KissMeData/053690/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,192500,12849339650,23450,23450,23450,23450,14742
20231025,192400,12849339650,23450,23450,23450,23450,0
20231025,192300,12849339650,23450,23450,23450,23450,0
20231025,192200,12849339650,23450,23450,23450,23450,0
20231025,192100,12849339650,23450,23450,23450,23450,0
20231025,192000,12849339650,23450,23450,23450,23450,0
20231025,191900,12849339650,23450,23450,23450,23450,0
20231025,191800,12849339650,23450,23450,23450,23450,0
20231025,191700,12849339650,23450,23450,23450,23450,0
20231025,191600,12849339650,23450,23450,23450,23450,0
20231025,191500,12849339650,23450,23450,23450,23450,0
20231025,191400,12849339650,23450,23450,23450,23450,0
20231025,191300,12849339650,23450,23450,23450,23450,0
20231025,191200,12849339650,23450,23450,23450,23450,0
20231025,191100,12849339650,23450,23450,23450,23450,0
20231025,191000,12849339650,23450,23450,23450,23450,0
20231025,190900,12849339650,23450,23450,23450,23450,0
20231025,190800,12849339650,23450,23450,23450,23450,0
20231025,190700,12849339650,23450,23450,23450,23450,0
20231025,190600,12849339650,23450,23450,23450,23450,0
20231025,190500,12849339650,23450,23450,23450,23450,0
20231025,190400,12849339650,23450,23450,23450,23450,0
20231025,190300,12849339650,23450,23450,23450,23450,0
20231025,190200,12849339650,23450,23450,23450,23450,0
20231025,190100,12849339650,23450,23450,23450,23450,0
20231025,190000,12849339650,23450,23450,23450,23450,0
20231025,185900,12849339650,23450,23450,23450,23450,0
20231025,185800,12849339650,23450,23450,23450,23450,0
20231025,185700,12849339650,23450,23450,23450,23450,0
20231025,185600,12849339650,23450,23450,23450,23450,0
20231025,185500,12849339650,23450,23450,23450,23450,14742
20231025,185400,12849339650,23450,23450,23450,23450,0
20231025,185300,12849339650,23450,23450,23450,23450,0
20231025,185200,12849339650,23450,23450,23450,23450,0
20231025,185100,12849339650,23450,23450,23450,23450,0
20231025,185000,12849339650,23450,23450,23450,23450,0
20231025,184900,12849339650,23450,23450,23450,23450,0
20231025,184800,12849339650,23450,23450,23450,23450,0
20231025,184700,12849339650,23450,23450,23450,23450,0
20231025,184600,12849339650,23450,23450,23450,23450,0
20231025,184500,12849339650,23450,23450,23450,23450,0
20231025,184400,12849339650,23450,23450,23450,23450,0
20231025,184300,12849339650,23450,23450,23450,23450,0
20231025,184200,12849339650,23450,23450,23450,23450,0
20231025,184100,12849339650,23450,23450,23450,23450,0
20231025,184000,12849339650,23450,23450,23450,23450,0
20231025,183900,12849339650,23450,23450,23450,23450,0
20231025,183800,12849339650,23450,23450,23450,23450,0
20231025,183700,12849339650,23450,23450,23450,23450,0
20231025,183600,12849339650,23450,23450,23450,23450,0
20231025,183500,12849339650,23450,23450,23450,23450,0
20231025,183400,12849339650,23450,23450,23450,23450,0
20231025,183300,12849339650,23450,23450,23450,23450,0
20231025,183200,12849339650,23450,23450,23450,23450,0
20231025,183100,12849339650,23450,23450,23450,23450,0
20231025,183000,12849339650,23450,23450,23450,23450,0
20231025,182900,12849339650,23450,23450,23450,23450,0
20231025,182800,12849339650,23450,23450,23450,23450,0
20231025,182700,12849339650,23450,23450,23450,23450,0
20231025,182600,12849339650,23450,23450,23450,23450,0
20231025,182500,12849339650,23450,23450,23450,23450,14742
20231025,182400,12849339650,23450,23450,23450,23450,0
20231025,182300,12849339650,23450,23450,23450,23450,0
20231025,182200,12849339650,23450,23450,23450,23450,0
20231025,182100,12849339650,23450,23450,23450,23450,0
20231025,182000,12849339650,23450,23450,23450,23450,0
20231025,181900,12849339650,23450,23450,23450,23450,0
20231025,181800,12849339650,23450,23450,23450,23450,0
20231025,181700,12849339650,23450,23450,23450,23450,0
20231025,181600,12849339650,23450,23450,23450,23450,0
20231025,181500,12849339650,23450,23450,23450,23450,0
20231025,181400,12849339650,23450,23450,23450,23450,0
20231025,181300,12849339650,23450,23450,23450,23450,0
20231025,181200,12849339650,23450,23450,23450,23450,0
20231025,181100,12849339650,23450,23450,23450,23450,0
20231025,181000,12849339650,23450,23450,23450,23450,0
20231025,180900,12849339650,23450,23450,23450,23450,0
20231025,180800,12849339650,23450,23450,23450,23450,0
