KissMeData/033100/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190600,6921273550,22600,22600,22600,22600,3706
20231024,190500,6921273550,22600,22600,22600,22600,0
20231024,190400,6921273550,22600,22600,22600,22600,0
20231024,190300,6921273550,22600,22600,22600,22600,0
20231024,190200,6921273550,22600,22600,22600,22600,0
20231024,190100,6921273550,22600,22600,22600,22600,0
20231024,190000,6921273550,22600,22600,22600,22600,0
20231024,185900,6921273550,22600,22600,22600,22600,0
20231024,185800,6921273550,22600,22600,22600,22600,0
20231024,185700,6921273550,22600,22600,22600,22600,0
20231024,185600,6921273550,22600,22600,22600,22600,0
20231024,185500,6921273550,22600,22600,22600,22600,0
20231024,185400,6921273550,22600,22600,22600,22600,0
20231024,185300,6921273550,22600,22600,22600,22600,0
20231024,185200,6921273550,22600,22600,22600,22600,0
20231024,185100,6921273550,22600,22600,22600,22600,0
20231024,185000,6921273550,22600,22600,22600,22600,0
20231024,184900,6921273550,22600,22600,22600,22600,0
20231024,184800,6921273550,22600,22600,22600,22600,0
20231024,184700,6921273550,22600,22600,22600,22600,0
20231024,184600,6921273550,22600,22600,22600,22600,0
20231024,184500,6921273550,22600,22600,22600,22600,0
20231024,184400,6921273550,22600,22600,22600,22600,0
20231024,184300,6921273550,22600,22600,22600,22600,0
20231024,184200,6921273550,22600,22600,22600,22600,0
20231024,184100,6921273550,22600,22600,22600,22600,0
20231024,184000,6921273550,22600,22600,22600,22600,0
20231024,183900,6921273550,22600,22600,22600,22600,0
20231024,183800,6921273550,22600,22600,22600,22600,0
20231024,183700,6921273550,22600,22600,22600,22600,0
20231024,183600,6921273550,22600,22600,22600,22600,3706
20231024,183500,6921273550,22600,22600,22600,22600,0
20231024,183400,6921273550,22600,22600,22600,22600,0
20231024,183300,6921273550,22600,22600,22600,22600,0
20231024,183200,6921273550,22600,22600,22600,22600,0
20231024,183100,6921273550,22600,22600,22600,22600,0
20231024,183000,6921273550,22600,22600,22600,22600,0
20231024,182900,6921273550,22600,22600,22600,22600,0
20231024,182800,6921273550,22600,22600,22600,22600,0
20231024,182700,6921273550,22600,22600,22600,22600,0
20231024,182600,6921273550,22600,22600,22600,22600,0
20231024,182500,6921273550,22600,22600,22600,22600,0
20231024,182400,6921273550,22600,22600,22600,22600,0
20231024,182300,6921273550,22600,22600,22600,22600,0
20231024,182200,6921273550,22600,22600,22600,22600,0
20231024,182100,6921273550,22600,22600,22600,22600,0
20231024,182000,6921273550,22600,22600,22600,22600,0
20231024,181900,6921273550,22600,22600,22600,22600,0
20231024,181800,6921273550,22600,22600,22600,22600,0
20231024,181700,6921273550,22600,22600,22600,22600,0
20231024,181600,6921273550,22600,22600,22600,22600,0
20231024,181500,6921273550,22600,22600,22600,22600,0
20231024,181400,6921273550,22600,22600,22600,22600,0
20231024,181300,6921273550,22600,22600,22600,22600,0
20231024,181200,6921273550,22600,22600,22600,22600,0
20231024,181100,6921273550,22600,22600,22600,22600,0
20231024,181000,6921273550,22600,22600,22600,22600,0
20231024,180900,6921273550,22600,22600,22600,22600,0
20231024,180800,6921273550,22600,22600,22600,22600,0
20231024,180700,6921273550,22600,22600,22600,22600,0
20231024,180600,6921273550,22600,22600,22600,22600,3706
20231024,180500,6921273550,22600,22600,22600,22600,0
20231024,180400,6921273550,22600,22600,22600,22600,0
20231024,180300,6921273550,22600,22600,22600,22600,0
20231024,180200,6921273550,22600,22600,22600,22600,0
20231024,180100,6921273550,22600,22600,22600,22600,0
20231024,180000,6921273550,22600,22600,22600,22600,0
20231024,175900,6921273550,22600,22600,22600,22600,0
20231024,175800,6921273550,22600,22600,22600,22600,0
20231024,175700,6921273550,22600,22600,22600,22600,0
20231024,175600,6921273550,22600,22600,22600,22600,0
20231024,175500,6921273550,22600,22600,22600,22600,0
20231024,175400,6921273550,22600,22600,22600,22600,0
20231024,175300,6921273550,22600,22600,22600,22600,0
20231024,175200,6921273550,22600,22600,22600,22600,0
20231024,175100,6921273550,22600,22600,22600,22600,0
