,183800,17849933300,24700,24700,24700,24700,0
20231024,183700,17849933300,24700,24700,24700,24700,0
20231024,183600,17849933300,24700,24700,24700,24700,0
20231024,183500,17849933300,24700,24700,24700,24700,0
20231024,183400,17849933300,24700,24700,24700,24700,0
20231024,183300,17849933300,24700,24700,24700,24700,0
20231024,183200,17849933300,24700,24700,24700,24700,0
20231024,183100,17849933300,24700,24700,24700,24700,0
20231024,183000,17849933300,24700,24700,24700,24700,0
20231024,182900,17849933300,24700,24700,24700,24700,0
20231024,182800,17849933300,24700,24700,24700,24700,0
20231024,182700,17849933300,24700,24700,24700,24700,0
20231024,182600,17849933300,24700,24700,24700,24700,0
20231024,182500,17849933300,24700,24700,24700,24700,0
20231024,182400,17849933300,24700,24700,24700,24700,0
20231024,182300,17849933300,24700,24700,24700,24700,0
20231024,182200,17849933300,24700,24700,24700,24700,0
20231024,182100,17849933300,24700,24700,24700,24700,0
20231024,182000,17849933300,24700,24700,24700,24700,0
20231024,181900,17849933300,24700,24700,24700,24700,0
20231024,181800,17849933300,24700,24700,24700,24700,0
20231024,181700,17849933300,24700,24700,24700,24700,0
20231024,181600,17849933300,24700,24700,24700,24700,0
20231024,181500,17849933300,24700,24700,24700,24700,0
20231024,181400,17849933300,24700,24700,24700,24700,34744
20231024,181300,17849933300,24700,24700,24700,24700,0
20231024,181200,17849933300,24700,24700,24700,24700,0
20231024,181100,17849933300,24700,24700,24700,24700,0
20231024,181000,17849933300,24700,24700,24700,24700,0
20231024,180900,17849933300,24700,24700,24700,24700,0
20231024,180800,17849933300,24700,24700,24700,24700,0
20231024,180700,17849933300,24700,24700,24700,24700,0
20231024,180600,17849933300,24700,24700,24700,24700,0
20231024,180500,17849933300,24700,24700,24700,24700,0
20231024,180400,17849933300,24700,24700,24700,24700,0
20231024,180300,17849933300,24700,24700,24700,24700,0
20231024,180200,17849933300,24700,24700,24700,24700,0
20231024,180100,17849933300,24700,24700,24700,24700,0
20231024,180000,17849933300,24700,24700,24700,24700,0
20231024,175900,17849933300,24700,24700,24700,24700,0
20231024,175800,17849933300,24700,24700,24700,24700,0
20231024,175700,17849933300,24700,24700,24700,24700,0
20231024,175600,17849933300,24700,24700,24700,24700,0
20231024,175500,17849933300,24700,24700,24700,24700,0
20231024,175400,17849933300,24700,24700,24700,24700,0
20231024,175300,17849933300,24700,24700,24700,24700,0
20231024,175200,17849933300,24700,24700,24700,24700,0
20231024,175100,17849933300,24700,24700,24700,24700,0
20231024,175000,17849933300,24700,24700,24700,24700,0
20231024,174900,17849933300,24700,24700,24700,24700,0
20231024,174800,17849933300,24700,24700,24700,24700,0
20231024,174700,17849933300,24700,24700,24700,24700,0
20231024,174600,17849933300,24700,24700,24700,24700,0
20231024,174500,17849933300,24700,24700,24700,24700,0
20231024,174400,17849933300,24700,24700,24700,24700,34744
20231024,174300,17849933300,24700,24700,24700,24700,0
20231024,174200,17849933300,24700,24700,24700,24700,0
20231024,174100,17849933300,24700,24700,24700,24700,0
20231024,174000,17849933300,24700,24700,24700,24700,0
20231024,173900,17849933300,24700,24700,24700,24700,0
20231024,173800,17849933300,24700,24700,24700,24700,0
20231024,173700,17849933300,24700,24700,24700,24700,0
20231024,173600,17849933300,24700,24700,24700,24700,0
20231024,173500,17849933300,24700,24700,24700,24700,0
20231024,173400,17849933300,24700,24700,24700,24700,0
20231024,173300,17849933300,24700,24700,24700,24700,0
20231024,173200,17849933300,24700,24700,24700,24700,0
20231024,173100,17849933300,24700,24700,24700,24700,0
20231024,173000,17849933300,24700,24700,24700,24700,0
20231024,172900,17849933300,24700,24700,24700,24700,0
20231024,172800,17849933300,24700,24700,24700,24700,0
20231024,172700,17849933300,24700,24700,24700,24700,0
20231024,172600,17849933300,24700,24700,24700,24700,0
20231024,172500,17849933300,24700,24700,24700,24700,0