20231025,180700,12849339650,23450,23450,23450,23450,0
20231025,180600,12849339650,23450,23450,23450,23450,0
20231025,180500,12849339650,23450,23450,23450,23450,0
20231025,180400,12849339650,23450,23450,23450,23450,0
20231025,180300,12849339650,23450,23450,23450,23450,0
20231025,180200,12849339650,23450,23450,23450,23450,0
20231025,180100,12849339650,23450,23450,23450,23450,0
20231025,180000,12849339650,23450,23450,23450,23450,0
20231025,175900,12849339650,23450,23450,23450,23450,0
20231025,175800,12849339650,23450,23450,23450,23450,0
20231025,175700,12849339650,23450,23450,23450,23450,0
20231025,175600,12849339650,23450,23450,23450,23450,0
20231025,175500,12849339650,23450,23450,23450,23450,14742
20231025,175400,12849339650,23450,23450,23450,23450,0
20231025,175300,12849339650,23450,23450,23450,23450,0
20231025,175200,12849339650,23450,23450,23450,23450,0
20231025,175100,12849339650,23450,23450,23450,23450,0
20231025,175000,12849339650,23450,23450,23450,23450,0
20231025,174900,12849339650,23450,23450,23450,23450,0
20231025,174800,12849339650,23450,23450,23450,23450,0
20231025,174700,12849339650,23450,23450,23450,23450,0
20231025,174600,12849339650,23450,23450,23450,23450,0
20231025,174500,12849339650,23450,23450,23450,23450,0
20231025,174400,12849339650,23450,23450,23450,23450,0
20231025,174300,12849339650,23450,23450,23450,23450,0
20231025,174200,12849339650,23450,23450,23450,23450,0
20231025,174100,12849339650,23450,23450,23450,23450,0
20231025,174000,12849339650,23450,23450,23450,23450,0
20231025,173900,12849339650,23450,23450,23450,23450,0
20231025,173800,12849339650,23450,23450,23450,23450,0
20231025,173700,12849339650,23450,23450,23450,23450,0
20231025,173600,12849339650,23450,23450,23450,23450,0
20231025,173500,12849339650,23450,23450,23450,23450,0
20231025,173400,12849339650,23450,23450,23450,23450,0
20231025,173300,12849339650,23450,23450,23450,23450,0
20231025,173200,12849339650,23450,23450,23450,23450,0
20231025,173100,12849339650,23450,23450,23450,23450,0
20231025,173000,12849339650,23450,23450,23450,23450,0
20231025,172900,12849339650,23450,23450,23450,23450,0
20231025,172800,12849339650,23450,23450,23450,23450,0
20231025,172700,12849339650,23450,23450,23450,23450,0
20231025,172600,12849339650,23450,23450,23450,23450,0
20231025,172500,12849339650,23450,23450,23450,23450,14742
20231025,172400,12849339650,23450,23450,23450,23450,0
20231025,172300,12849339650,23450,23450,23450,23450,0
20231025,172200,12849339650,23450,23450,23450,23450,0
20231025,172100,12849339650,23450,23450,23450,23450,0
20231025,172000,12849339650,23450,23450,23450,23450,0
20231025,171900,12849339650,23450,23450,23450,23450,0
20231025,171800,12849339650,23450,23450,23450,23450,0
20231025,171700,12849339650,23450,23450,23450,23450,0
20231025,171600,12849339650,23450,23450,23450,23450,0
20231025,171500,12849339650,23450,23450,23450,23450,0
20231025,171400,12849339650,23450,23450,23450,23450,0
20231025,171300,12849339650,23450,23450,23450,23450,0
20231025,171200,12849339650,23450,23450,23450,23450,0
20231025,171100,12849339650,23450,23450,23450,23450,0
20231025,171000,12849339650,23450,23450,23450,23450,0
20231025,170900,12849339650,23450,23450,23450,23450,0
20231025,170800,12849339650,23450,23450,23450,23450,0
20231025,170700,12849339650,23450,23450,23450,23450,0
20231025,170600,12849339650,23450,23450,23450,23450,0
20231025,170500,12849339650,23450,23450,23450,23450,0
20231025,170400,12849339650,23450,23450,23450,23450,0
20231025,170300,12849339650,23450,23450,23450,23450,0
20231025,170200,12849339650,23450,23450,23450,23450,0
20231025,170100,12849339650,23450,23450,23450,23450,0
20231025,170000,12849339650,23450,23450,23450,23450,0
20231025,165900,12849339650,23450,23450,23450,23450,0
20231025,165800,12849339650,23450,23450,23450,23450,0
20231025,165700,12849339650,23450,23450,23450,23450,0
20231025,165600,12849339650,23450,23450,23450,23450,0
20231025,165500,12849339650,23450,23450,23450,23450,14742
20231025,165400,12849339650,23450,23450,23450,23450,0
20231025,165300,12849339650,23450,23450,23450,23450,0
20231025,165200,12849339650,23450,23450,23450,23450,0
20231025,165100,12849339650,23450,23450,23450,23450,0
20231025,165000,12849339650,23450,23450,23450,23450,0
20231025,164900,12849339650,23450,23450,23450,23450,0
20231025,164800,12849339650,23450,23450,23450,23450,0
