KissMeData/033240/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190600,1866203000,23100,23100,23100,23100,354
20231024,190500,1866203000,23100,23100,23100,23100,0
20231024,190400,1866203000,23100,23100,23100,23100,0
20231024,190300,1866203000,23100,23100,23100,23100,0
20231024,190200,1866203000,23100,23100,23100,23100,0
20231024,190100,1866203000,23100,23100,23100,23100,0
20231024,190000,1866203000,23100,23100,23100,23100,0
20231024,185900,1866203000,23100,23100,23100,23100,0
20231024,185800,1866203000,23100,23100,23100,23100,0
20231024,185700,1866203000,23100,23100,23100,23100,0
20231024,185600,1866203000,23100,23100,23100,23100,0
20231024,185500,1866203000,23100,23100,23100,23100,0
20231024,185400,1866203000,23100,23100,23100,23100,0
20231024,185300,1866203000,23100,23100,23100,23100,0
20231024,185200,1866203000,23100,23100,23100,23100,0
20231024,185100,1866203000,23100,23100,23100,23100,0
20231024,185000,1866203000,23100,23100,23100,23100,0
20231024,184900,1866203000,23100,23100,23100,23100,0
20231024,184800,1866203000,23100,23100,23100,23100,0
20231024,184700,1866203000,23100,23100,23100,23100,0
20231024,184600,1866203000,23100,23100,23100,23100,0
20231024,184500,1866203000,23100,23100,23100,23100,0
20231024,184400,1866203000,23100,23100,23100,23100,0
20231024,184300,1866203000,23100,23100,23100,23100,0
20231024,184200,1866203000,23100,23100,23100,23100,0
20231024,184100,1866203000,23100,23100,23100,23100,0
20231024,184000,1866203000,23100,23100,23100,23100,0
20231024,183900,1866203000,23100,23100,23100,23100,0
20231024,183800,1866203000,23100,23100,23100,23100,0
20231024,183700,1866203000,23100,23100,23100,23100,0
20231024,183600,1866203000,23100,23100,23100,23100,354
20231024,183500,1866203000,23100,23100,23100,23100,0
20231024,183400,1866203000,23100,23100,23100,23100,0
20231024,183300,1866203000,23100,23100,23100,23100,0
20231024,183200,1866203000,23100,23100,23100,23100,0
20231024,183100,1866203000,23100,23100,23100,23100,0
20231024,183000,1866203000,23100,23100,23100,23100,0
20231024,182900,1866203000,23100,23100,23100,23100,0
20231024,182800,1866203000,23100,23100,23100,23100,0
20231024,182700,1866203000,23100,23100,23100,23100,0
20231024,182600,1866203000,23100,23100,23100,23100,0
20231024,182500,1866203000,23100,23100,23100,23100,0
20231024,182400,1866203000,23100,23100,23100,23100,0
20231024,182300,1866203000,23100,23100,23100,23100,0
20231024,182200,1866203000,23100,23100,23100,23100,0
20231024,182100,1866203000,23100,23100,23100,23100,0
20231024,182000,1866203000,23100,23100,23100,23100,0
20231024,181900,1866203000,23100,23100,23100,23100,0
20231024,181800,1866203000,23100,23100,23100,23100,0
20231024,181700,1866203000,23100,23100,23100,23100,0
20231024,181600,1866203000,23100,23100,23100,23100,0
20231024,181500,1866203000,23100,23100,23100,23100,0
20231024,181400,1866203000,23100,23100,23100,23100,0
20231024,181300,1866203000,23100,23100,23100,23100,0
20231024,181200,1866203000,23100,23100,23100,23100,0
20231024,181100,1866203000,23100,23100,23100,23100,0
20231024,181000,1866203000,23100,23100,23100,23100,0
20231024,180900,1866203000,23100,23100,23100,23100,0
20231024,180800,1866203000,23100,23100,23100,23100,0
20231024,180700,1866203000,23100,23100,23100,23100,0
20231024,180600,1866203000,23100,23100,23100,23100,354
20231024,180500,1866203000,23100,23100,23100,23100,0
20231024,180400,1866203000,23100,23100,23100,23100,0
20231024,180300,1866203000,23100,23100,23100,23100,0
20231024,180200,1866203000,23100,23100,23100,23100,0
20231024,180100,1866203000,23100,23100,23100,23100,0
20231024,180000,1866203000,23100,23100,23100,23100,0
20231024,175900,1866203000,23100,23100,23100,23100,0
20231024,175800,1866203000,23100,23100,23100,23100,0
20231024,175700,1866203000,23100,23100,23100,23100,0
20231024,175600,1866203000,23100,23100,23100,23100,0
20231024,175500,1866203000,23100,23100,23100,23100,0
20231024,175400,1866203000,23100,23100,23100,23100,0
20231024,175300,1866203000,23100,23100,23100,23100,0
20231024,175200,1866203000,23100,23100,23100,23100,0