20231024,175000,6921273550,22600,22600,22600,22600,0
20231024,174900,6921273550,22600,22600,22600,22600,0
20231024,174800,6921273550,22600,22600,22600,22600,0
20231024,174700,6921273550,22600,22600,22600,22600,0
20231024,174600,6921273550,22600,22600,22600,22600,0
20231024,174500,6921273550,22600,22600,22600,22600,0
20231024,174400,6921273550,22600,22600,22600,22600,0
20231024,174300,6921273550,22600,22600,22600,22600,0
20231024,174200,6921273550,22600,22600,22600,22600,0
20231024,174100,6921273550,22600,22600,22600,22600,0
20231024,174000,6921273550,22600,22600,22600,22600,0
20231024,173900,6921273550,22600,22600,22600,22600,0
20231024,173800,6921273550,22600,22600,22600,22600,0
20231024,173700,6921273550,22600,22600,22600,22600,0
20231024,173600,6921273550,22600,22600,22600,22600,3706
20231024,173500,6921273550,22600,22600,22600,22600,0
20231024,173400,6921273550,22600,22600,22600,22600,0
20231024,173300,6921273550,22600,22600,22600,22600,0
20231024,173200,6921273550,22600,22600,22600,22600,0
20231024,173100,6921273550,22600,22600,22600,22600,0
20231024,173000,6921273550,22600,22600,22600,22600,0
20231024,172900,6921273550,22600,22600,22600,22600,0
20231024,172800,6921273550,22600,22600,22600,22600,0
20231024,172700,6921273550,22600,22600,22600,22600,0
20231024,172600,6921273550,22600,22600,22600,22600,0
20231024,172500,6921273550,22600,22600,22600,22600,0
20231024,172400,6921273550,22600,22600,22600,22600,0
20231024,172300,6921273550,22600,22600,22600,22600,0
20231024,172200,6921273550,22600,22600,22600,22600,0
20231024,172100,6921273550,22600,22600,22600,22600,0
20231024,172000,6921273550,22600,22600,22600,22600,0
20231024,171900,6921273550,22600,22600,22600,22600,0
20231024,171800,6921273550,22600,22600,22600,22600,0
20231024,171700,6921273550,22600,22600,22600,22600,0
20231024,171600,6921273550,22600,22600,22600,22600,0
20231024,171500,6921273550,22600,22600,22600,22600,0
20231024,171400,6921273550,22600,22600,22600,22600,0
20231024,171300,6921273550,22600,22600,22600,22600,0
20231024,171200,6921273550,22600,22600,22600,22600,0
20231024,171100,6921273550,22600,22600,22600,22600,0
20231024,171000,6921273550,22600,22600,22600,22600,0
20231024,170900,6921273550,22600,22600,22600,22600,0
20231024,170800,6921273550,22600,22600,22600,22600,0
20231024,170700,6921273550,22600,22600,22600,22600,0
20231024,170600,6921273550,22600,22600,22600,22600,3706
20231024,170500,6921273550,22600,22600,22600,22600,0
20231024,170400,6921273550,22600,22600,22600,22600,0
20231024,170300,6921273550,22600,22600,22600,22600,0
20231024,170200,6921273550,22600,22600,22600,22600,0
20231024,170100,6921273550,22600,22600,22600,22600,0
20231024,170000,6921273550,22600,22600,22600,22600,0
20231024,165900,6921273550,22600,22600,22600,22600,0
20231024,165800,6921273550,22600,22600,22600,22600,0
20231024,165700,6921273550,22600,22600,22600,22600,0
20231024,165600,6921273550,22600,22600,22600,22600,0
20231024,165500,6921273550,22600,22600,22600,22600,0
20231024,165400,6921273550,22600,22600,22600,22600,0
20231024,165300,6921273550,22600,22600,22600,22600,0
20231024,165200,6921273550,22600,22600,22600,22600,0
20231024,165100,6921273550,22600,22600,22600,22600,0
20231024,165000,6921273550,22600,22600,22600,22600,0
20231024,164900,6921273550,22600,22600,22600,22600,0
20231024,164800,6921273550,22600,22600,22600,22600,0
20231024,164700,6921273550,22600,22600,22600,22600,0
20231024,164600,6921273550,22600,22600,22600,22600,0
20231024,164500,6921273550,22600,22600,22600,22600,0
20231024,164400,6921273550,22600,22600,22600,22600,0
20231024,164300,6921273550,22600,22600,22600,22600,0
20231024,164200,6921273550,22600,22600,22600,22600,0
20231024,164100,6921273550,22600,22600,22600,22600,0
20231024,164000,6921273550,22600,22600,22600,22600,0
20231024,163900,6921273550,22600,22600,22600,22600,0
20231024,163800,6921273550,22600,22600,22600,22600,0
20231024,163700,6921273550,22600,22600,22600,22600,0
20231024,163600,6921273550,22600,22600,22600,22600,3706
20231024,163500,6921273550,22600,22600,22600,22600,0
20231024,163400,6921273550,22600,22600,22600,22600,0
20231024,163300,6921273550,22600,22600,22600,22600,0