20231025,164700,12849339650,23450,23450,23450,23450,0
20231025,164600,12849339650,23450,23450,23450,23450,0
20231025,164500,12849339650,23450,23450,23450,23450,0
20231025,164400,12849339650,23450,23450,23450,23450,0
20231025,164300,12849339650,23450,23450,23450,23450,0
20231025,164200,12849339650,23450,23450,23450,23450,0
20231025,164100,12849339650,23450,23450,23450,23450,0
20231025,164000,12849339650,23450,23450,23450,23450,0
20231025,163900,12849339650,23450,23450,23450,23450,0
20231025,163800,12849339650,23450,23450,23450,23450,0
20231025,163700,12849339650,23450,23450,23450,23450,0
20231025,163600,12849339650,23450,23450,23450,23450,0
20231025,163500,12849339650,23450,23450,23450,23450,0
20231025,163400,12849339650,23450,23450,23450,23450,0
20231025,163300,12849339650,23450,23450,23450,23450,0
20231025,163200,12849339650,23450,23450,23450,23450,0
20231025,163100,12849339650,23450,23450,23450,23450,0
20231025,163000,12849339650,23450,23450,23450,23450,0
20231025,162900,12849339650,23450,23450,23450,23450,0
20231025,162800,12849339650,23450,23450,23450,23450,0
20231025,162700,12849339650,23450,23450,23450,23450,0
20231025,162600,12849339650,23450,23450,23450,23450,0
20231025,162500,12849339650,23450,23450,23450,23450,14742
20231025,162400,12849339650,23450,23450,23450,23450,0
20231025,162300,12849339650,23450,23450,23450,23450,0
20231025,162200,12849339650,23450,23450,23450,23450,0
20231025,162100,12849339650,23450,23450,23450,23450,0
20231025,162000,12849339650,23450,23450,23450,23450,0
20231025,161900,12849339650,23450,23450,23450,23450,0
20231025,161800,12849339650,23450,23450,23450,23450,0
20231025,161700,12849339650,23450,23450,23450,23450,0
20231025,161600,12849339650,23450,23450,23450,23450,0
20231025,161500,12849339650,23450,23450,23450,23450,0
20231025,161400,12849339650,23450,23450,23450,23450,0
20231025,161300,12849339650,23450,23450,23450,23450,0
20231025,161200,12849339650,23450,23450,23450,23450,0
20231025,161100,12849339650,23450,23450,23450,23450,0
20231025,161000,12849339650,23450,23450,23450,23450,0
20231025,160900,12849339650,23450,23450,23450,23450,0
20231025,160800,12849339650,23450,23450,23450,23450,0
20231025,160700,12849339650,23450,23450,23450,23450,0
20231025,160600,12849339650,23450,23450,23450,23450,0
20231025,160500,12849339650,23450,23450,23450,23450,0
20231025,160400,12849339650,23450,23450,23450,23450,0
20231025,160300,12849339650,23450,23450,23450,23450,0
20231025,160200,12849339650,23450,23450,23450,23450,0
20231025,160100,12849339650,23450,23450,23450,23450,0
20231025,160000,12849339650,23450,23450,23450,23450,0
20231025,155900,12849339650,23450,23450,23450,23450,0
20231025,155800,12849339650,23450,23450,23450,23450,0
20231025,155700,12849339650,23450,23450,23450,23450,0
20231025,155600,12849339650,23450,23450,23450,23450,0
20231025,155500,12849339650,23450,23450,23450,23450,14742
20231025,155400,12849339650,23450,23450,23450,23450,0
20231025,155300,12849339650,23450,23450,23450,23450,0
20231025,155200,12849339650,23450,23450,23450,23450,0
20231025,155100,12849339650,23450,23450,23450,23450,0
20231025,155000,12849339650,23450,23450,23450,23450,0
20231025,154900,12849339650,23450,23450,23450,23450,0
20231025,154800,12849339650,23450,23450,23450,23450,0
20231025,154700,12849339650,23450,23450,23450,23450,0
20231025,154600,12849339650,23450,23450,23450,23450,0
20231025,154500,12849339650,23450,23450,23450,23450,0
20231025,154400,12849339650,23450,23450,23450,23450,0
20231025,154300,12849339650,23450,23450,23450,23450,0
20231025,154200,12849339650,23450,23450,23450,23450,0
20231025,154100,12849339650,23450,23450,23450,23450,0
20231025,154000,12849339650,23450,23450,23450,23450,0
20231025,153900,12849339650,23450,23450,23450,23450,0
20231025,153800,12849339650,23450,23450,23450,23450,0
20231025,153700,12849339650,23450,23450,23450,23450,0
20231025,153600,12849339650,23450,23450,23450,23450,0
20231025,153500,12849339650,23450,23450,23450,23450,0
20231025,153400,12849339650,23450,23450,23450,23450,0
20231025,153300,12849339650,23450,23450,23450,23450,0
20231025,153200,12849339650,23450,23450,23450,23450,0
20231025,153100,12849339650,23450,23450,23450,23450,0
20231025,153000,12849339650,23450,23450,23450,23450,14742
20231025,152900,12503639750,23550,23550,23550,23550,0
