KissMeData/083310/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193700,20120316800,23600,23600,23600,23600,27126
20231024,193600,20120316800,23600,23600,23600,23600,0
20231024,193500,20120316800,23600,23600,23600,23600,0
20231024,193400,20120316800,23600,23600,23600,23600,0
20231024,193300,20120316800,23600,23600,23600,23600,0
20231024,193200,20120316800,23600,23600,23600,23600,0
20231024,193100,20120316800,23600,23600,23600,23600,0
20231024,193000,20120316800,23600,23600,23600,23600,0
20231024,192900,20120316800,23600,23600,23600,23600,0
20231024,192800,20120316800,23600,23600,23600,23600,0
20231024,192700,20120316800,23600,23600,23600,23600,0
20231024,192600,20120316800,23600,23600,23600,23600,0
20231024,192500,20120316800,23600,23600,23600,23600,0
20231024,192400,20120316800,23600,23600,23600,23600,0
20231024,192300,20120316800,23600,23600,23600,23600,0
20231024,192200,20120316800,23600,23600,23600,23600,0
20231024,192100,20120316800,23600,23600,23600,23600,0
20231024,192000,20120316800,23600,23600,23600,23600,0
20231024,191900,20120316800,23600,23600,23600,23600,0
20231024,191800,20120316800,23600,23600,23600,23600,0
20231024,191700,20120316800,23600,23600,23600,23600,0
20231024,191600,20120316800,23600,23600,23600,23600,0
20231024,191500,20120316800,23600,23600,23600,23600,0
20231024,191400,20120316800,23600,23600,23600,23600,0
20231024,191300,20120316800,23600,23600,23600,23600,0
20231024,191200,20120316800,23600,23600,23600,23600,0
20231024,191100,20120316800,23600,23600,23600,23600,0
20231024,191000,20120316800,23600,23600,23600,23600,0
20231024,190900,20120316800,23600,23600,23600,23600,0
20231024,190800,20120316800,23600,23600,23600,23600,0
20231024,190700,20120316800,23600,23600,23600,23600,27126
20231024,190600,20120316800,23600,23600,23600,23600,0
20231024,190500,20120316800,23600,23600,23600,23600,0
20231024,190400,20120316800,23600,23600,23600,23600,0
20231024,190300,20120316800,23600,23600,23600,23600,0
20231024,190200,20120316800,23600,23600,23600,23600,0
20231024,190100,20120316800,23600,23600,23600,23600,0
20231024,190000,20120316800,23600,23600,23600,23600,0
20231024,185900,20120316800,23600,23600,23600,23600,0
20231024,185800,20120316800,23600,23600,23600,23600,0
20231024,185700,20120316800,23600,23600,23600,23600,0
20231024,185600,20120316800,23600,23600,23600,23600,0
20231024,185500,20120316800,23600,23600,23600,23600,0
20231024,185400,20120316800,23600,23600,23600,23600,0
20231024,185300,20120316800,23600,23600,23600,23600,0
20231024,185200,20120316800,23600,23600,23600,23600,0
20231024,185100,20120316800,23600,23600,23600,23600,0
20231024,185000,20120316800,23600,23600,23600,23600,0
20231024,184900,20120316800,23600,23600,23600,23600,0
20231024,184800,20120316800,23600,23600,23600,23600,0
20231024,184700,20120316800,23600,23600,23600,23600,0
20231024,184600,20120316800,23600,23600,23600,23600,0
20231024,184500,20120316800,23600,23600,23600,23600,0
20231024,184400,20120316800,23600,23600,23600,23600,0
20231024,184300,20120316800,23600,23600,23600,23600,0
20231024,184200,20120316800,23600,23600,23600,23600,0
20231024,184100,20120316800,23600,23600,23600,23600,0
20231024,184000,20120316800,23600,23600,23600,23600,0
20231024,183900,20120316800,23600,23600,23600,23600,0
20231024,183800,20120316800,23600,23600,23600,23600,0
20231024,183700,20120316800,23600,23600,23600,23600,27126
20231024,183600,20120316800,23600,23600,23600,23600,0
20231024,183500,20120316800,23600,23600,23600,23600,0
20231024,183400,20120316800,23600,23600,23600,23600,0
20231024,183300,20120316800,23600,23600,23600,23600,0
20231024,183200,20120316800,23600,23600,23600,23600,0
20231024,183100,20120316800,23600,23600,23600,23600,0
20231024,183000,20120316800,23600,23600,23600,23600,0
20231024,182900,20120316800,23600,23600,23600,23600,0
20231024,182800,20120316800,23600,23600,23600,23600,0
20231024,182700,20120316800,23600,23600,23600,23600,0
20231024,182600,20120316800,23600,23600,23600,23600,0
20231024,182500,20120316800,23600,23600,23600,23600,0
20231024,182400,20120316800,23600,23600,23600,23600,0
20231024,182300,20120316800,23600,23600,23600,23600,0
20231024,182200,20120316800,23600,23600,23600,23600,0