20231024,163200,6921273550,22600,22600,22600,22600,0
20231024,163100,6921273550,22600,22600,22600,22600,0
20231024,163000,6921273550,22600,22600,22600,22600,0
20231024,162900,6921273550,22600,22600,22600,22600,0
20231024,162800,6921273550,22600,22600,22600,22600,0
20231024,162700,6921273550,22600,22600,22600,22600,0
20231024,162600,6921273550,22600,22600,22600,22600,0
20231024,162500,6921273550,22600,22600,22600,22600,0
20231024,162400,6921273550,22600,22600,22600,22600,0
20231024,162300,6921273550,22600,22600,22600,22600,0
20231024,162200,6921273550,22600,22600,22600,22600,0
20231024,162100,6921273550,22600,22600,22600,22600,0
20231024,162000,6921273550,22600,22600,22600,22600,0
20231024,161900,6921273550,22600,22600,22600,22600,0
20231024,161800,6921273550,22600,22600,22600,22600,0
20231024,161700,6921273550,22600,22600,22600,22600,0
20231024,161600,6921273550,22600,22600,22600,22600,0
20231024,161500,6921273550,22600,22600,22600,22600,0
20231024,161400,6921273550,22600,22600,22600,22600,0
20231024,161300,6921273550,22600,22600,22600,22600,0
20231024,161200,6921273550,22600,22600,22600,22600,0
20231024,161100,6921273550,22600,22600,22600,22600,0
20231024,161000,6921273550,22600,22600,22600,22600,0
20231024,160900,6921273550,22600,22600,22600,22600,0
20231024,160800,6921273550,22600,22600,22600,22600,0
20231024,160700,6921273550,22600,22600,22600,22600,0
20231024,160600,6921273550,22600,22600,22600,22600,3706
20231024,160500,6921273550,22600,22600,22600,22600,0
20231024,160400,6921273550,22600,22600,22600,22600,0
20231024,160300,6921273550,22600,22600,22600,22600,0
20231024,160200,6921273550,22600,22600,22600,22600,0
20231024,160100,6921273550,22600,22600,22600,22600,0
20231024,160000,6921273550,22600,22600,22600,22600,0
20231024,155900,6921273550,22600,22600,22600,22600,0
20231024,155800,6921273550,22600,22600,22600,22600,0
20231024,155700,6921273550,22600,22600,22600,22600,0
20231024,155600,6921273550,22600,22600,22600,22600,0
20231024,155500,6921273550,22600,22600,22600,22600,0
20231024,155400,6921273550,22600,22600,22600,22600,0
20231024,155300,6921273550,22600,22600,22600,22600,0
20231024,155200,6921273550,22600,22600,22600,22600,0
20231024,155100,6921273550,22600,22600,22600,22600,0
20231024,155000,6921273550,22600,22600,22600,22600,0
20231024,154900,6921273550,22600,22600,22600,22600,0
20231024,154800,6921273550,22600,22600,22600,22600,0
20231024,154700,6921273550,22600,22600,22600,22600,0
20231024,154600,6921273550,22600,22600,22600,22600,0
20231024,154500,6921273550,22600,22600,22600,22600,0
20231024,154400,6921273550,22600,22600,22600,22600,0
20231024,154300,6921273550,22600,22600,22600,22600,0
20231024,154200,6921273550,22600,22600,22600,22600,0
20231024,154100,6921273550,22600,22600,22600,22600,0
20231024,154000,6921273550,22600,22600,22600,22600,0
20231024,153900,6921273550,22600,22600,22600,22600,0
20231024,153800,6921273550,22600,22600,22600,22600,0
20231024,153700,6921273550,22600,22600,22600,22600,0
20231024,153600,6921273550,22600,22600,22600,22600,3706
20231024,153500,6921273550,22600,22600,22600,22600,0
20231024,153400,6921273550,22600,22600,22600,22600,0
20231024,153300,6921273550,22600,22600,22600,22600,0
20231024,153200,6921273550,22600,22600,22600,22600,0
20231024,153100,6921273550,22600,22600,22600,22600,0
20231024,153000,6921273550,22600,22600,22600,22600,3706
20231024,152900,6837517950,22600,22600,22600,22600,0
20231024,152800,6837517950,22600,22600,22600,22600,0
20231024,152700,6837517950,22600,22600,22600,22600,0
20231024,152600,6837517950,22600,22600,22600,22600,0
20231024,152500,6837517950,22600,22600,22600,22600,0
20231024,152400,6837517950,22600,22600,22600,22600,0
20231024,152300,6837517950,22600,22600,22600,22600,0
20231024,152200,6837517950,22600,22600,22600,22600,0
20231024,152100,6837517950,22600,22600,22600,22600,0
20231024,152000,6837517950,22600,22600,22600,22600,0
20231024,151900,6837517950,22600,22600,22650,22600,554
20231024,151800,6824980750,22600,22600,22650,22600,738
20231024,151700,6808281450,22600,22650,22650,22600,802
20231024,151600,6790148700,22600,22600,22650,22550,474