20231025,152800,12503639750,23550,23550,23550,23550,0
20231025,152700,12503639750,23550,23550,23550,23550,0
20231025,152600,12503639750,23550,23550,23550,23550,0
20231025,152500,12503639750,23550,23550,23550,23550,0
20231025,152400,12503639750,23550,23550,23550,23550,0
20231025,152300,12503639750,23550,23550,23550,23550,0
20231025,152200,12503639750,23550,23550,23550,23550,0
20231025,152100,12503639750,23550,23550,23550,23550,0
20231025,152000,12503639750,23550,23550,23550,23550,0
20231025,151900,12503639750,23550,23550,23600,23500,4112
20231025,151800,12406832350,23550,23550,23550,23500,3263
20231025,151700,12330080900,23550,23550,23550,23500,3610
20231025,151600,12245209050,23600,23550,23600,23500,927
20231025,151500,12223369000,23500,23600,23600,23500,4954
20231025,151400,12106721600,23600,23550,23600,23550,266
20231025,151300,12100451400,23650,23700,23700,23600,2001
20231025,151200,12053217850,23700,23700,23700,23600,983
20231025,151100,12029942300,23700,23700,23700,23600,2574
20231025,151000,11969063250,23700,23700,23700,23700,815
20231025,150900,11949747750,23700,23700,23750,23650,987
20231025,150800,11926348050,23750,23750,23750,23700,2601
20231025,150700,11864701850,23750,23800,23800,23750,1529
20231025,150600,11828387100,23800,23800,23800,23750,187
20231025,150500,11823936550,23800,23850,23850,23750,79
20231025,150400,11822056400,23850,23850,23850,23750,2877
20231025,150300,11753555500,23800,23850,23850,23800,355
20231025,150200,11745091300,23800,23850,23850,23800,950
20231025,150100,11722468900,23800,23850,23900,23800,910
20231025,150000,11700769250,23850,23900,23950,23850,1149
20231025,145900,11673313550,23850,23800,23850,23800,1310
20231025,145800,11642092800,23800,23750,23800,23750,1112
20231025,145700,11615638100,23750,23750,23800,23750,851
20231025,145600,11595422550,23750,23750,23750,23700,617
20231025,145500,11580768850,23750,23700,23750,23700,46
20231025,145400,11579678050,23700,23700,23700,23650,1155
20231025,145300,11552313000,23700,23650,23700,23650,259
20231025,145200,11546174850,23650,23700,23700,23650,100
20231025,145100,11543809200,23650,23650,23650,23650,81
20231025,145000,11541893550,23700,23650,23700,23650,880
20231025,144900,11521059050,23650,23650,23650,23600,327
20231025,144800,11513332300,23650,23700,23700,23650,511
20231025,144700,11501236750,23700,23650,23700,23650,212
20231025,144600,11496221150,23600,23700,23700,23600,497
20231025,144500,11484478550,23700,23650,23700,23650,238
20231025,144400,11478849800,23600,23550,23600,23500,1064
20231025,144300,11453777250,23550,23550,23550,23450,5392
20231025,144200,11327007300,23500,23500,23550,23500,495
20231025,144100,11315373000,23500,23550,23550,23500,4828
20231025,144000,11201832700,23550,23600,23600,23550,773
20231025,143900,11183598550,23600,23650,23650,23550,845
20231025,143800,11163658900,23550,23650,23700,23550,2979
20231025,143700,11093313650,23700,23700,23700,23700,57
20231025,143600,11091962750,23700,23650,23750,23650,418
20231025,143500,11082047950,23650,23650,23700,23650,933
20231025,143400,11059951400,23650,23600,23850,23600,557
20231025,143300,11046697550,23600,23700,23700,23500,9988
20231025,143200,10811172500,23700,23750,23750,23650,9858
20231025,143100,10577449000,23750,23800,23800,23750,942
20231025,143000,10555068250,23800,23800,23800,23750,389
20231025,142900,10545825100,23800,23800,23800,23750,256
20231025,142800,10539740300,23800,23800,23800,23800,1099
20231025,142700,10513584100,23800,23850,23850,23800,97
20231025,142600,10511274750,23800,23800,23850,23800,396
20231025,142500,10501849750,23800,23800,23850,23800,647
20231025,142400,10486450750,23800,23800,23800,23800,33
20231025,142300,10485665350,23800,23800,23850,23800,362
20231025,142200,10477049400,23800,23750,23800,23750,874
20231025,142100,10456253950,23800,23800,23800,23750,1453
20231025,142000,10421679650,23800,23850,23850,23800,817
20231025,141900,10402231600,23850,23800,23850,23800,229
20231025,141800,10396779800,23800,23850,23850,23800,217
20231025,141700,10391614050,23800,23850,23850,23800,40
20231025,141600,10390660650,23900,23850,23900,23850,409
20231025,141500,10380905750,23850,23900,23900,23850,1035
20231025,141400,10356220950,23900,23900,23900,23850,124
20231025,141300,10353262350,23850,23900,23900,23850,18
20231025,141200,10352832500,23900,23900,23900,23850,47