20231024,182100,20120316800,23600,23600,23600,23600,0
20231024,182000,20120316800,23600,23600,23600,23600,0
20231024,181900,20120316800,23600,23600,23600,23600,0
20231024,181800,20120316800,23600,23600,23600,23600,0
20231024,181700,20120316800,23600,23600,23600,23600,0
20231024,181600,20120316800,23600,23600,23600,23600,0
20231024,181500,20120316800,23600,23600,23600,23600,0
20231024,181400,20120316800,23600,23600,23600,23600,0
20231024,181300,20120316800,23600,23600,23600,23600,0
20231024,181200,20120316800,23600,23600,23600,23600,0
20231024,181100,20120316800,23600,23600,23600,23600,0
20231024,181000,20120316800,23600,23600,23600,23600,0
20231024,180900,20120316800,23600,23600,23600,23600,0
20231024,180800,20120316800,23600,23600,23600,23600,0
20231024,180700,20120316800,23600,23600,23600,23600,27126
20231024,180600,20120316800,23600,23600,23600,23600,0
20231024,180500,20120316800,23600,23600,23600,23600,0
20231024,180400,20120316800,23600,23600,23600,23600,0
20231024,180300,20120316800,23600,23600,23600,23600,0
20231024,180200,20120316800,23600,23600,23600,23600,0
20231024,180100,20120316800,23600,23600,23600,23600,0
20231024,180000,20120316800,23600,23600,23600,23600,0
20231024,175900,20120316800,23600,23600,23600,23600,0
20231024,175800,20120316800,23600,23600,23600,23600,0
20231024,175700,20120316800,23600,23600,23600,23600,0
20231024,175600,20120316800,23600,23600,23600,23600,0
20231024,175500,20120316800,23600,23600,23600,23600,0
20231024,175400,20120316800,23600,23600,23600,23600,0
20231024,175300,20120316800,23600,23600,23600,23600,0
20231024,175200,20120316800,23600,23600,23600,23600,0
20231024,175100,20120316800,23600,23600,23600,23600,0
20231024,175000,20120316800,23600,23600,23600,23600,0
20231024,174900,20120316800,23600,23600,23600,23600,0
20231024,174800,20120316800,23600,23600,23600,23600,0
20231024,174700,20120316800,23600,23600,23600,23600,0
20231024,174600,20120316800,23600,23600,23600,23600,0
20231024,174500,20120316800,23600,23600,23600,23600,0
20231024,174400,20120316800,23600,23600,23600,23600,0
20231024,174300,20120316800,23600,23600,23600,23600,0
20231024,174200,20120316800,23600,23600,23600,23600,0
20231024,174100,20120316800,23600,23600,23600,23600,0
20231024,174000,20120316800,23600,23600,23600,23600,0
20231024,173900,20120316800,23600,23600,23600,23600,0
20231024,173800,20120316800,23600,23600,23600,23600,0
20231024,173700,20120316800,23600,23600,23600,23600,27126
20231024,173600,20120316800,23600,23600,23600,23600,0
20231024,173500,20120316800,23600,23600,23600,23600,0
20231024,173400,20120316800,23600,23600,23600,23600,0
20231024,173300,20120316800,23600,23600,23600,23600,0
20231024,173200,20120316800,23600,23600,23600,23600,0
20231024,173100,20120316800,23600,23600,23600,23600,0
20231024,173000,20120316800,23600,23600,23600,23600,0
20231024,172900,20120316800,23600,23600,23600,23600,0
20231024,172800,20120316800,23600,23600,23600,23600,0
20231024,172700,20120316800,23600,23600,23600,23600,0
20231024,172600,20120316800,23600,23600,23600,23600,0
20231024,172500,20120316800,23600,23600,23600,23600,0
20231024,172400,20120316800,23600,23600,23600,23600,0
20231024,172300,20120316800,23600,23600,23600,23600,0
20231024,172200,20120316800,23600,23600,23600,23600,0
20231024,172100,20120316800,23600,23600,23600,23600,0
20231024,172000,20120316800,23600,23600,23600,23600,0
20231024,171900,20120316800,23600,23600,23600,23600,0
20231024,171800,20120316800,23600,23600,23600,23600,0
20231024,171700,20120316800,23600,23600,23600,23600,0
20231024,171600,20120316800,23600,23600,23600,23600,0
20231024,171500,20120316800,23600,23600,23600,23600,0
20231024,171400,20120316800,23600,23600,23600,23600,0
20231024,171300,20120316800,23600,23600,23600,23600,0
20231024,171200,20120316800,23600,23600,23600,23600,0
20231024,171100,20120316800,23600,23600,23600,23600,0
20231024,171000,20120316800,23600,23600,23600,23600,0
20231024,170900,20120316800,23600,23600,23600,23600,0
20231024,170800,20120316800,23600,23600,23600,23600,0
20231024,170700,20120316800,23600,23600,23600,23600,27126
20231024,170600,20120316800,23600,23600,23600,23600,0
20231024,170500,20120316800,23600,23600,23600,23600,0
20231024,170400,20120316800,23600,23600,23600,23600,0