20231024,151500,6779441250,22600,22600,22600,22550,776
20231024,151400,6761914750,22600,22600,22600,22550,286
20231024,151300,6755451250,22650,22650,22650,22600,3660
20231024,151200,6672644100,22600,22600,22650,22500,8251
20231024,151100,6485900050,22600,22650,22650,22500,2287
20231024,151000,6434256350,22600,22550,22600,22500,1090
20231024,150900,6409622700,22600,22550,22600,22500,3997
20231024,150800,6319422800,22550,22500,22550,22450,509
20231024,150700,6307960200,22450,22450,22550,22450,797
20231024,150600,6290023000,22550,22550,22550,22450,506
20231024,150500,6278625200,22550,22550,22550,22450,890
20231024,150400,6258563550,22550,22500,22550,22500,1169
20231024,150300,6232222250,22500,22450,22500,22450,1299
20231024,150200,6203006150,22500,22500,22500,22500,593
20231024,150100,6189663650,22500,22500,22500,22450,779
20231024,150000,6172139700,22500,22500,22500,22450,175
20231024,145900,6168203450,22500,22500,22500,22450,251
20231024,145800,6162556000,22500,22450,22500,22450,555
20231024,145700,6150080700,22550,22550,22550,22500,693
20231024,145600,6134467750,22500,22500,22500,22450,1124
20231024,145500,6109178000,22500,22500,22500,22450,535
20231024,145400,6097140750,22500,22500,22500,22450,378
20231024,145300,6088635800,22500,22500,22550,22500,690
20231024,145200,6073083300,22500,22500,22550,22500,435
20231024,145100,6063290800,22500,22500,22500,22500,440
20231024,145000,6053390800,22500,22500,22500,22450,361
20231024,144900,6045268800,22500,22550,22550,22500,1037
20231024,144800,6021931300,22550,22500,22550,22450,905
20231024,144700,6001563350,22500,22500,22500,22500,745
20231024,144600,5984800850,22500,22450,22500,22450,115
20231024,144500,5982214150,22450,22450,22500,22400,245
20231024,144400,5976708200,22450,22400,22450,22400,557
20231024,144300,5964223100,22450,22450,22450,22400,412
20231024,144200,5954978700,22450,22500,22500,22450,869
20231024,144100,5935464600,22550,22550,22550,22500,1236
20231024,144000,5907642200,22550,22550,22550,22500,700
20231024,143900,5891859700,22500,22500,22550,22500,660
20231024,143800,5876983100,22500,22600,22600,22400,2537
20231024,143700,5819997300,22600,22550,22600,22500,1912
20231024,143600,5776875400,22550,22500,22550,22450,4193
20231024,143500,5682520350,22500,22450,22500,22450,926
20231024,143400,5661709700,22450,22450,22500,22400,1811
20231024,143300,5621069250,22450,22450,22450,22450,101
20231024,143200,5618801800,22450,22400,22450,22400,273
20231024,143100,5612680300,22400,22450,22450,22350,238
20231024,143000,5607349400,22400,22450,22450,22400,1823
20231024,142900,5566502400,22400,22400,22450,22400,1651
20231024,142800,5529462550,22400,22400,22450,22400,1154
20231024,142700,5503607050,22400,22450,22450,22350,2756
20231024,142600,5441871200,22450,22450,22450,22450,441
20231024,142500,5431970750,22400,22400,22450,22400,184
20231024,142400,5427842150,22400,22350,22400,22350,1853
20231024,142300,5386360100,22350,22450,22450,22350,769
20231024,142200,5369133450,22450,22350,22450,22350,3639
20231024,142100,5287614800,22400,22350,22400,22350,2494
20231024,142000,5231873400,22350,22300,22350,22300,4627
20231024,141900,5128657700,22300,22250,22300,22250,697
20231024,141800,5113117800,22250,22250,22250,22250,2746
20231024,141700,5052019300,22250,22250,22250,22200,278
20231024,141600,5045836300,22250,22250,22250,22250,161
20231024,141500,5042254050,22250,22200,22250,22200,188
20231024,141400,5038074100,22250,22200,22250,22150,2547
20231024,141300,4981525850,22150,22200,22200,22150,52
20231024,141200,4980373950,22200,22150,22200,22150,58
20231024,141100,4979089100,22150,22150,22150,22150,69
20231024,141000,4977560750,22150,22150,22150,22150,390
20231024,140900,4968922250,22150,22150,22150,22100,235
20231024,140800,4963718000,22150,22100,22150,22100,66
20231024,140700,4962257550,22050,22050,22150,22050,1979
20231024,140600,4918478900,22050,22050,22050,22050,627
20231024,140500,4904653550,22000,22050,22050,22000,318
20231024,140400,4897656650,22000,22050,22050,22000,80
20231024,140300,4895894900,22050,22050,22050,22050,105
20231024,140200,4893579650,22050,22050,22050,22050,144
20231024,140100,4890404450,22000,22050,22050,22000,31