20231024,175100,1866203000,23100,23100,23100,23100,0
20231024,175000,1866203000,23100,23100,23100,23100,0
20231024,174900,1866203000,23100,23100,23100,23100,0
20231024,174800,1866203000,23100,23100,23100,23100,0
20231024,174700,1866203000,23100,23100,23100,23100,0
20231024,174600,1866203000,23100,23100,23100,23100,0
20231024,174500,1866203000,23100,23100,23100,23100,0
20231024,174400,1866203000,23100,23100,23100,23100,0
20231024,174300,1866203000,23100,23100,23100,23100,0
20231024,174200,1866203000,23100,23100,23100,23100,0
20231024,174100,1866203000,23100,23100,23100,23100,0
20231024,174000,1866203000,23100,23100,23100,23100,0
20231024,173900,1866203000,23100,23100,23100,23100,0
20231024,173800,1866203000,23100,23100,23100,23100,0
20231024,173700,1866203000,23100,23100,23100,23100,0
20231024,173600,1866203000,23100,23100,23100,23100,354
20231024,173500,1866203000,23100,23100,23100,23100,0
20231024,173400,1866203000,23100,23100,23100,23100,0
20231024,173300,1866203000,23100,23100,23100,23100,0
20231024,173200,1866203000,23100,23100,23100,23100,0
20231024,173100,1866203000,23100,23100,23100,23100,0
20231024,173000,1866203000,23100,23100,23100,23100,0
20231024,172900,1866203000,23100,23100,23100,23100,0
20231024,172800,1866203000,23100,23100,23100,23100,0
20231024,172700,1866203000,23100,23100,23100,23100,0
20231024,172600,1866203000,23100,23100,23100,23100,0
20231024,172500,1866203000,23100,23100,23100,23100,0
20231024,172400,1866203000,23100,23100,23100,23100,0
20231024,172300,1866203000,23100,23100,23100,23100,0
20231024,172200,1866203000,23100,23100,23100,23100,0
20231024,172100,1866203000,23100,23100,23100,23100,0
20231024,172000,1866203000,23100,23100,23100,23100,0
20231024,171900,1866203000,23100,23100,23100,23100,0
20231024,171800,1866203000,23100,23100,23100,23100,0
20231024,171700,1866203000,23100,23100,23100,23100,0
20231024,171600,1866203000,23100,23100,23100,23100,0
20231024,171500,1866203000,23100,23100,23100,23100,0
20231024,171400,1866203000,23100,23100,23100,23100,0
20231024,171300,1866203000,23100,23100,23100,23100,0
20231024,171200,1866203000,23100,23100,23100,23100,0
20231024,171100,1866203000,23100,23100,23100,23100,0
20231024,171000,1866203000,23100,23100,23100,23100,0
20231024,170900,1866203000,23100,23100,23100,23100,0
20231024,170800,1866203000,23100,23100,23100,23100,0
20231024,170700,1866203000,23100,23100,23100,23100,0
20231024,170600,1866203000,23100,23100,23100,23100,354
20231024,170500,1866203000,23100,23100,23100,23100,0
20231024,170400,1866203000,23100,23100,23100,23100,0
20231024,170300,1866203000,23100,23100,23100,23100,0
20231024,170200,1866203000,23100,23100,23100,23100,0
20231024,170100,1866203000,23100,23100,23100,23100,0
20231024,170000,1866203000,23100,23100,23100,23100,0
20231024,165900,1866203000,23100,23100,23100,23100,0
20231024,165800,1866203000,23100,23100,23100,23100,0
20231024,165700,1866203000,23100,23100,23100,23100,0
20231024,165600,1866203000,23100,23100,23100,23100,0
20231024,165500,1866203000,23100,23100,23100,23100,0
20231024,165400,1866203000,23100,23100,23100,23100,0
20231024,165300,1866203000,23100,23100,23100,23100,0
20231024,165200,1866203000,23100,23100,23100,23100,0
20231024,165100,1866203000,23100,23100,23100,23100,0
20231024,165000,1866203000,23100,23100,23100,23100,0
20231024,164900,1866203000,23100,23100,23100,23100,0
20231024,164800,1866203000,23100,23100,23100,23100,0
20231024,164700,1866203000,23100,23100,23100,23100,0
20231024,164600,1866203000,23100,23100,23100,23100,0
20231024,164500,1866203000,23100,23100,23100,23100,0
20231024,164400,1866203000,23100,23100,23100,23100,0
20231024,164300,1866203000,23100,23100,23100,23100,0
20231024,164200,1866203000,23100,23100,23100,23100,0
20231024,164100,1866203000,23100,23100,23100,23100,0
20231024,164000,1866203000,23100,23100,23100,23100,0
20231024,163900,1866203000,23100,23100,23100,23100,0
20231024,163800,1866203000,23100,23100,23100,23100,0
20231024,163700,1866203000,23100,23100,23100,23100,0
20231024,163600,1866203000,23100,23100,23100,23100,354
20231024,163500,1866203000,23100,23100,23100,23100,0