20231024,172400,17849933300,24700,24700,24700,24700,0
20231024,172300,17849933300,24700,24700,24700,24700,0
20231024,172200,17849933300,24700,24700,24700,24700,0
20231024,172100,17849933300,24700,24700,24700,24700,0
20231024,172000,17849933300,24700,24700,24700,24700,0
20231024,171900,17849933300,24700,24700,24700,24700,0
20231024,171800,17849933300,24700,24700,24700,24700,0
20231024,171700,17849933300,24700,24700,24700,24700,0
20231024,171600,17849933300,24700,24700,24700,24700,0
20231024,171500,17849933300,24700,24700,24700,24700,0
20231024,171400,17849933300,24700,24700,24700,24700,34744
20231024,171300,17849933300,24700,24700,24700,24700,0
20231024,171200,17849933300,24700,24700,24700,24700,0
20231024,171100,17849933300,24700,24700,24700,24700,0
20231024,171000,17849933300,24700,24700,24700,24700,0
20231024,170900,17849933300,24700,24700,24700,24700,0
20231024,170800,17849933300,24700,24700,24700,24700,0
20231024,170700,17849933300,24700,24700,24700,24700,0
20231024,170600,17849933300,24700,24700,24700,24700,0
20231024,170500,17849933300,24700,24700,24700,24700,0
20231024,170400,17849933300,24700,24700,24700,24700,0
20231024,170300,17849933300,24700,24700,24700,24700,0
20231024,170200,17849933300,24700,24700,24700,24700,0
20231024,170100,17849933300,24700,24700,24700,24700,0
20231024,170000,17849933300,24700,24700,24700,24700,0
20231024,165900,17849933300,24700,24700,24700,24700,0
20231024,165800,17849933300,24700,24700,24700,24700,0
20231024,165700,17849933300,24700,24700,24700,24700,0
20231024,165600,17849933300,24700,24700,24700,24700,0
20231024,165500,17849933300,24700,24700,24700,24700,0
20231024,165400,17849933300,24700,24700,24700,24700,0
20231024,165300,17849933300,24700,24700,24700,24700,0
20231024,165200,17849933300,24700,24700,24700,24700,0
20231024,165100,17849933300,24700,24700,24700,24700,0
20231024,165000,17849933300,24700,24700,24700,24700,0
20231024,164900,17849933300,24700,24700,24700,24700,0
20231024,164800,17849933300,24700,24700,24700,24700,0
20231024,164700,17849933300,24700,24700,24700,24700,0
20231024,164600,17849933300,24700,24700,24700,24700,0
20231024,164500,17849933300,24700,24700,24700,24700,0
20231024,164400,17849933300,24700,24700,24700,24700,34744
20231024,164300,17849933300,24700,24700,24700,24700,0
20231024,164200,17849933300,24700,24700,24700,24700,0
20231024,164100,17849933300,24700,24700,24700,24700,0
20231024,164000,17849933300,24700,24700,24700,24700,0
20231024,163900,17849933300,24700,24700,24700,24700,0
20231024,163800,17849933300,24700,24700,24700,24700,0
20231024,163700,17849933300,24700,24700,24700,24700,0
20231024,163600,17849933300,24700,24700,24700,24700,0
20231024,163500,17849933300,24700,24700,24700,24700,0
20231024,163400,17849933300,24700,24700,24700,24700,0
20231024,163300,17849933300,24700,24700,24700,24700,0
20231024,163200,17849933300,24700,24700,24700,24700,0
20231024,163100,17849933300,24700,24700,24700,24700,0
20231024,163000,17849933300,24700,24700,24700,24700,0
20231024,162900,17849933300,24700,24700,24700,24700,0
20231024,162800,17849933300,24700,24700,24700,24700,0
20231024,162700,17849933300,24700,24700,24700,24700,0
20231024,162600,17849933300,24700,24700,24700,24700,0
20231024,162500,17849933300,24700,24700,24700,24700,0
20231024,162400,17849933300,24700,24700,24700,24700,0
20231024,162300,17849933300,24700,24700,24700,24700,0
20231024,162200,17849933300,24700,24700,24700,24700,0
20231024,162100,17849933300,24700,24700,24700,24700,0
20231024,162000,17849933300,24700,24700,24700,24700,0
20231024,161900,17849933300,24700,24700,24700,24700,0
20231024,161800,17849933300,24700,24700,24700,24700,0
20231024,161700,17849933300,24700,24700,24700,24700,0
20231024,161600,17849933300,24700,24700,24700,24700,0
20231024,161500,17849933300,24700,24700,24700,24700,0
20231024,161400,17849933300,24700,24700,24700,24700,34744
20231024,161300,17849933300,24700,24700,24700,24700,0
20231024,161200,17849933300,24700,24700,24700,24700,0
20231024,161100,17849933300,24700,24700,24700,24700,0