20231024,140000,4889720950,22050,22050,22050,22050,0
20231024,135900,4889720950,22050,22000,22050,22000,23
20231024,135800,4889214000,22000,22000,22050,22000,55
20231024,135700,4888002500,22000,22000,22000,22000,6
20231024,135600,4887870500,22050,22000,22050,22000,169
20231024,135500,4884144150,22000,22000,22050,22000,39
20231024,135400,4883284650,22000,22050,22050,22000,516
20231024,135300,4871932150,22050,22050,22050,22050,61
20231024,135200,4870587100,22050,22000,22050,22000,87
20231024,135100,4868671100,22000,22050,22050,22000,32
20231024,135000,4867965550,22050,22050,22050,22050,59
20231024,134900,4866664600,22000,22050,22050,22000,192
20231024,134800,4862431750,22050,22050,22050,22050,34
20231024,134700,4861682050,22050,22050,22050,22050,100
20231024,134600,4859477050,22050,22050,22050,22050,33
20231024,134500,4858749400,22050,22050,22050,22000,108
20231024,134400,4856372000,22000,22000,22000,22000,2
20231024,134300,4856328000,22050,22000,22050,22000,234
20231024,134200,4851168450,22000,22000,22050,22000,79
20231024,134100,4849429400,22000,22000,22000,22000,7
20231024,134000,4849275400,22000,22000,22000,22000,152
20231024,133900,4845931400,22000,22000,22000,22000,1
20231024,133800,4845909400,22100,21950,22100,21900,67
20231024,133700,4844439650,21850,22100,22100,21850,2751
20231024,133600,4784056650,22100,22100,22100,22050,274
20231024,133500,4778012200,22100,22000,22100,22000,340
20231024,133400,4770514700,22050,22050,22050,22050,10
20231024,133300,4770294200,22050,22100,22100,22050,18
20231024,133200,4769897250,22100,22050,22100,22050,276
20231024,133100,4763811400,22050,22050,22050,22050,1
20231024,133000,4763789350,22050,22050,22050,22050,77
20231024,132900,4762091500,22050,22000,22050,22000,80
20231024,132800,4760327600,22000,22100,22100,22000,1728
20231024,132700,4722278300,22100,22100,22100,22100,1707
20231024,132600,4684553600,22100,22100,22100,22100,174
20231024,132500,4680708200,22100,22100,22100,22100,70
20231024,132400,4679161200,22050,22050,22050,22050,1379
20231024,132300,4648754250,22050,22000,22050,22000,30
20231024,132200,4648092800,22000,22000,22000,21950,151
20231024,132100,4644771050,22000,22000,22000,22000,382
20231024,132000,4636367050,22050,22050,22050,22050,27
20231024,131900,4635771700,22050,22000,22050,22000,22
20231024,131800,4635286700,22000,22050,22050,22000,1304
20231024,131700,4606554800,22050,22000,22050,22000,179
20231024,131600,4602615300,22050,22050,22050,22050,19
20231024,131500,4602196350,22050,22050,22100,22050,481
20231024,131400,4591580250,22050,22050,22050,22050,51
20231024,131300,4590455700,22050,22050,22050,22050,76
20231024,131200,4588779900,22050,22050,22050,22050,27
20231024,131100,4588184550,22050,22000,22050,22000,186
20231024,131000,4584092500,22050,22000,22050,22000,448
20231024,130900,4574235500,22000,22050,22100,22000,1232
20231024,130800,4547070750,22050,22050,22050,22050,45
20231024,130700,4546078500,22100,22100,22100,22100,230
20231024,130600,4540995500,22100,22100,22150,22100,65
20231024,130500,4539557650,22100,22150,22150,22100,718
20231024,130400,4523662800,22150,22100,22150,22100,1061
20231024,130300,4500213700,22100,22100,22150,22100,366
20231024,130200,4492118850,22150,22150,22150,22100,2149
20231024,130100,4444518600,22150,22200,22250,22150,1314
20231024,130000,4415344300,22200,22200,22250,22200,1373
20231024,125900,4384861000,22200,22250,22250,22200,1128
20231024,125800,4359777600,22250,22150,22250,22150,3920
20231024,125700,4272736300,22150,22050,22150,22050,5201
20231024,125600,4157826350,22000,21950,22050,21950,5291
20231024,125500,4041526300,21950,21850,21950,21850,481
20231024,125400,4030992350,21900,21900,21900,21900,245
20231024,125300,4025626850,21900,21900,21900,21900,51
20231024,125200,4024509950,21900,21900,21900,21900,394
20231024,125100,4015881350,21900,21900,21900,21850,38
20231024,125000,4015049200,21850,21900,21900,21850,23
20231024,124900,4014546600,21900,21900,21900,21900,36
20231024,124800,4013758200,21900,21900,21900,21900,20
20231024,124700,4013320200,21900,21900,21950,21900,1466
20231024,124600,3981214750,21900,21850,21900,21850,979