20231024,163400,1866203000,23100,23100,23100,23100,0
20231024,163300,1866203000,23100,23100,23100,23100,0
20231024,163200,1866203000,23100,23100,23100,23100,0
20231024,163100,1866203000,23100,23100,23100,23100,0
20231024,163000,1866203000,23100,23100,23100,23100,0
20231024,162900,1866203000,23100,23100,23100,23100,0
20231024,162800,1866203000,23100,23100,23100,23100,0
20231024,162700,1866203000,23100,23100,23100,23100,0
20231024,162600,1866203000,23100,23100,23100,23100,0
20231024,162500,1866203000,23100,23100,23100,23100,0
20231024,162400,1866203000,23100,23100,23100,23100,0
20231024,162300,1866203000,23100,23100,23100,23100,0
20231024,162200,1866203000,23100,23100,23100,23100,0
20231024,162100,1866203000,23100,23100,23100,23100,0
20231024,162000,1866203000,23100,23100,23100,23100,0
20231024,161900,1866203000,23100,23100,23100,23100,0
20231024,161800,1866203000,23100,23100,23100,23100,0
20231024,161700,1866203000,23100,23100,23100,23100,0
20231024,161600,1866203000,23100,23100,23100,23100,0
20231024,161500,1866203000,23100,23100,23100,23100,0
20231024,161400,1866203000,23100,23100,23100,23100,0
20231024,161300,1866203000,23100,23100,23100,23100,0
20231024,161200,1866203000,23100,23100,23100,23100,0
20231024,161100,1866203000,23100,23100,23100,23100,0
20231024,161000,1866203000,23100,23100,23100,23100,0
20231024,160900,1866203000,23100,23100,23100,23100,0
20231024,160800,1866203000,23100,23100,23100,23100,0
20231024,160700,1866203000,23100,23100,23100,23100,0
20231024,160600,1866203000,23100,23100,23100,23100,354
20231024,160500,1866203000,23100,23100,23100,23100,0
20231024,160400,1866203000,23100,23100,23100,23100,0
20231024,160300,1866203000,23100,23100,23100,23100,0
20231024,160200,1866203000,23100,23100,23100,23100,0
20231024,160100,1866203000,23100,23100,23100,23100,0
20231024,160000,1866203000,23100,23100,23100,23100,0
20231024,155900,1866203000,23100,23100,23100,23100,0
20231024,155800,1866203000,23100,23100,23100,23100,0
20231024,155700,1866203000,23100,23100,23100,23100,0
20231024,155600,1866203000,23100,23100,23100,23100,0
20231024,155500,1866203000,23100,23100,23100,23100,0
20231024,155400,1866203000,23100,23100,23100,23100,0
20231024,155300,1866203000,23100,23100,23100,23100,0
20231024,155200,1866203000,23100,23100,23100,23100,0
20231024,155100,1866203000,23100,23100,23100,23100,0
20231024,155000,1866203000,23100,23100,23100,23100,0
20231024,154900,1866203000,23100,23100,23100,23100,0
20231024,154800,1866203000,23100,23100,23100,23100,0
20231024,154700,1866203000,23100,23100,23100,23100,0
20231024,154600,1866203000,23100,23100,23100,23100,0
20231024,154500,1866203000,23100,23100,23100,23100,0
20231024,154400,1866203000,23100,23100,23100,23100,0
20231024,154300,1866203000,23100,23100,23100,23100,0
20231024,154200,1866203000,23100,23100,23100,23100,0
20231024,154100,1866203000,23100,23100,23100,23100,0
20231024,154000,1866203000,23100,23100,23100,23100,0
20231024,153900,1866203000,23100,23100,23100,23100,0
20231024,153800,1866203000,23100,23100,23100,23100,0
20231024,153700,1866203000,23100,23100,23100,23100,0
20231024,153600,1866203000,23100,23100,23100,23100,354
20231024,153500,1866203000,23100,23100,23100,23100,0
20231024,153400,1866203000,23100,23100,23100,23100,0
20231024,153300,1866203000,23100,23100,23100,23100,0
20231024,153200,1866203000,23100,23100,23100,23100,0
20231024,153100,1866203000,23100,23100,23100,23100,0
20231024,153000,1866203000,23100,23100,23100,23100,354
20231024,152900,1858025600,23200,23200,23200,23200,0
20231024,152800,1858025600,23200,23200,23200,23200,0
20231024,152700,1858025600,23200,23200,23200,23200,0
20231024,152600,1858025600,23200,23200,23200,23200,0
20231024,152500,1858025600,23200,23200,23200,23200,0
20231024,152400,1858025600,23200,23200,23200,23200,0
20231024,152300,1858025600,23200,23200,23200,23200,0
20231024,152200,1858025600,23200,23200,23200,23200,0
20231024,152100,1858025600,23200,23200,23200,23200,0
20231024,152000,1858025600,23200,23200,23200,23200,0
20231024,151900,1858025600,23200,23150,23200,23100,151