20231024,161000,17849933300,24700,24700,24700,24700,0
20231024,160900,17849933300,24700,24700,24700,24700,0
20231024,160800,17849933300,24700,24700,24700,24700,0
20231024,160700,17849933300,24700,24700,24700,24700,0
20231024,160600,17849933300,24700,24700,24700,24700,0
20231024,160500,17849933300,24700,24700,24700,24700,0
20231024,160400,17849933300,24700,24700,24700,24700,0
20231024,160300,17849933300,24700,24700,24700,24700,0
20231024,160200,17849933300,24700,24700,24700,24700,0
20231024,160100,17849933300,24700,24700,24700,24700,0
20231024,160000,17849933300,24700,24700,24700,24700,0
20231024,155900,17849933300,24700,24700,24700,24700,0
20231024,155800,17849933300,24700,24700,24700,24700,0
20231024,155700,17849933300,24700,24700,24700,24700,0
20231024,155600,17849933300,24700,24700,24700,24700,0
20231024,155500,17849933300,24700,24700,24700,24700,0
20231024,155400,17849933300,24700,24700,24700,24700,0
20231024,155300,17849933300,24700,24700,24700,24700,0
20231024,155200,17849933300,24700,24700,24700,24700,0
20231024,155100,17849933300,24700,24700,24700,24700,0
20231024,155000,17849933300,24700,24700,24700,24700,0
20231024,154900,17849933300,24700,24700,24700,24700,0
20231024,154800,17849933300,24700,24700,24700,24700,0
20231024,154700,17849933300,24700,24700,24700,24700,0
20231024,154600,17849933300,24700,24700,24700,24700,0
20231024,154500,17849933300,24700,24700,24700,24700,0
20231024,154400,17849933300,24700,24700,24700,24700,34744
20231024,154300,17849933300,24700,24700,24700,24700,0
20231024,154200,17849933300,24700,24700,24700,24700,0
20231024,154100,17849933300,24700,24700,24700,24700,0
20231024,154000,17849933300,24700,24700,24700,24700,0
20231024,153900,17849933300,24700,24700,24700,24700,0
20231024,153800,17849933300,24700,24700,24700,24700,0
20231024,153700,17849933300,24700,24700,24700,24700,0
20231024,153600,17849933300,24700,24700,24700,24700,0
20231024,153500,17849933300,24700,24700,24700,24700,0
20231024,153400,17849933300,24700,24700,24700,24700,0
20231024,153300,17849933300,24700,24700,24700,24700,0
20231024,153200,17849933300,24700,24700,24700,24700,0
20231024,153100,17849933300,24700,24700,24700,24700,0
20231024,153000,17849933300,24700,24700,24700,24700,34744
20231024,152900,16991756500,24850,24850,24850,24850,0
20231024,152800,16991756500,24850,24850,24850,24850,0
20231024,152700,16991756500,24850,24850,24850,24850,0
20231024,152600,16991756500,24850,24850,24850,24850,0
20231024,152500,16991756500,24850,24850,24850,24850,0
20231024,152400,16991756500,24850,24850,24850,24850,0
20231024,152300,16991756500,24850,24850,24850,24850,0
20231024,152200,16991756500,24850,24850,24850,24850,0
20231024,152100,16991756500,24850,24850,24850,24850,0
20231024,152000,16991756500,24850,24850,24850,24850,0
20231024,151900,16991756500,24850,24800,24900,24800,1501
20231024,151800,16954467000,24900,24850,24900,24800,941
20231024,151700,16931089000,24850,24850,24850,24800,1920
20231024,151600,16883379050,24850,24900,24900,24850,2092
20231024,151500,16831373800,24900,24900,24900,24850,1414
20231024,151400,16796202200,24900,24950,24950,24850,3450
20231024,151300,16710261850,24950,24950,24950,24900,1094
20231024,151200,16682987800,24950,24950,24950,24850,1271
20231024,151100,16651300300,24950,24900,24950,24850,1270
20231024,151000,16619663850,24950,24850,24950,24850,1525
20231024,150900,16581668900,24850,24850,24950,24850,2652
20231024,150800,16515659250,24950,24900,24950,24850,3029
20231024,150700,16440191400,24900,24900,24950,24850,2099
20231024,150600,16387923750,24900,24900,24950,24850,1485
20231024,150500,16350948100,24900,24900,24900,24850,1364
20231024,150400,16317010750,24900,24900,24900,24850,1627
20231024,150300,16276528550,24900,24800,24900,24800,1743
20231024,150200,16233188150,24850,24800,24850,24800,1553
20231024,150100,16194607750,24800,24850,24850,24800,1633
20231024,150000,16154048150,24850,24850,24900,24800,1973
20231024,145900,16105003400,24900,24850,24900,24800,1265
20231024,145800,16073572150,24850,24900,24900,24800,3564