20231024,124500,3959822900,21850,21850,21850,21850,129
20231024,124400,3957004250,21850,21850,21850,21800,539
20231024,124300,3945252100,21800,21800,21800,21800,251
20231024,124200,3939780300,21850,21850,21850,21800,298
20231024,124100,3933283650,21850,21850,21850,21800,215
20231024,124000,3928595900,21850,21800,21850,21800,376
20231024,123900,3920399000,21800,21800,21800,21800,584
20231024,123800,3907667800,21800,21850,21850,21800,454
20231024,123700,3897769400,21850,21800,21850,21800,331
20231024,123600,3890553450,21800,21800,21800,21800,77
20231024,123500,3888874850,21800,21800,21800,21750,42
20231024,123400,3887959750,21800,21800,21800,21750,381
20231024,123300,3879667450,21800,21800,21800,21800,161
20231024,123200,3876157650,21800,21800,21800,21800,50
20231024,123100,3875067650,21750,21800,21800,21750,50
20231024,123000,3873979650,21800,21800,21800,21750,189
20231024,122900,3869859600,21800,21800,21800,21800,114
20231024,122800,3867374400,21800,21850,21850,21800,93
20231024,122700,3865346450,21850,21800,21850,21800,2021
20231024,122600,3821288200,21700,21750,21800,21700,284
20231024,122500,3815113650,21750,21700,21750,21700,238
20231024,122400,3809948650,21700,21700,21700,21600,816
20231024,122300,3792315400,21700,21700,21700,21700,3
20231024,122200,3792250300,21700,21650,21700,21650,383
20231024,122100,3783957300,21650,21650,21650,21650,185
20231024,122000,3779952050,21650,21650,21650,21600,547
20231024,121900,3768136000,21650,21650,21650,21600,315
20231024,121800,3761326250,21650,21650,21650,21650,11
20231024,121700,3761088100,21650,21650,21650,21650,770
20231024,121600,3744417600,21650,21700,21700,21600,418
20231024,121500,3735380150,21700,21700,21700,21700,7
20231024,121400,3735228250,21700,21750,21750,21700,895
20231024,121300,3715805750,21750,21750,21750,21700,79
20231024,121200,3714091250,21750,21750,21800,21750,258
20231024,121100,3708479550,21800,21750,21800,21750,185
20231024,121000,3704455200,21750,21800,21800,21750,58
20231024,120900,3703193300,21800,21750,21800,21750,106
20231024,120800,3700887700,21750,21750,21750,21750,44
20231024,120700,3699930700,21750,21750,21750,21700,137
20231024,120600,3696953950,21750,21750,21750,21750,38
20231024,120500,3696127450,21750,21750,21750,21700,112
20231024,120400,3693696250,21750,21750,21750,21750,139
20231024,120300,3690673000,21800,21750,21800,21750,118
20231024,120200,3688100800,21800,21800,21800,21800,6
20231024,120100,3687970000,21800,21750,21800,21750,30
20231024,120000,3687317450,21750,21750,21750,21750,14
20231024,115900,3687012950,21750,21800,21800,21750,630
20231024,115800,3673309800,21800,21800,21800,21750,202
20231024,115700,3668906450,21750,21850,21850,21750,531
20231024,115600,3657318950,21850,21850,21850,21850,5
20231024,115500,3657209700,21850,21800,21850,21800,82
20231024,115400,3655419150,21850,21850,21850,21800,1083
20231024,115300,3631809400,21800,21850,21850,21800,107
20231024,115200,3629471500,21850,21850,21850,21850,21
20231024,115100,3629012650,21850,21850,21850,21850,300
20231024,115000,3622457650,21850,21850,21850,21850,13
20231024,114900,3622173600,21850,21850,21850,21800,25
20231024,114800,3621627400,21850,21850,21850,21850,10
20231024,114700,3621408900,21850,21850,21850,21850,23
20231024,114600,3620906350,21850,21850,21850,21800,64
20231024,114500,3619508050,21850,21850,21850,21850,239
20231024,114400,3614285900,21850,21800,21850,21800,151
20231024,114300,3610993550,21800,21800,21800,21800,15
20231024,114200,3610666550,21800,21850,21900,21800,353
20231024,114100,3602954050,21850,21850,21850,21850,285
20231024,114000,3596726800,21850,21800,21850,21800,48
20231024,113900,3595679500,21800,21850,21850,21800,230
20231024,113800,3590664800,21850,21850,21850,21800,159
20231024,113700,3587197550,21850,21850,21850,21850,117
20231024,113600,3584641100,21850,21800,21850,21750,1599
20231024,113500,3549844100,21800,21850,21850,21800,1472
20231024,113400,3517736950,21850,21850,21850,21850,9
20231024,113300,3517540300,21900,21900,21900,21900,22
20231024,113200,3517058500,21900,21850,21900,21850,1407
20231024,113100,3486315050,21900,21900,21900,21900,27
20231024,113000,3485723750,21900,21900,21900,21900,63