20231024,151800,1854532350,23100,23150,23150,23100,38
20231024,151700,1853654100,23100,23100,23100,23100,40
20231024,151600,1852730100,23200,23150,23200,23100,265
20231024,151500,1846592250,23100,23100,23150,23100,17
20231024,151400,1846199450,23150,23100,23150,23100,16
20231024,151300,1845829750,23100,23150,23150,23100,150
20231024,151200,1842362950,23100,23100,23100,23100,8
20231024,151100,1842178150,23100,23150,23150,23100,156
20231024,151000,1838569450,23100,23100,23150,23100,242
20231024,150900,1832978350,23100,23050,23150,23050,275
20231024,150800,1826626150,23050,23050,23100,23050,47
20231024,150700,1825541850,23050,23050,23050,23050,154
20231024,150600,1821992150,23050,23000,23050,23000,346
20231024,150500,1814025300,23000,23000,23000,23000,124
20231024,150400,1811173300,23000,23050,23050,23000,106
20231024,150300,1808735250,23000,23000,23000,22950,1068
20231024,150200,1784221600,23000,23000,23000,22950,324
20231024,150100,1776774550,23000,23000,23000,23000,312
20231024,150000,1769598550,23000,22950,23000,22950,402
20231024,145900,1760371700,23000,22950,23000,22950,544
20231024,145800,1747872150,23000,23000,23000,23000,1
20231024,145700,1747849150,23050,23000,23050,22950,797
20231024,145600,1729517950,22950,23050,23050,22950,99
20231024,145500,1727245800,23000,23000,23050,23000,582
20231024,145400,1713855650,23000,23000,23000,23000,347
20231024,145300,1705874650,23050,23000,23050,22950,348
20231024,145200,1697875500,22950,22950,23000,22950,494
20231024,145100,1686538150,23000,22950,23000,22950,458
20231024,145000,1676027000,23000,22950,23000,22950,266
20231024,144900,1669921350,23000,23000,23050,23000,367
20231024,144800,1661480300,22950,23000,23050,22950,341
20231024,144700,1653637700,23000,23000,23000,22950,421
20231024,144600,1643974500,23000,22950,23000,22950,759
20231024,144500,1626529900,23000,22950,23000,22850,1418
20231024,144400,1594023300,23000,23050,23050,22950,111
20231024,144300,1591475200,23000,23000,23050,22950,848
20231024,144200,1571987300,23000,23050,23050,23000,397
20231024,144100,1562856250,23000,23000,23000,23000,662
20231024,144000,1547630250,23050,23000,23050,23000,419
20231024,143900,1537991300,23050,23050,23050,23050,442
20231024,143800,1527803200,23050,23100,23100,23050,995
20231024,143700,1504854900,23100,23100,23150,23100,709
20231024,143600,1488458400,23150,23150,23150,23150,458
20231024,143500,1477855700,23200,23150,23200,23150,504
20231024,143400,1466171150,23150,23200,23200,23150,352
20231024,143300,1458019900,23200,23150,23200,23150,303
20231024,143200,1451005400,23200,23000,23200,23000,2178
20231024,143100,1400634950,23000,23000,23050,23000,498
20231024,143000,1389180900,23000,23000,23050,23000,518
20231024,142900,1377266650,23000,22950,23000,22950,1296
20231024,142800,1347465250,22950,22950,23000,22900,592
20231024,142700,1333886250,22900,22900,22900,22900,644
20231024,142600,1319138650,22900,22900,22900,22900,347
20231024,142500,1311192350,22900,22900,22950,22900,274
20231024,142400,1304916350,22900,22950,23000,22900,670
20231024,142300,1289557100,22950,22950,22950,22900,619
20231024,142200,1275368400,22950,22900,22950,22900,353
20231024,142100,1267276900,22950,22950,23000,22950,304
20231024,142000,1260299300,22950,22950,23000,22950,471
20231024,141900,1249488900,22950,22950,23000,22950,451
20231024,141800,1239138400,22900,22850,22950,22850,870
20231024,141700,1219220500,22850,22900,22900,22800,269
20231024,141600,1213078650,22850,22900,22950,22850,218
20231024,141500,1208096950,22900,22900,22900,22900,505
20231024,141400,1196532450,22900,22850,22900,22850,548
20231024,141300,1183993350,22900,22850,22900,22850,494
20231024,141200,1172705350,22850,22800,22850,22800,286
20231024,141100,1166184450,22800,22800,22850,22800,433
20231024,141000,1156306800,22800,22800,22900,22750,743
20231024,140900,1139368250,22800,22850,22850,22800,83
20231024,140800,1137473850,22950,22900,23000,22850,364
20231024,140700,1129149350,22900,22900,22900,22800,376
20231024,140600,1120561200,22900,22850,22900,22850,724
20231024,140500,1104006450,22950,22850,22950,22850,311