20231024,145700,15984992550,24900,24850,24900,24800,2332
20231024,145600,15927044900,24850,24850,24900,24800,2541
20231024,145500,15863889750,24900,24800,24900,24800,2736
20231024,145400,15795882850,24850,24850,24900,24850,2530
20231024,145300,15732933050,24850,24850,24900,24800,4115
20231024,145200,15630591200,24850,24850,24850,24750,1596
20231024,145100,15590992250,24850,24800,24850,24750,2439
20231024,145000,15530488200,24800,24800,24850,24750,1658
20231024,144900,15489399200,24750,24750,24850,24750,1817
20231024,144800,15444369000,24750,24800,24800,24750,1348
20231024,144700,15410961700,24800,24750,24800,24700,1280
20231024,144600,15379252150,24750,24700,24800,24700,1968
20231024,144500,15330563700,24700,24750,24750,24700,1740
20231024,144400,15287525850,24750,24750,24750,24700,1226
20231024,144300,15257210700,24750,24750,24800,24700,2943
20231024,144200,15184410350,24750,24750,24800,24700,1793
20231024,144100,15140017900,24800,24800,24800,24750,1315
20231024,144000,15107442550,24750,24750,24800,24700,1511
20231024,143900,15070065400,24750,24750,24750,24700,2344
20231024,143800,15012074350,24700,24850,24850,24700,7208
20231024,143700,14833481800,24850,24850,24850,24800,1811
20231024,143600,14788504450,24800,24850,24850,24800,1838
20231024,143500,14742868150,24850,24850,24900,24800,1486
20231024,143400,14705925700,24900,24800,24900,24800,3331
20231024,143300,14623133900,24800,24800,24850,24750,4852
20231024,143200,14502751100,24800,24800,24800,24750,1454
20231024,143100,14466716200,24750,24750,24800,24700,1925
20231024,143000,14419076700,24750,24750,24750,24700,2885
20231024,142900,14347697950,24750,24750,24750,24700,3144
20231024,142800,14269912850,24750,24750,24750,24700,1189
20231024,142700,14240503550,24750,24700,24750,24600,3863
20231024,142600,14145183600,24650,24650,24700,24600,3419
20231024,142500,14060848150,24650,24650,24650,24600,1437
20231024,142400,14025450900,24650,24650,24650,24600,1157
20231024,142300,13996951700,24600,24700,24750,24600,4453
20231024,142200,13887068550,24750,24750,24800,24700,3211
20231024,142100,13807573500,24800,24800,24800,24750,2081
20231024,142000,13755981250,24800,24800,24800,24750,905
20231024,141900,13733546400,24800,24700,24800,24700,2886
20231024,141800,13662044250,24800,24750,24800,24700,2887
20231024,141700,13590601900,24750,24750,24750,24700,2954
20231024,141600,13517559350,24750,24700,24750,24650,7231
20231024,141500,13338942750,24700,24700,24700,24650,1837
20231024,141400,13293599000,24700,24700,24700,24650,2577
20231024,141300,13230013850,24700,24700,24700,24650,1130
20231024,141200,13202109800,24700,24650,24700,24600,3792
20231024,141100,13108627400,24650,24600,24650,24550,1307
20231024,141000,13076470750,24600,24550,24650,24550,2059
20231024,140900,13025850800,24600,24550,24600,24550,3367
20231024,140800,12943053350,24550,24600,24600,24550,1451
20231024,140700,12907390950,24550,24550,24600,24550,2870
20231024,140600,12836809200,24550,24600,24600,24550,1141
20231024,140500,12808751150,24550,24650,24700,24550,4258
20231024,140400,12703895900,24650,24600,24700,24600,5483
20231024,140300,12568691800,24600,24600,24650,24600,1791
20231024,140200,12524591900,24600,24550,24650,24550,3033
20231024,140100,12449955600,24550,24550,24600,24550,1228
20231024,140000,12419780550,24550,24550,24600,24550,1031
20231024,135900,12394443800,24550,24550,24600,24500,2608
20231024,135800,12330409100,24500,24550,24550,24500,1318
20231024,135700,12298076150,24550,24550,24550,24500,996
20231024,135600,12273658600,24550,24550,24550,24500,1014
20231024,135500,12248791350,24500,24550,24550,24450,3581
20231024,135400,12161061500,24550,24550,24550,24450,1739
20231024,135300,12118461650,24500,24450,24550,24450,1102
20231024,135200,12091454300,24450,24500,24550,24450,1139
20231024,135100,12063552550,24500,24500,24550,24500,1941
20231024,135000,12015980800,24500,24500,24500,24450,1709
20231024,134900,11974135200,24500,24500,24550,24450,5461
20231024,134800,11840357700,24500,24500,24550,24450,2861