20231024,112900,3484344050,21900,21850,21900,21850,4012
20231024,112800,3396515200,21850,21800,21850,21800,269
20231024,112700,3390640150,21800,21800,21850,21800,885
20231024,112600,3371347100,21800,21850,21850,21800,106
20231024,112500,3369033000,21850,21850,21900,21850,205
20231024,112400,3364552600,21850,21950,21950,21850,773
20231024,112300,3347660800,21950,21900,21950,21900,441
20231024,112200,3338002700,21900,21900,21900,21900,182
20231024,112100,3334016900,21900,21900,21900,21850,364
20231024,112000,3326052300,21900,21900,21900,21900,303
20231024,111900,3319416600,21900,21850,21900,21850,704
20231024,111800,3304022650,21850,21850,21850,21850,3
20231024,111700,3303957100,21800,21800,21850,21800,199
20231024,111600,3299618250,21800,21800,21800,21800,873
20231024,111500,3280586850,21800,21800,21800,21800,143
20231024,111400,3277469450,21800,21800,21800,21800,225
20231024,111300,3272564450,21800,21750,21800,21750,2634
20231024,111200,3215214300,21750,21750,21750,21700,323
20231024,111100,3208197200,21750,21750,21750,21750,157
20231024,111000,3204782450,21750,21700,21750,21700,124
20231024,110900,3202090600,21700,21700,21750,21700,306
20231024,110800,3195450050,21700,21550,21700,21550,8207
20231024,110700,3017551750,21550,21550,21550,21550,10
20231024,110600,3017336250,21550,21500,21550,21500,22
20231024,110500,3016862250,21500,21500,21500,21500,166
20231024,110400,3013293250,21500,21500,21500,21500,6
20231024,110300,3013164250,21500,21450,21500,21450,177
20231024,110200,3009362600,21400,21400,21400,21400,2
20231024,110100,3009319800,21400,21400,21400,21400,60
20231024,110000,3008035800,21400,21500,21500,21400,53
20231024,105900,3006901000,21500,21500,21500,21500,7
20231024,105800,3006750500,21400,21400,21400,21400,138
20231024,105700,3003797300,21400,21500,21500,21400,312
20231024,105600,2997109150,21500,21500,21500,21500,0
20231024,105500,2997109150,21500,21500,21500,21450,37
20231024,105400,2996315400,21500,21500,21500,21500,27
20231024,105300,2995734900,21450,21500,21500,21450,101
20231024,105200,2993564000,21500,21500,21500,21500,12
20231024,105100,2993306000,21500,21500,21500,21500,203
20231024,105000,2988941500,21500,21500,21500,21450,14
20231024,104900,2988640950,21500,21500,21500,21500,41
20231024,104800,2987759450,21500,21500,21500,21500,58
20231024,104700,2986512450,21500,21500,21500,21500,1642
20231024,104600,2951209450,21450,21350,21450,21250,3413
20231024,104500,2878435600,21450,21400,21450,21400,10378
20231024,104400,2656334950,21400,21400,21400,21350,1360
20231024,104300,2627280300,21350,21400,21400,21350,41
20231024,104200,2626403850,21350,21450,21450,21350,552
20231024,104100,2614610650,21500,21500,21500,21500,63
20231024,104000,2613256150,21500,21350,21500,21350,818
20231024,103900,2595698850,21350,21450,21450,21350,2337
20231024,103800,2545598100,21400,21400,21400,21350,459
20231024,103700,2535791950,21350,21350,21350,21350,932
20231024,103600,2515893750,21350,21450,21450,21350,2776
20231024,103500,2456544550,21450,21450,21450,21450,44
20231024,103400,2455600750,21450,21450,21450,21450,3
20231024,103300,2455536400,21500,21450,21500,21450,249
20231024,103200,2450194900,21500,21500,21500,21500,266
20231024,103100,2444475900,21550,21450,21550,21450,107
20231024,103000,2442176750,21450,21450,21500,21450,1449
20231024,102900,2411073200,21450,21500,21500,21450,13
20231024,102800,2410794000,21550,21550,21550,21550,10
20231024,102700,2410578500,21550,21500,21550,21350,335
20231024,102600,2403390350,21500,21350,21500,21350,7592
20231024,102500,2241169350,21350,21450,21500,21350,6719
20231024,102400,2097307800,21500,21450,21500,21450,181
20231024,102300,2093417650,21450,21500,21550,21450,367
20231024,102200,2085536600,21500,21550,21550,21500,1201
20231024,102100,2059709850,21550,21500,21550,21500,73
20231024,102000,2058138600,21550,21550,21550,21500,184
20231024,101900,2054181450,21500,21600,21600,21500,2909
20231024,101800,1991573400,21600,21600,21600,21550,230
20231024,101700,1986607350,21650,21650,21650,21600,196
20231024,101600,1982364900,21700,21700,21700,21650,104
20231024,101500,1980109050,21700,21650,21700,21650,1391