20231025,141100,10351710750,23900,23850,23900,23850,14
20231025,141000,10351376750,23850,23850,23850,23850,112
20231025,140900,10348705550,23850,23850,23850,23850,1146
20231025,140800,10321373450,23900,23900,23900,23900,545
20231025,140700,10308347950,23900,23900,23900,23900,108
20231025,140600,10305766750,23900,23900,23900,23850,541
20231025,140500,10292846850,23950,23950,23950,23950,0
20231025,140400,10292846850,23950,23850,23950,23850,129
20231025,140300,10289768300,23850,23850,23850,23850,7
20231025,140200,10289601350,23850,23850,23900,23850,1045
20231025,140100,10264655750,23850,23850,23850,23850,275
20231025,140000,10258097000,23850,23900,23900,23850,477
20231025,135900,10246720100,23800,23800,23900,23800,969
20231025,135800,10223615250,23850,23800,23850,23800,165
20231025,135700,10219686350,23850,23850,23850,23850,15
20231025,135600,10219328600,23850,23850,23850,23800,312
20231025,135500,10211894950,23850,23850,23850,23800,60
20231025,135400,10210464100,23850,23850,23850,23800,715
20231025,135300,10193445750,23850,23850,23850,23800,1301
20231025,135200,10162476950,23850,23900,23900,23850,1301
20231025,135100,10131427550,23850,23900,23900,23850,251
20231025,135000,10125440950,23900,23950,23950,23900,672
20231025,134900,10109377950,23950,23950,23950,23950,63
20231025,134800,10107869100,23950,23900,23950,23900,379
20231025,134700,10098792500,23950,23900,23950,23900,82
20231025,134600,10096831150,23900,23850,23900,23850,103
20231025,134500,10094369500,23850,23900,23900,23850,375
20231025,134400,10085412150,23900,23850,23900,23850,267
20231025,134300,10079037400,23850,23950,23950,23850,168
20231025,134200,10075024350,23900,23950,23950,23900,1021
20231025,134100,10050593950,23950,24000,24000,23950,440
20231025,134000,10040054800,24000,24000,24000,23950,482
20231025,133900,10028494800,24000,24000,24000,24000,160
20231025,133800,10024654800,23950,23950,23950,23950,74
20231025,133700,10022882500,23950,24000,24000,23950,110
20231025,133600,10020245500,24000,24000,24000,24000,227
20231025,133500,10014797500,24000,24000,24000,24000,141
20231025,133400,10011413500,24000,24000,24000,24000,248
20231025,133300,10005461500,24000,24000,24050,24000,1447
20231025,133200,9970692500,23950,24000,24000,23950,1565
20231025,133100,9933138000,24000,23900,24000,23900,425
20231025,133000,9922952950,23950,23900,23950,23900,351
20231025,132900,9914547150,23900,23800,23900,23800,3517
20231025,132800,9830651550,23800,23800,23850,23800,839
20231025,132700,9810672600,23750,23800,23850,23750,919
20231025,132600,9788817800,23800,23800,23800,23800,853
20231025,132500,9768516400,23800,23800,23850,23800,324
20231025,132400,9760798000,23800,23850,23850,23750,732
20231025,132300,9743374400,23750,23750,23850,23750,1819
20231025,132200,9700083650,23750,23750,23800,23750,631
20231025,132100,9685096800,23800,23750,23800,23750,715
20231025,132000,9668104850,23800,23750,23800,23750,209
20231025,131900,9663139250,23800,23750,23800,23700,1208
20231025,131800,9634474150,23700,23750,23750,23700,745
20231025,131700,9616801100,23750,23750,23800,23700,1231
20231025,131600,9587565850,23750,23800,23800,23750,893
20231025,131500,9566336400,23800,23750,23800,23700,351
20231025,131400,9557999200,23750,23750,23750,23700,1161
20231025,131300,9530430500,23750,23750,23750,23750,1915
20231025,131200,9484949250,23750,23750,23800,23750,428
20231025,131100,9474782350,23750,23750,23800,23750,956
20231025,131000,9452074350,23750,23850,23850,23700,9800
20231025,130900,9219002100,23900,24000,24000,23900,9127
20231025,130800,9000581500,24000,23950,24000,23950,302
20231025,130700,8993335950,24000,24000,24050,23950,2849
20231025,130600,8924974200,24000,24050,24050,24000,571
20231025,130500,8911265550,24050,24050,24050,24050,211
20231025,130400,8906191000,24050,24050,24050,24000,550
20231025,130300,8892963750,24050,24050,24050,24000,175
20231025,130200,8888755550,24050,24000,24050,24000,466
20231025,130100,8877558000,24050,24050,24050,24000,279
20231025,130000,8870851550,24000,24000,24050,24000,1260
20231025,125900,8840609000,24000,24000,24000,24000,540
20231025,125800,8827649000,24000,24000,24000,24000,6
20231025,125700,8827505000,24000,24000,24050,24000,241
20231025,125600,8821711550,24050,24050,24050,24050,10
20231025,125500,8821471050,24000,24050,24050,24000,826
20231025,125400,8801642100,24050,24050,24050,24000,329