20231024,134700,11770275350,24500,24500,24550,24450,2655
20231024,134600,11705247050,24500,24500,24500,24450,879
20231024,134500,11683731450,24500,24500,24500,24450,1059
20231024,134400,11657797850,24450,24500,24500,24450,1684
20231024,134300,11616559250,24500,24500,24500,24450,1068
20231024,134200,11590415750,24500,24500,24500,24450,1634
20231024,134100,11550404550,24500,24500,24500,24450,1465
20231024,134000,11514532850,24500,24500,24500,24450,963
20231024,133900,11490964400,24500,24500,24500,24450,2067
20231024,133800,11440364350,24500,24400,24500,24400,3334
20231024,133700,11358832750,24450,24450,24450,24450,436
20231024,133600,11348172550,24450,24350,24450,24350,2021
20231024,133500,11298874150,24450,24450,24500,24350,2775
20231024,133400,11231117800,24500,24500,24500,24450,3310
20231024,133300,11150146600,24500,24500,24550,24450,3336
20231024,133200,11068437900,24550,24500,24550,24450,1803
20231024,133100,11024279150,24500,24500,24500,24450,2297
20231024,133000,10968034300,24500,24450,24500,24450,844
20231024,132900,10947365000,24500,24500,24500,24450,1348
20231024,132800,10914368050,24500,24500,24500,24450,1005
20231024,132700,10889765900,24550,24550,24550,24500,2177
20231024,132600,10836401050,24550,24550,24550,24500,1228
20231024,132500,10806281500,24550,24600,24650,24550,4994
20231024,132400,10683531050,24650,24600,24650,24600,1751
20231024,132300,10640396200,24650,24600,24650,24600,2388
20231024,132200,10581548100,24600,24600,24600,24550,1978
20231024,132100,10532913800,24600,24600,24600,24550,1762
20231024,132000,10489595200,24600,24600,24650,24600,3796
20231024,131900,10396177850,24600,24450,24600,24400,15832
20231024,131800,10008214750,24450,24450,24450,24400,1231
20231024,131700,9978136800,24450,24400,24450,24400,2212
20231024,131600,9924135600,24450,24400,24450,24350,2771
20231024,131500,9856497000,24400,24450,24450,24400,1077
20231024,131400,9830198300,24450,24450,24450,24400,409
20231024,131300,9820198550,24400,24400,24450,24400,908
20231024,131200,9798030300,24450,24400,24450,24350,1278
20231024,131100,9766851250,24450,24400,24450,24350,2409
20231024,131000,9708070450,24450,24400,24450,24400,1046
20231024,130900,9682545000,24400,24400,24400,24350,633
20231024,130800,9667100600,24400,24400,24400,24350,476
20231024,130700,9655494650,24400,24400,24450,24350,256
20231024,130600,9649248500,24350,24450,24450,24350,2949
20231024,130500,9577284100,24450,24400,24450,24350,215
20231024,130400,9572045500,24400,24400,24450,24400,287
20231024,130300,9565042650,24400,24350,24400,24350,1157
20231024,130200,9536821150,24400,24400,24400,24350,434
20231024,130100,9526233050,24400,24400,24400,24350,3919
20231024,130000,9430626500,24450,24450,24450,24450,753
20231024,125900,9412215650,24450,24450,24450,24450,709
20231024,125800,9394880600,24450,24450,24500,24400,1011
20231024,125700,9370160500,24450,24450,24500,24400,2491
20231024,125600,9309250100,24450,24450,24450,24400,419
20231024,125500,9299013500,24450,24400,24450,24400,342
20231024,125400,9290659200,24400,24450,24450,24400,3262
20231024,125300,9210911800,24450,24450,24450,24400,831
20231024,125200,9190615450,24450,24450,24450,24400,685
20231024,125100,9173893050,24450,24400,24450,24400,1424
20231024,125000,9139112950,24450,24450,24450,24400,258
20231024,124900,9132805600,24400,24400,24450,24400,369
20231024,124800,9123792750,24400,24450,24450,24400,92
20231024,124700,9121544700,24400,24400,24400,24350,892
20231024,124600,9099787500,24400,24400,24450,24400,428
20231024,124500,9089336850,24400,24350,24400,24350,568
20231024,124400,9075486450,24400,24350,24400,24350,1622
20231024,124300,9035990300,24400,24350,24400,24350,1278
20231024,124200,9004808900,24400,24400,24400,24350,227
20231024,124100,8999277400,24350,24400,24400,24350,301
20231024,124000,8991941350,24350,24350,24400,24300,1339
20231024,123900,8959325150,24350,24350,24400,24350,259
20231024,123800,8953010400,24350,24350,24400,24350,482
20231024,123700,8941267600,24400,24300,24400,24300,615