20231024,140400,1096892050,22900,22900,22900,22850,296
20231024,140300,1090121100,22950,22900,22950,22900,300
20231024,140200,1083251000,22900,23000,23000,22900,529
20231024,140100,1071110700,23050,23000,23050,23000,320
20231024,140000,1063748200,23100,23100,23150,23100,465
20231024,135900,1053005750,23100,23100,23150,23050,594
20231024,135800,1039292800,23100,23100,23100,23100,0
20231024,135700,1039292800,23100,23100,23100,23100,23
20231024,135600,1038761500,23100,23100,23100,23100,0
20231024,135500,1038761500,23100,23100,23100,23100,19
20231024,135400,1038322600,23100,23050,23100,23050,2
20231024,135300,1038276450,23100,23100,23100,23100,100
20231024,135200,1035966450,23150,23100,23150,23100,301
20231024,135100,1029013300,23050,23050,23050,23050,400
20231024,135000,1019793300,23100,23100,23100,23100,0
20231024,134900,1019793300,23100,23100,23100,23100,2
20231024,134800,1019747100,22750,23050,23050,22750,1004
20231024,134700,996775450,23100,23100,23100,23100,25
20231024,134600,996197950,23100,23050,23100,23050,1201
20231024,134500,968504900,22950,23000,23000,22950,220
20231024,134400,963447400,22950,23050,23100,22950,405
20231024,134300,954108900,23000,23000,23000,23000,176
20231024,134200,950060900,23000,23050,23050,23000,719
20231024,134100,933493900,23000,23000,23000,23000,605
20231024,134000,919578900,23000,22950,23000,22950,80
20231024,133900,917741700,23000,23000,23000,23000,11
20231024,133800,917488700,22950,22950,22950,22950,197
20231024,133700,912967550,22950,22950,22950,22950,34
20231024,133600,912187250,22950,22950,22950,22950,14
20231024,133500,911865950,22950,22950,22950,22950,18
20231024,133400,911452850,22950,22950,23000,22950,268
20231024,133300,905302200,22950,22950,22950,22950,234
20231024,133200,899931900,22950,22900,22950,22900,407
20231024,133100,890610650,22900,22900,22900,22850,138
20231024,133000,887450500,22850,22850,22850,22800,254
20231024,132900,881647100,22850,22800,22850,22800,63
20231024,132800,880208200,22850,22850,22850,22850,21
20231024,132700,879728350,22850,22850,22850,22850,19
20231024,132600,879294200,22850,22800,22850,22800,625
20231024,132500,865043900,22800,22800,22800,22800,0
20231024,132400,865043900,22800,22800,22800,22800,6
20231024,132300,864907100,22800,22750,22800,22750,583
20231024,132200,851637900,22750,22750,22750,22750,47
20231024,132100,850568650,22750,22750,22750,22750,0
20231024,132000,850568650,22750,22750,22750,22750,6
20231024,131900,850432150,22750,22750,22750,22750,39
20231024,131800,849544900,22750,22750,22750,22750,0
20231024,131700,849544900,22750,22750,22750,22750,18
20231024,131600,849135400,22700,22700,22700,22700,20
20231024,131500,848681400,22700,22700,22700,22700,0
20231024,131400,848681400,22700,22700,22700,22700,460
20231024,131300,838239400,22650,22700,22700,22650,7
20231024,131200,838080550,22700,22700,22700,22700,36
20231024,131100,837263350,22650,22650,22650,22650,1
20231024,131000,837240700,22700,22700,22700,22700,3
20231024,130900,837172600,22700,22650,22700,22650,20
20231024,130800,836718650,22650,22650,22650,22650,1
20231024,130700,836696000,22700,22750,22750,22700,137
20231024,130600,833585200,22700,22700,22700,22700,0
20231024,130500,833585200,22700,22700,22700,22700,203
20231024,130400,828977100,22700,22750,22750,22700,22
20231024,130300,828476650,22750,22700,22750,22700,5
20231024,130200,828363000,22750,22750,22750,22750,0
20231024,130100,828363000,22750,22700,22750,22700,915
20231024,130000,807592450,22750,22750,22750,22750,0
20231024,125900,807592450,22750,22750,22750,22750,19
20231024,125800,807160200,22750,22750,22750,22750,0
20231024,125700,807160200,22750,22750,22750,22750,34
20231024,125600,806386700,22700,22750,22750,22700,20
20231024,125500,805932200,22750,22750,22750,22750,1
20231024,125400,805909450,22750,22750,22750,22750,18
20231024,125300,805499950,22750,22750,22750,22750,1
20231024,125200,805477200,22750,22750,22750,22750,21
20231024,125100,804999450,22750,22750,22750,22750,6
20231024,125000,804862950,22750,22750,22750,22750,0
20231024,124900,804862950,22750,22750,22750,22750,28