20231025,125300,8793741650,24050,24000,24050,24000,423
20231025,125200,8783576550,24000,24050,24050,24000,282
20231025,125100,8776799450,24050,24050,24050,24000,132
20231025,125000,8773625950,24100,24000,24100,24000,532
20231025,124900,8760845300,24000,24050,24050,24000,575
20231025,124800,8747021550,24100,24100,24100,24050,428
20231025,124700,8736727900,24050,24100,24100,24050,59
20231025,124600,8735308900,24050,24000,24050,24000,813
20231025,124500,8715757750,24000,24000,24050,24000,364
20231025,124400,8707020650,24000,24000,24050,24000,603
20231025,124300,8692541800,24000,24000,24050,24000,3040
20231025,124200,8619575650,24050,24050,24100,24000,6625
20231025,124100,8460362050,24050,24100,24150,24050,6442
20231025,124000,8305155750,24100,24150,24150,24100,967
20231025,123900,8281839300,24150,24150,24150,24150,1217
20231025,123800,8252448750,24150,24150,24150,24150,990
20231025,123700,8228540250,24200,24250,24250,24200,585
20231025,123600,8214380450,24250,24250,24250,24250,1
20231025,123500,8214356200,24200,24200,24250,24200,731
20231025,123400,8196665800,24200,24200,24200,24150,140
20231025,123300,8193277900,24200,24200,24200,24150,160
20231025,123200,8189410900,24150,24150,24150,24150,14
20231025,123100,8189072800,24200,24200,24200,24200,296
20231025,123000,8181909600,24150,24200,24200,24150,53
20231025,122900,8180629400,24200,24150,24200,24150,416
20231025,122800,8170576700,24150,24150,24150,24150,414
20231025,122700,8160578600,24150,24150,24150,24150,190
20231025,122600,8155990100,24200,24150,24200,24150,686
20231025,122500,8139423150,24150,24150,24150,24150,773
20231025,122400,8120755200,24150,24250,24250,24150,308
20231025,122300,8113316550,24150,24150,24150,24150,437
20231025,122200,8102763000,24150,24150,24150,24150,976
20231025,122100,8079192600,24150,24150,24200,24150,995
20231025,122000,8055161250,24150,24200,24200,24150,451
20231025,121900,8044255500,24200,24250,24300,24200,349
20231025,121800,8035806300,24250,24250,24250,24250,8
20231025,121700,8035612300,24200,24200,24200,24200,729
20231025,121600,8017970500,24200,24150,24200,24150,297
20231025,121500,8010791200,24150,24150,24150,24150,1507
20231025,121400,7974397150,24200,24200,24200,24150,163
20231025,121300,7970452650,24200,24200,24200,24150,3550
20231025,121200,7884649900,24250,24250,24250,24200,324
20231025,121100,7876797450,24200,24250,24250,24200,2944
20231025,121000,7805521350,24250,24250,24250,24200,548
20231025,120900,7792237350,24200,24200,24250,24200,924
20231025,120800,7769876450,24200,24250,24250,24200,713
20231025,120700,7752617300,24250,24250,24250,24200,606
20231025,120600,7737937250,24250,24200,24250,24200,223
20231025,120500,7732540600,24200,24200,24250,24200,286
20231025,120400,7725617900,24200,24200,24200,24200,191
20231025,120300,7720995700,24200,24250,24250,24200,123
20231025,120200,7718013950,24200,24250,24250,24200,243
20231025,120100,7712121650,24250,24200,24250,24200,326
20231025,120000,7704223250,24200,24200,24250,24200,1762
20231025,115900,7661580400,24250,24250,24250,24250,555
20231025,115800,7648121650,24300,24250,24300,24250,154
20231025,115700,7644386950,24250,24250,24250,24250,318
20231025,115600,7636675450,24250,24250,24300,24200,1109
20231025,115500,7609773200,24250,24300,24300,24250,544
20231025,115400,7596575900,24300,24300,24300,24300,2
20231025,115300,7596527300,24300,24250,24300,24250,666
20231025,115200,7580374850,24250,24250,24250,24250,48
20231025,115100,7579210850,24300,24250,24300,24250,503
20231025,115000,7567009650,24250,24250,24250,24250,972
20231025,114900,7543438650,24250,24300,24300,24250,5751
20231025,114800,7403843200,24350,24350,24350,24350,108
20231025,114700,7401213400,24350,24350,24400,24350,1998
20231025,114600,7352561600,24400,24400,24400,24400,14
20231025,114500,7352220000,24400,24400,24400,24350,72
20231025,114400,7350463250,24400,24450,24450,24400,3538
20231025,114300,7264136000,24400,24400,24400,24400,20
20231025,114200,7263648000,24450,24450,24450,24450,1
20231025,114100,7263623550,24400,24450,24450,24400,213
20231025,114000,7258424300,24450,24400,24450,24400,91
20231025,113900,7256201900,24450,24450,24450,24450,2185
20231025,113800,7202778650,24500,24500,24500,24500,22
20231025,113700,7202239650,24450,24500,24500,24450,86
20231025,113600,7200133050,24550,24500,24550,24500,591