20231024,123600,8926296600,24350,24350,24350,24300,1025
20231024,123500,8901342600,24350,24350,24350,24300,316
20231024,123400,8893656200,24350,24350,24400,24350,199
20231024,123300,8888809550,24350,24350,24400,24300,625
20231024,123200,8873599200,24350,24300,24350,24300,325
20231024,123100,8865685750,24350,24350,24350,24300,928
20231024,123000,8843107750,24350,24350,24400,24300,1289
20231024,122900,8811716550,24400,24300,24400,24300,206
20231024,122800,8806698900,24350,24350,24400,24300,1181
20231024,122700,8777940450,24350,24350,24400,24350,1455
20231024,122600,8742507800,24350,24350,24350,24300,255
20231024,122500,8736306450,24350,24350,24350,24300,235
20231024,122400,8730584500,24350,24350,24350,24300,413
20231024,122300,8720536400,24350,24350,24350,24300,381
20231024,122200,8711268750,24350,24350,24400,24300,2221
20231024,122100,8657213750,24350,24350,24350,24300,688
20231024,122000,8640469100,24350,24350,24350,24350,258
20231024,121900,8634186800,24300,24300,24400,24300,721
20231024,121800,8616638250,24400,24300,24400,24300,351
20231024,121700,8608090350,24300,24350,24350,24300,575
20231024,121600,8594096500,24350,24300,24350,24300,727
20231024,121500,8576413000,24350,24300,24350,24300,853
20231024,121400,8555667800,24300,24300,24300,24250,554
20231024,121300,8542224700,24250,24250,24250,24200,164
20231024,121200,8538250050,24250,24300,24300,24200,497
20231024,121100,8526203650,24250,24250,24300,24250,125
20231024,121000,8523169750,24250,24250,24300,24200,528
20231024,120900,8510367700,24250,24300,24300,24250,1638
20231024,120800,8470638350,24300,24250,24300,24250,666
20231024,120700,8454481500,24300,24250,24300,24200,1959
20231024,120600,8406981850,24200,24250,24250,24200,151
20231024,120500,8403320500,24200,24200,24250,24200,308
20231024,120400,8395866850,24200,24150,24200,24150,973
20231024,120300,8372340350,24200,24200,24250,24150,1495
20231024,120200,8336165650,24200,24250,24250,24200,305
20231024,120100,8328776550,24250,24250,24250,24250,3632
20231024,120000,8240700550,24250,24250,24250,24200,297
20231024,115900,8233505900,24200,24200,24250,24200,117
20231024,115800,8230669050,24200,24200,24250,24200,251
20231024,115700,8224593900,24250,24200,24300,24150,4846
20231024,115600,8107265850,24200,24300,24350,24200,4409
20231024,115500,8000187050,24350,24300,24350,24300,339
20231024,115400,7991939550,24350,24350,24350,24300,330
20231024,115300,7983904100,24350,24400,24400,24300,612
20231024,115200,7969008250,24400,24350,24400,24350,85
20231024,115100,7966934400,24350,24350,24400,24300,1525
20231024,115000,7929806050,24350,24350,24350,24300,242
20231024,114900,7923916000,24350,24350,24350,24300,690
20231024,114800,7907122850,24350,24350,24350,24300,1107
20231024,114700,7880167800,24350,24300,24400,24300,171
20231024,114600,7876002650,24350,24400,24400,24350,1365
20231024,114500,7842740700,24400,24400,24400,24400,937
20231024,114400,7819877900,24400,24400,24400,24350,494
20231024,114300,7807831900,24350,24400,24400,24350,710
20231024,114200,7790520150,24350,24400,24400,24350,408
20231024,114100,7780573000,24400,24400,24400,24300,590
20231024,114000,7766202200,24400,24350,24400,24300,1553
20231024,113900,7728375800,24350,24400,24400,24350,951
20231024,113800,7705206700,24400,24350,24400,24350,15
20231024,113700,7704841050,24350,24250,24400,24250,5108
20231024,113600,7580712000,24250,24200,24250,24200,1254
20231024,113500,7550303850,24250,24350,24350,24200,2451
20231024,113400,7490816850,24350,24350,24400,24300,1315
20231024,113300,7458766100,24350,24350,24350,24300,667
20231024,113200,7442529700,24350,24350,24350,24300,3456
20231024,113100,7358438200,24350,24400,24450,24350,1402
20231024,113000,7324284250,24400,24400,24400,24350,825
20231024,112900,7304163900,24400,24350,24450,24350,4725
20231024,112800,7188911500,24300,24300,24350,24300,6293
20231024,112700,7035956350,24300,24300,24300,24250,776
20231024,112600,7017112400,24300,24300,24300,24300,270
20231024,112500,7010551400,24300,24300,24300,24250,308
20231024,112400,7003075800,24250,24250,24300,24250,475