20231024,124800,804225950,22800,22800,22800,22800,6
20231024,124700,804089150,22750,22750,22750,22750,125
20231024,124600,801245400,22800,22800,22800,22800,37
20231024,124500,800401800,22750,22750,22750,22750,0
20231024,124400,800401800,22750,22700,22750,22700,1770
20231024,124300,760174750,22700,22700,22700,22700,0
20231024,124200,760174750,22700,22700,22700,22700,19
20231024,124100,759743450,22650,22650,22650,22650,434
20231024,124000,749913350,22650,22650,22650,22650,0
20231024,123900,749913350,22650,22650,22650,22650,18
20231024,123800,749505650,22650,22650,22650,22650,6
20231024,123700,749369750,22650,22650,22650,22650,29
20231024,123600,748712900,22650,22650,22650,22650,0
20231024,123500,748712900,22650,22650,22650,22650,0
20231024,123400,748712900,22650,22650,22650,22650,19
20231024,123300,748282550,22600,22600,22600,22600,0
20231024,123200,748282550,22600,22600,22600,22600,1
20231024,123100,748259950,22650,22650,22700,22650,447
20231024,123000,738134850,22700,22700,22700,22700,1
20231024,122900,738112150,22700,22700,22700,22700,19
20231024,122800,737680850,22650,22650,22650,22650,0
20231024,122700,737680850,22650,22650,22650,22650,0
20231024,122600,737680850,22650,22600,22650,22600,179
20231024,122500,733629000,22650,22650,22650,22650,35
20231024,122400,732836250,22650,22650,22650,22650,25
20231024,122300,732270000,22650,22650,22650,22650,0
20231024,122200,732270000,22650,22650,22650,22650,0
20231024,122100,732270000,22650,22600,22650,22600,118
20231024,122000,729602300,22650,22650,22650,22650,0
20231024,121900,729602300,22650,22650,22650,22650,19
20231024,121800,729171950,22650,22600,22650,22600,40
20231024,121700,728266450,22650,22650,22650,22650,0
20231024,121600,728266450,22650,22650,22650,22650,18
20231024,121500,727858750,22650,22650,22650,22650,0
20231024,121400,727858750,22650,22650,22650,22650,27
20231024,121300,727247200,22650,22650,22650,22650,1
20231024,121200,727224550,22600,22600,22600,22600,100
20231024,121100,724964550,22600,22600,22650,22600,47
20231024,121000,723901400,22650,22600,22650,22600,40
20231024,120900,722997350,22650,22600,22650,22600,231
20231024,120800,717774700,22550,22550,22550,22550,0
20231024,120700,717774700,22550,22600,22600,22550,11
20231024,120600,717526600,22550,22500,22550,22500,48
20231024,120500,716446500,22550,22550,22550,22550,61
20231024,120400,715070950,22600,22550,22600,22550,9
20231024,120300,714867950,22600,22600,22600,22600,0
20231024,120200,714867950,22600,22600,22600,22600,1
20231024,120100,714845350,22550,22600,22600,22550,20
20231024,120000,714394300,22550,22550,22550,22550,153
20231024,115900,710944150,22600,22600,22600,22600,18
20231024,115800,710537350,22600,22600,22600,22600,0
20231024,115700,710537350,22600,22600,22600,22600,40
20231024,115600,709633350,22650,22600,22650,22600,67
20231024,115500,708118200,22600,22600,22600,22600,1
20231024,115400,708095600,22600,22650,22650,22600,19
20231024,115300,707665300,22650,22650,22650,22650,0
20231024,115200,707665300,22650,22650,22650,22650,6
20231024,115100,707529400,22650,22600,22650,22600,70
20231024,115000,705946400,22650,22650,22650,22650,2
20231024,114900,705901100,22650,22650,22650,22650,19
20231024,114800,705470750,22600,22600,22600,22600,0
20231024,114700,705470750,22600,22600,22600,22600,0
20231024,114600,705470750,22600,22650,22650,22600,68
20231024,114500,703933050,22650,22650,22650,22650,21
20231024,114400,703457400,22650,22650,22650,22650,19
20231024,114300,703027050,22600,22600,22600,22600,11
20231024,114200,702778450,22600,22600,22600,22600,53
20231024,114100,701580650,22600,22600,22600,22600,18
20231024,114000,701173850,22600,22600,22600,22600,6
20231024,113900,701038250,22600,22600,22600,22600,0
20231024,113800,701038250,22600,22550,22600,22550,41
20231024,113700,700112750,22600,22600,22600,22600,0
20231024,113600,700112750,22600,22600,22600,22600,59
20231024,113500,698779350,22600,22600,22600,22600,59
20231024,113400,697445950,22650,22600,22650,22600,16
20231024,113300,697084050,22650,22600,22650,22600,100