20231025,113500,7185653250,24500,24500,24550,24500,266
20231025,113400,7179136000,24500,24500,24500,24450,125
20231025,113300,7176074650,24500,24500,24500,24500,290
20231025,113200,7168969650,24450,24450,24500,24450,74
20231025,113100,7167159200,24450,24500,24500,24450,738
20231025,113000,7149078650,24500,24500,24500,24450,313
20231025,112900,7141411400,24500,24450,24500,24450,108
20231025,112800,7138767350,24500,24500,24500,24500,9
20231025,112700,7138546850,24450,24450,24450,24450,33
20231025,112600,7137740000,24450,24450,24450,24450,47
20231025,112500,7136590850,24450,24450,24450,24450,154
20231025,112400,7132825550,24450,24450,24450,24450,29
20231025,112300,7132116500,24450,24450,24450,24450,6
20231025,112200,7131969800,24450,24450,24450,24450,69
20231025,112100,7130282750,24450,24450,24450,24450,448
20231025,112000,7119329150,24450,24350,24450,24350,176
20231025,111900,7115034900,24350,24400,24400,24350,379
20231025,111800,7105803800,24400,24350,24400,24350,122
20231025,111700,7102832800,24350,24400,24400,24350,225
20231025,111600,7097353300,24400,24350,24400,24350,190
20231025,111500,7092719200,24350,24400,24400,24350,1406
20231025,111400,7058467650,24400,24400,24400,24400,934
20231025,111300,7035678050,24400,24450,24450,24400,62
20231025,111200,7034165100,24450,24400,24450,24400,302
20231025,111100,7026789850,24400,24450,24450,24400,1058
20231025,111000,7000972350,24450,24400,24500,24400,1193
20231025,110900,6971838250,24450,24450,24450,24400,42
20231025,110800,6970812100,24450,24450,24450,24450,147
20231025,110700,6967217950,24450,24450,24450,24450,727
20231025,110600,6949442800,24450,24500,24500,24450,48
20231025,110500,6948267200,24500,24500,24500,24500,154
20231025,110400,6944494200,24450,24500,24500,24450,390
20231025,110300,6934943450,24500,24450,24500,24450,413
20231025,110200,6924826650,24450,24400,24500,24400,485
20231025,110100,6912984250,24450,24450,24450,24450,106
20231025,110000,6910392550,24500,24400,24500,24400,2
20231025,105900,6910343650,24450,24500,24500,24450,626
20231025,105800,6895037800,24400,24500,24500,24400,1071
20231025,105700,6868895750,24500,24400,24500,24400,206
20231025,105600,6863865150,24450,24450,24450,24450,441
20231025,105500,6853082700,24450,24450,24500,24450,902
20231025,105400,6830993600,24550,24450,24550,24450,1298
20231025,105300,6799202950,24450,24400,24450,24400,145
20231025,105200,6795664350,24400,24450,24450,24400,23
20231025,105100,6795102500,24450,24350,24450,24350,13
20231025,105000,6794785350,24400,24350,24400,24350,381
20231025,104900,6785501900,24350,24400,24400,24350,773
20231025,104800,6766679100,24400,24350,24400,24350,39
20231025,104700,6765729350,24350,24350,24400,24350,325
20231025,104600,6757813100,24400,24400,24400,24350,201
20231025,104500,6752913750,24400,24500,24500,24400,121
20231025,104400,6749959350,24500,24450,24500,24450,130
20231025,104300,6746780800,24350,24450,24450,24350,227
20231025,104200,6741247500,24350,24400,24400,24350,574
20231025,104100,6727253100,24350,24350,24400,24350,896
20231025,104000,6705420700,24350,24400,24400,24350,254
20231025,103900,6699230900,24350,24450,24450,24300,1361
20231025,103800,6666115300,24350,24350,24400,24350,231
20231025,103700,6660480750,24350,24350,24350,24300,423
20231025,103600,6650185450,24350,24350,24400,24300,154
20231025,103500,6646436000,24350,24400,24400,24350,504
20231025,103400,6634163450,24400,24350,24400,24350,3
20231025,103300,6634090300,24350,24400,24400,24350,15
20231025,103200,6633724750,24400,24350,24400,24350,5
20231025,103100,6633602800,24400,24350,24400,24350,258
20231025,103000,6627320450,24350,24350,24350,24350,219
20231025,102900,6621987800,24350,24450,24450,24350,873
20231025,102800,6600699850,24450,24450,24450,24450,15
20231025,102700,6600333100,24500,24400,24500,24400,404
20231025,102600,6590459600,24450,24400,24450,24400,71
20231025,102500,6588727150,24450,24500,24500,24450,1051
20231025,102400,6563016850,24500,24350,24500,24350,565
20231025,102300,6549204050,24350,24400,24500,24350,548
20231025,102200,6535808350,24450,24500,24500,24400,591
20231025,102100,6521367550,24500,24450,24500,24400,316
20231025,102000,6513656050,24500,24450,24500,24450,551
20231025,101900,6500159150,24500,24500,24500,24500,40
20231025,101800,6499179150,24500,24450,24500,24350,1458
20231025,101700,6463644800,24450,24450,24500,24450,225