20231024,112300,6991538100,24250,24250,24300,24250,343
20231024,112200,6983211250,24300,24250,24300,24250,1488
20231024,112100,6947122850,24250,24200,24300,24200,2348
20231024,112000,6890192850,24200,24250,24250,24200,695
20231024,111900,6873358900,24250,24300,24300,24200,1218
20231024,111800,6843823950,24250,24250,24300,24250,1992
20231024,111700,6795510050,24300,24300,24300,24250,295
20231024,111600,6788342300,24300,24300,24300,24250,903
20231024,111500,6766407800,24300,24300,24300,24250,1157
20231024,111400,6738336450,24250,24300,24400,24250,1984
20231024,111300,6690093950,24300,24300,24300,24250,790
20231024,111200,6670904000,24300,24300,24300,24250,541
20231024,111100,6657761850,24250,24200,24300,24200,3671
20231024,111000,6568850150,24150,24200,24200,24150,1010
20231024,110900,6544409450,24200,24200,24200,24150,1258
20231024,110800,6513973600,24200,24150,24200,24100,2835
20231024,110700,6445475600,24100,24150,24150,24100,861
20231024,110600,6424701200,24150,24100,24150,24100,6748
20231024,110500,6262042400,24100,24000,24100,24000,1180
20231024,110400,6233669800,24050,24050,24050,24000,704
20231024,110300,6216748200,24050,24000,24050,24000,403
20231024,110200,6207056900,24050,24050,24050,24000,656
20231024,110100,6191294800,24100,23950,24100,23950,6851
20231024,110000,6026710600,23950,23950,24000,23950,920
20231024,105900,6004666600,24000,23900,24000,23900,1759
20231024,105800,5962549500,23900,23900,23950,23900,2187
20231024,105700,5910270400,23900,23900,23950,23900,571
20231024,105600,5896607350,23900,23900,23950,23900,2449
20231024,105500,5838070850,23900,23900,23950,23900,705
20231024,105400,5821198150,23900,23900,23950,23900,552
20231024,105300,5808002050,23900,23900,23950,23900,1138
20231024,105200,5780787000,23900,23900,23950,23900,1269
20231024,105100,5750447400,23900,23850,23900,23850,1138
20231024,105000,5723280250,23850,23900,23950,23850,1887
20231024,104900,5678163250,23950,23850,23950,23850,2557
20231024,104800,5617054550,23850,23850,23850,23800,1414
20231024,104700,5583339000,23900,23900,23950,23850,1335
20231024,104600,5551434600,23900,23850,23950,23850,4364
20231024,104500,5447178450,23900,23900,23900,23850,603
20231024,104400,5432788550,23850,23850,23850,23800,2614
20231024,104300,5370445950,23850,23900,23900,23850,651
20231024,104200,5354911550,23850,23900,23950,23850,1623
20231024,104100,5316127200,23900,23900,23950,23900,595
20231024,104000,5301899950,23900,23900,23900,23900,2129
20231024,103900,5251016850,23850,23850,23900,23850,2120
20231024,103800,5200359350,23850,23800,23900,23750,6873
20231024,103700,5036471050,23800,23800,23850,23750,3724
20231024,103600,4947727200,23800,23750,23850,23750,4415
20231024,103500,4842746700,23800,23850,23850,23750,7701
20231024,103400,4659469000,23850,23850,23900,23800,853
20231024,103300,4639122150,23850,23800,23850,23800,2193
20231024,103200,4586835200,23800,23800,23850,23800,1454
20231024,103100,4552165950,23850,23800,23850,23750,3365
20231024,103000,4471953000,23800,23800,23850,23750,6562
20231024,102900,4315784300,23800,23850,23850,23800,1218
20231024,102800,4286761400,23850,23850,23850,23800,2333
20231024,102700,4231191750,23850,23850,23900,23850,2895
20231024,102600,4162139350,23850,23850,23900,23850,1406
20231024,102500,4128572400,23850,23850,23900,23850,1439
20231024,102400,4094223850,23850,23850,23900,23850,845
20231024,102300,4074062000,23900,23900,23950,23850,1597
20231024,102200,4035891050,23900,23900,23950,23900,524
20231024,102100,4023363350,23950,24000,24000,23950,2152
20231024,102000,3971747100,24000,24000,24050,24000,581
20231024,101900,3957800550,24000,24000,24050,24000,948
20231024,101800,3935007050,24000,24000,24050,24000,1391
20231024,101700,3901604000,24050,24000,24050,24000,367
20231024,101600,3892794350,24050,24050,24100,24050,295
20231024,101500,3885692250,24050,24050,24100,24050,1051
20231024,101400,3860412050,24050,24050,24100,24050,542
20231024,101300,3847370700,24050,24100,24100,24000,1005
20231024,101200,3823200200,24100,23950,24100,23950,738