20231024,101400,1949934350,21700,21600,21700,21600,2493
20231024,101300,1896027200,21600,21600,21600,21550,307
20231024,101200,1889410750,21600,21550,21600,21550,415
20231024,101100,1880466750,21600,21550,21600,21500,385
20231024,101000,1872170900,21550,21550,21550,21550,89
20231024,100900,1870252950,21600,21450,21600,21450,767
20231024,100800,1853734500,21500,21550,21550,21450,1686
20231024,100700,1817527950,21550,21550,21550,21500,258
20231024,100600,1811980150,21550,21550,21600,21550,369
20231024,100500,1804027950,21500,21600,21600,21500,513
20231024,100400,1792989700,21550,21650,21650,21500,1120
20231024,100300,1768871900,21600,21650,21650,21600,139
20231024,100200,1765868050,21650,21650,21700,21650,113
20231024,100100,1763421450,21700,21650,21700,21650,553
20231024,100000,1751428850,21650,21550,21650,21550,18
20231024,095900,1751039600,21500,21600,21600,21500,1257
20231024,095800,1723990450,21600,21600,21650,21600,565
20231024,095700,1711774700,21600,21600,21650,21600,184
20231024,095600,1707800050,21550,21550,21550,21550,104
20231024,095500,1705558850,21500,21550,21550,21450,1163
20231024,095400,1680563200,21550,21600,21700,21450,5579
20231024,095300,1560527200,21550,21550,21600,21500,1021
20231024,095200,1538566650,21550,21600,21600,21500,340
20231024,095100,1531234150,21500,21550,21550,21500,2808
20231024,095000,1470861600,21600,21600,21650,21500,1832
20231024,094900,1431289000,21550,21550,21600,21550,3447
20231024,094800,1357005950,21550,21550,21550,21550,32
20231024,094700,1356316350,21600,21600,21600,21400,3095
20231024,094600,1289839750,21600,21650,21650,21600,926
20231024,094500,1269800150,21700,21650,21700,21600,135
20231024,094400,1266874050,21700,21600,21700,21550,6543
20231024,094300,1125548000,21600,21700,21700,21600,2338
20231024,094200,1074916250,21700,21750,21750,21700,1533
20231024,094100,1041645100,21750,21800,21800,21700,118
20231024,094000,1039081250,21750,21750,21850,21750,1417
20231024,093900,1008250600,21850,21800,21850,21750,400
20231024,093800,999529100,21800,21800,21800,21800,39
20231024,093700,998678900,21750,21800,21800,21750,64
20231024,093600,997286200,21800,21800,21850,21800,87
20231024,093500,995386850,21800,21800,21800,21800,271
20231024,093400,989479050,21800,21800,21800,21750,477
20231024,093300,979086750,21800,21750,21800,21750,321
20231024,093200,972104050,21750,21750,21800,21750,798
20231024,093100,954745900,21800,21850,21850,21800,357
20231024,093000,946958550,21900,21800,21900,21800,238
20231024,092900,941758600,21800,21750,21800,21700,86
20231024,092800,939889600,21750,21750,21800,21750,323
20231024,092700,932855550,21700,21800,21800,21700,198
20231024,092600,928555350,21800,21700,21800,21700,313
20231024,092500,921762850,21650,21800,21800,21650,1028
20231024,092400,899389650,21800,21800,21850,21800,47
20231024,092300,898364350,21800,21900,21900,21800,261
20231024,092200,892657050,21900,21900,21900,21900,13
20231024,092100,892372350,21900,21950,21950,21850,1151
20231024,092000,867139300,21850,21700,21900,21650,1987
20231024,091900,823807600,21700,21750,21750,21700,9
20231024,091800,823612200,21700,21650,21750,21500,1921
20231024,091700,782058750,21650,21800,21800,21650,1671
20231024,091600,745754100,21850,21850,21850,21800,357
20231024,091500,737961900,21850,21950,21950,21850,1045
20231024,091400,715078400,21950,21950,22000,21900,546
20231024,091300,703093900,21900,21950,21950,21850,2090
20231024,091200,657401050,22050,21900,22050,21900,2409
20231024,091100,604593650,21950,22050,22100,21950,2140
20231024,091000,557495600,22050,22050,22100,22000,1206
20231024,090900,530900950,22100,22100,22100,22050,119
20231024,090800,528271900,22100,22100,22150,22050,1342
20231024,090700,498614050,22150,22150,22250,22150,2945
20231024,090600,433280600,22200,22150,22250,22150,2169
20231024,090500,385123850,22200,22150,22200,22150,539
20231024,090400,373165300,22200,22100,22200,22100,1658
20231024,090300,336425500,22100,22000,22100,22000,2401
20231024,090200,283440500,22050,22000,22050,21750,1538
20231024,090100,249686050,22000,22000,22000,21750,8317
20231024,090000,66812800,22000,21800,22050,21800,2876