20231024,113200,694823100,22600,22600,22600,22600,80
20231024,113100,693015100,22600,22600,22600,22600,15
20231024,113000,692676100,22600,22600,22600,22600,240
20231024,112900,687252100,22600,22600,22600,22600,6
20231024,112800,687116500,22600,22600,22600,22600,19
20231024,112700,686687100,22600,22600,22600,22600,0
20231024,112600,686687100,22600,22600,22600,22600,56
20231024,112500,685421500,22600,22550,22600,22550,169
20231024,112400,681610450,22550,22550,22550,22550,0
20231024,112300,681610450,22550,22500,22600,22500,53
20231024,112200,680415000,22550,22550,22550,22550,102
20231024,112100,678114900,22450,22450,22450,22450,0
20231024,112000,678114900,22450,22450,22450,22450,0
20231024,111900,678114900,22450,22450,22450,22450,2
20231024,111800,678070000,22450,22450,22550,22450,686
20231024,111700,662638200,22450,22450,22450,22450,0
20231024,111600,662638200,22450,22450,22500,22450,148
20231024,111500,659315300,22450,22450,22450,22450,12
20231024,111400,659045900,22400,22450,22450,22400,12
20231024,111300,658776550,22450,22450,22450,22450,18
20231024,111200,658372450,22450,22450,22450,22450,6
20231024,111100,658237750,22400,22400,22400,22400,18
20231024,111000,657834550,22400,22400,22400,22400,8
20231024,110900,657655350,22450,22400,22450,22400,105
20231024,110800,655299900,22400,22400,22400,22400,24
20231024,110700,654762300,22350,22400,22400,22350,31
20231024,110600,654069150,22300,22300,22300,22300,0
20231024,110500,654069150,22300,22300,22300,22300,2
20231024,110400,654024550,22300,22300,22300,22300,10
20231024,110300,653801550,22300,22400,22400,22300,3
20231024,110200,653734550,22400,22400,22400,22400,1
20231024,110100,653712150,22400,22400,22400,22400,101
20231024,110000,651449750,22400,22400,22400,22400,18
20231024,105900,651046550,22400,22400,22400,22400,0
20231024,105800,651046550,22400,22300,22400,22300,200
20231024,105700,646570000,22300,22300,22300,22300,16
20231024,105600,646213200,22200,22300,22300,22200,12
20231024,105500,645945800,22300,22350,22350,22300,6
20231024,105400,645811750,22350,22350,22350,22350,50
20231024,105300,644694250,22350,22350,22350,22350,1
20231024,105200,644671900,22200,22200,22200,22200,1
20231024,105100,644649700,22250,22300,22300,22250,233
20231024,105000,639465400,22300,22300,22300,22300,149
20231024,104900,636142700,22300,22300,22300,22300,5
20231024,104800,636031200,22300,22300,22300,22300,2
20231024,104700,635986600,22300,22300,22300,22300,27
20231024,104600,635384500,22250,22250,22250,22250,21
20231024,104500,634917250,22200,22200,22200,22150,78
20231024,104400,633185700,22200,22250,22250,22200,12
20231024,104300,632919000,22250,22250,22250,22250,1
20231024,104200,632896750,22200,22200,22200,22200,32
20231024,104100,632186350,22200,22200,22200,22200,6
20231024,104000,632053150,22200,22200,22200,22200,460
20231024,103900,621841150,22200,22200,22200,22200,26
20231024,103800,621263950,22200,22200,22200,22200,16
20231024,103700,620908750,22250,22200,22250,22200,37
20231024,103600,620087300,22250,22250,22250,22250,0
20231024,103500,620087300,22250,22250,22250,22150,280
20231024,103400,613871000,22250,22200,22250,22200,6
20231024,103300,613737750,22250,22250,22250,22200,17
20231024,103200,613360000,22250,22200,22250,22200,9
20231024,103100,613159900,22200,22250,22250,22200,122
20231024,103000,610451450,22250,22250,22250,22250,6
20231024,102900,610317950,22250,22250,22250,22250,1
20231024,102800,610295700,22250,22200,22250,22200,102
20231024,102700,608031200,22250,22200,22250,22200,231
20231024,102600,602902950,22250,22250,22250,22250,27
20231024,102500,602302200,22250,22250,22250,22200,250
20231024,102400,596747100,22250,22200,22250,22200,493
20231024,102300,585800350,22250,22300,22300,22250,166
20231024,102200,582106800,22250,22250,22250,22250,20
20231024,102100,581661800,22350,22350,22350,22300,2052
20231024,102000,535805600,22400,22350,22400,22350,31
20231024,101900,535112700,22400,22350,22400,22350,40
20231024,101800,534218650,22400,22400,22400,22400,10
20231024,101700,533994650,22450,22400,22450,22400,1337
20231024,101600,504045800,22500,22500,22500,22400,78