20231024,101100,3805431600,23950,23900,24000,23900,6916
20231024,101000,3639562350,23900,23900,23950,23850,2556
20231024,100900,3578392200,23900,23900,23950,23900,576
20231024,100800,3564625750,23900,23900,23950,23900,1987
20231024,100700,3517117800,23900,23950,23950,23900,2235
20231024,100600,3463695750,23900,24050,24050,23900,7158
20231024,100500,3291987550,24050,24050,24050,24000,2217
20231024,100400,3238689700,24050,24100,24100,24050,486
20231024,100300,3226998550,24050,24050,24100,24000,2176
20231024,100200,3174659600,24050,24050,24050,24050,520
20231024,100100,3162153600,24050,24050,24100,24000,392
20231024,100000,3152729150,24000,24050,24100,24000,809
20231024,095900,3133285600,24050,24000,24050,24000,1154
20231024,095800,3105551550,24050,24050,24100,24000,417
20231024,095700,3095527250,24000,24050,24100,24000,1880
20231024,095600,3050315150,24050,24050,24050,24000,999
20231024,095500,3026296300,24050,24050,24050,24000,3166
20231024,095400,2950155500,24000,24000,24050,24000,1772
20231024,095300,2907626600,24000,24050,24100,24000,2046
20231024,095200,2858418550,24100,24050,24100,24050,2192
20231024,095100,2805696650,24050,24100,24100,24050,1134
20231024,095000,2778378600,24050,24200,24200,24050,6084
20231024,094900,2631549900,24150,24200,24200,24150,882
20231024,094800,2610225250,24200,24200,24200,24150,532
20231024,094700,2597353850,24200,24200,24200,24150,496
20231024,094600,2585363450,24200,24200,24200,24150,537
20231024,094500,2572379350,24200,24200,24200,24150,663
20231024,094400,2556353200,24200,24200,24200,24150,158
20231024,094300,2552530400,24200,24150,24200,24150,2795
20231024,094200,2485026550,24200,24200,24200,24150,756
20231024,094100,2466761850,24200,24200,24200,24150,245
20231024,094000,2460835150,24200,24250,24250,24150,7102
20231024,093900,2289030250,24250,24200,24250,24200,1280
20231024,093800,2258039350,24250,24250,24250,24200,1152
20231024,093700,2230145450,24250,24200,24250,24200,1188
20231024,093600,2201382400,24250,24200,24250,24150,1274
20231024,093500,2170543650,24200,24350,24350,24200,17576
20231024,093400,1744195150,24350,24350,24350,24350,2682
20231024,093300,1678888450,24350,24350,24400,24300,977
20231024,093200,1655119350,24350,24300,24450,24300,1504
20231024,093100,1618481900,24350,24350,24400,24300,2620
20231024,093000,1554647900,24400,24300,24400,24300,882
20231024,092900,1533175100,24350,24450,24450,24350,1168
20231024,092800,1504699850,24450,24400,24450,24350,2401
20231024,092700,1446108750,24350,24350,24400,24350,1125
20231024,092600,1418708900,24350,24400,24400,24350,1174
20231024,092500,1390113500,24350,24400,24400,24350,213
20231024,092400,1384919300,24400,24300,24400,24300,2321
20231024,092300,1328475800,24300,24300,24300,24250,784
20231024,092200,1309436700,24300,24300,24300,24250,701
20231024,092100,1292407350,24300,24250,24300,24250,1340
20231024,092000,1259856800,24200,24200,24300,24200,989
20231024,091900,1235888950,24200,24250,24250,24200,1729
20231024,091800,1194027750,24250,24250,24300,24200,999
20231024,091700,1169803100,24250,24400,24400,24200,6781
20231024,091600,1005167400,24400,24350,24400,24300,333
20231024,091500,997046700,24350,24250,24350,24250,441
20231024,091400,986328750,24250,24350,24350,24250,3406
20231024,091300,903579550,24350,24400,24400,24300,2684
20231024,091200,838178000,24450,24500,24500,24400,430
20231024,091100,827664550,24500,24500,24550,24400,5160
20231024,091000,701289650,24550,24550,24550,24500,580
20231024,090900,687053900,24550,24550,24550,24550,555
20231024,090800,673428650,24550,24550,24600,24500,1522
20231024,090700,636064300,24500,24550,24550,24500,3687
20231024,090600,545681600,24550,24550,24550,24500,2797
20231024,090500,477033650,24550,24450,24550,24450,790
20231024,090400,457657500,24450,24500,24550,24450,2119
20231024,090300,405732800,24450,24600,24600,24450,3878
20231024,090200,310661350,24650,24450,24650,24450,3906
20231024,090100,214675250,24500,24650,24650,24400,4326
20231024,090000,108574300,24600,24600,24700,24550,4406