20231025,101600,6458143450,24450,24500,24500,24450,230
20231025,101500,6452514900,24500,24500,24550,24450,593
20231025,101400,6437990950,24500,24400,24500,24400,1158
20231025,101300,6409715250,24400,24350,24400,24300,215
20231025,101200,6404482450,24350,24350,24400,24350,665
20231025,101100,6388289600,24350,24350,24350,24300,208
20231025,101000,6383225600,24350,24350,24350,24350,13
20231025,100900,6382909050,24350,24300,24350,24300,19
20231025,100800,6382447300,24300,24300,24300,24300,321
20231025,100700,6374647000,24300,24350,24350,24300,224
20231025,100600,6369200900,24350,24350,24350,24300,471
20231025,100500,6357751650,24250,24300,24300,24250,78
20231025,100400,6355857250,24250,24300,24300,24250,205
20231025,100300,6350885700,24300,24300,24300,24250,1110
20231025,100200,6323917400,24300,24300,24350,24300,362
20231025,100100,6315120650,24350,24250,24350,24250,1623
20231025,100000,6275742600,24250,24300,24300,24250,229
20231025,095900,6270187600,24300,24300,24300,24250,661
20231025,095800,6254126300,24300,24200,24300,24200,734
20231025,095700,6236326950,24250,24250,24250,24250,1722
20231025,095600,6194568450,24200,24250,24350,24200,2137
20231025,095500,6142731100,24250,24250,24300,24250,2311
20231025,095400,6086631750,24350,24300,24350,24250,1167
20231025,095300,6058322950,24250,24250,24300,24200,3885
20231025,095200,5964196950,24300,24400,24400,24250,2436
20231025,095100,5905005100,24300,24350,24400,24300,408
20231025,095000,5895065300,24400,24400,24400,24350,70
20231025,094900,5893359900,24400,24350,24450,24300,527
20231025,094800,5880527100,24350,24350,24400,24350,112
20231025,094700,5877798400,24350,24350,24350,24300,606
20231025,094600,5863042350,24350,24400,24400,24350,388
20231025,094500,5853590500,24350,24300,24450,24300,1499
20231025,094400,5817073550,24300,24300,24350,24250,964
20231025,094300,5793633200,24250,24200,24300,24200,2301
20231025,094200,5737862800,24200,24250,24250,24200,5006
20231025,094100,5616571800,24250,24250,24300,24250,753
20231025,094000,5598309300,24250,24350,24350,24250,2814
20231025,093900,5529905400,24300,24400,24400,24300,1219
20231025,093800,5500229650,24400,24400,24500,24350,982
20231025,093700,5476272300,24400,24350,24450,24350,737
20231025,093600,5458286100,24350,24350,24350,24350,1755
20231025,093500,5415551850,24400,24400,24450,24400,899
20231025,093400,5393611050,24450,24450,24450,24350,3363
20231025,093300,5311547100,24450,24450,24500,24400,1509
20231025,093200,5274683750,24450,24550,24550,24400,2644
20231025,093100,5209977350,24500,24500,24600,24500,4543
20231025,093000,5098494700,24550,24600,24600,24500,1020
20231025,092900,5073450450,24600,24500,24600,24450,2430
20231025,092800,5013847650,24500,24450,24500,24450,4727
20231025,092700,4898095750,24500,24450,24500,24450,559
20231025,092600,4884416100,24450,24400,24500,24400,1583
20231025,092500,4845750450,24400,24350,24450,24350,451
20231025,092400,4834748100,24500,24450,24500,24350,2051
20231025,092300,4784766900,24400,24450,24500,24350,1332
20231025,092200,4752255250,24400,24500,24500,24400,2462
20231025,092100,4692103850,24550,24400,24550,24400,5479
20231025,092000,4557867400,24400,24300,24400,24250,3557
20231025,091900,4471371100,24300,24300,24350,24300,1616
20231025,091800,4432096850,24350,24250,24350,24250,4172
20231025,091700,4330835350,24250,24350,24350,24250,4699
20231025,091600,4216740300,24350,24400,24450,24300,2146
20231025,091500,4164464500,24400,24150,24450,24150,7668
20231025,091400,3978335450,24200,24350,24400,24150,18021
20231025,091300,3540769800,24350,24500,24600,24350,13910
20231025,091200,3200559000,24550,24500,24650,24500,5378
20231025,091100,3068470650,24500,24650,24650,24500,4844
20231025,091000,2949489700,24650,24650,24650,24600,3737
20231025,090900,2857470750,24650,24550,24650,24500,4696
20231025,090800,2741954000,24550,24500,24600,24500,5719
20231025,090700,2601656450,24550,24600,24650,24500,11127
20231025,090600,2328528700,24600,24650,24700,24600,3349
20231025,090500,2245941600,24700,24650,24700,24550,16740
20231025,090400,1833670050,24650,24900,24900,24650,14352
20231025,090300,1477934150,24900,24900,24950,24800,5347
20231025,090200,1345075200,24950,24850,25050,24750,5089
20231025,090100,1218415450,24950,24900,25100,24700,14824
20231025,090000,850461100,24950,25350,25350,24800,31962