20231024,101500,502298400,22450,22450,22500,22450,977
20231024,101400,480364500,22500,22500,22500,22500,150
20231024,101300,476989500,22500,22500,22500,22500,102
20231024,101200,474694500,22500,22450,22500,22450,27
20231024,101100,474088250,22550,22550,22550,22550,0
20231024,101000,474088250,22550,22450,22550,22450,16
20231024,100900,473728900,22500,22550,22550,22500,708
20231024,100800,457798850,22550,22550,22550,22550,0
20231024,100700,457798850,22550,22550,22550,22550,332
20231024,100600,450312250,22600,22600,22600,22600,0
20231024,100500,450312250,22600,22600,22600,22600,17
20231024,100400,449928050,22650,22650,22650,22650,6
20231024,100300,449792150,22650,22650,22650,22650,6
20231024,100200,449656250,22550,22550,22550,22550,94
20231024,100100,447536550,22650,22650,22650,22650,1
20231024,100000,447513900,22650,22650,22650,22650,45
20231024,095900,446494650,22550,22600,22600,22550,1033
20231024,095800,423149100,22650,22700,22700,22650,35
20231024,095700,422356050,22650,22650,22650,22650,0
20231024,095600,422356050,22650,22650,22650,22650,0
20231024,095500,422356050,22650,22650,22650,22650,55
20231024,095400,421110300,22500,22500,22500,22500,2
20231024,095300,421065300,22600,22600,22600,22600,1
20231024,095200,421042700,22650,22650,22650,22650,1
20231024,095100,421020050,22500,22500,22500,22500,540
20231024,095000,408870050,22500,22500,22500,22450,486
20231024,094900,397959250,22450,22600,22600,22450,1305
20231024,094800,368584950,22600,22550,22600,22550,324
20231024,094700,361266150,22550,22550,22550,22550,56
20231024,094600,360003350,22550,22550,22550,22450,107
20231024,094500,357599050,22500,22600,22600,22500,437
20231024,094400,347766450,22500,22600,22600,22500,2
20231024,094300,347721350,22500,22550,22600,22500,281
20231024,094200,341386750,22600,22600,22600,22600,94
20231024,094100,339262350,22650,22700,22700,22650,44
20231024,094000,338265650,22650,22650,22650,22650,171
20231024,093900,334392500,22700,22750,22750,22650,417
20231024,093800,324946500,22750,22750,22750,22750,57
20231024,093700,323649750,22750,22750,22750,22750,6
20231024,093600,323513250,22750,22800,22800,22750,51
20231024,093500,322352900,22800,22800,22800,22750,275
20231024,093400,316083150,22800,22800,22800,22800,6
20231024,093300,315946350,22750,22700,22800,22700,258
20231024,093200,310077550,22750,22700,22750,22700,175
20231024,093100,306104650,22750,22800,22800,22700,342
20231024,093000,298341100,22800,22800,22800,22700,527
20231024,092900,286377100,22800,22800,22800,22750,115
20231024,092800,283760750,22750,22750,22750,22750,424
20231024,092700,274114750,22750,22750,22750,22750,0
20231024,092600,274114750,22750,22750,22750,22750,11
20231024,092500,273864500,22750,22750,22750,22750,0
20231024,092400,273864500,22750,22750,22750,22750,1
20231024,092300,273841750,22700,22750,22750,22700,25
20231024,092200,273273150,22750,22750,22750,22750,361
20231024,092100,265060400,22750,22700,22750,22700,133
20231024,092000,262034850,22750,22700,22750,22700,251
20231024,091900,256337100,22750,22750,22750,22750,45
20231024,091800,255313350,22750,22850,22850,22750,257
20231024,091700,249465500,22800,22850,22850,22800,247
20231024,091600,243831550,22850,22800,22850,22800,486
20231024,091500,232743750,22750,22700,22750,22700,278
20231024,091400,226423800,22750,22750,22750,22700,265
20231024,091300,220396550,22800,22750,22800,22750,650
20231024,091200,205608850,22800,22800,22800,22750,34
20231024,091100,204833750,22750,22800,22800,22700,1551
20231024,091000,169554600,22800,22750,22800,22750,1183
20231024,090900,142637850,22750,22750,22750,22750,284
20231024,090800,136176850,22750,22700,22750,22700,729
20231024,090700,119594600,22750,22750,22750,22750,26
20231024,090600,119003100,22750,22750,22750,22750,14
20231024,090500,118684600,22750,22700,22750,22700,390
20231024,090400,109823450,22750,22650,22750,22600,838
20231024,090300,90807000,22650,22650,22700,22650,591
20231024,090200,77420800,22650,22650,22700,22650,188
20231024,090100,73161850,22650,22550,22650,22550,80
20231024,090000,71355350,22500,22400,22750,22400,3178