20231024,170300,20120316800,23600,23600,23600,23600,0
20231024,170200,20120316800,23600,23600,23600,23600,0
20231024,170100,20120316800,23600,23600,23600,23600,0
20231024,170000,20120316800,23600,23600,23600,23600,0
20231024,165900,20120316800,23600,23600,23600,23600,0
20231024,165800,20120316800,23600,23600,23600,23600,0
20231024,165700,20120316800,23600,23600,23600,23600,0
20231024,165600,20120316800,23600,23600,23600,23600,0
20231024,165500,20120316800,23600,23600,23600,23600,0
20231024,165400,20120316800,23600,23600,23600,23600,0
20231024,165300,20120316800,23600,23600,23600,23600,0
20231024,165200,20120316800,23600,23600,23600,23600,0
20231024,165100,20120316800,23600,23600,23600,23600,0
20231024,165000,20120316800,23600,23600,23600,23600,0
20231024,164900,20120316800,23600,23600,23600,23600,0
20231024,164800,20120316800,23600,23600,23600,23600,0
20231024,164700,20120316800,23600,23600,23600,23600,0
20231024,164600,20120316800,23600,23600,23600,23600,0
20231024,164500,20120316800,23600,23600,23600,23600,0
20231024,164400,20120316800,23600,23600,23600,23600,0
20231024,164300,20120316800,23600,23600,23600,23600,0
20231024,164200,20120316800,23600,23600,23600,23600,0
20231024,164100,20120316800,23600,23600,23600,23600,0
20231024,164000,20120316800,23600,23600,23600,23600,0
20231024,163900,20120316800,23600,23600,23600,23600,0
20231024,163800,20120316800,23600,23600,23600,23600,0
20231024,163700,20120316800,23600,23600,23600,23600,27126
20231024,163600,20120316800,23600,23600,23600,23600,0
20231024,163500,20120316800,23600,23600,23600,23600,0
20231024,163400,20120316800,23600,23600,23600,23600,0
20231024,163300,20120316800,23600,23600,23600,23600,0
20231024,163200,20120316800,23600,23600,23600,23600,0
20231024,163100,20120316800,23600,23600,23600,23600,0
20231024,163000,20120316800,23600,23600,23600,23600,0
20231024,162900,20120316800,23600,23600,23600,23600,0
20231024,162800,20120316800,23600,23600,23600,23600,0
20231024,162700,20120316800,23600,23600,23600,23600,0
20231024,162600,20120316800,23600,23600,23600,23600,0
20231024,162500,20120316800,23600,23600,23600,23600,0
20231024,162400,20120316800,23600,23600,23600,23600,0
20231024,162300,20120316800,23600,23600,23600,23600,0
20231024,162200,20120316800,23600,23600,23600,23600,0
20231024,162100,20120316800,23600,23600,23600,23600,0
20231024,162000,20120316800,23600,23600,23600,23600,0
20231024,161900,20120316800,23600,23600,23600,23600,0
20231024,161800,20120316800,23600,23600,23600,23600,0
20231024,161700,20120316800,23600,23600,23600,23600,0
20231024,161600,20120316800,23600,23600,23600,23600,0
20231024,161500,20120316800,23600,23600,23600,23600,0
20231024,161400,20120316800,23600,23600,23600,23600,0
20231024,161300,20120316800,23600,23600,23600,23600,0
20231024,161200,20120316800,23600,23600,23600,23600,0
20231024,161100,20120316800,23600,23600,23600,23600,0
20231024,161000,20120316800,23600,23600,23600,23600,0
20231024,160900,20120316800,23600,23600,23600,23600,0
20231024,160800,20120316800,23600,23600,23600,23600,0
20231024,160700,20120316800,23600,23600,23600,23600,27126
20231024,160600,20120316800,23600,23600,23600,23600,0
20231024,160500,20120316800,23600,23600,23600,23600,0
20231024,160400,20120316800,23600,23600,23600,23600,0
20231024,160300,20120316800,23600,23600,23600,23600,0
20231024,160200,20120316800,23600,23600,23600,23600,0
20231024,160100,20120316800,23600,23600,23600,23600,0
20231024,160000,20120316800,23600,23600,23600,23600,0
20231024,155900,20120316800,23600,23600,23600,23600,0
20231024,155800,20120316800,23600,23600,23600,23600,0
20231024,155700,20120316800,23600,23600,23600,23600,0
20231024,155600,20120316800,23600,23600,23600,23600,0
20231024,155500,20120316800,23600,23600,23600,23600,0
20231024,155400,20120316800,23600,23600,23600,23600,0
20231024,155300,20120316800,23600,23600,23600,23600,0
20231024,155200,20120316800,23600,23600,23600,23600,0
20231024,155100,20120316800,23600,23600,23600,23600,0
20231024,155000,20120316800,23600,23600,23600,23600,0
20231024,154900,20120316800,23600,23600,23600,23600,0
20231024,154800,20120316800,23600,23600,23600,23600,0
20231024,154700,20120316800,23600,23600,23600,23600,0
20231024,154600,20120316800,23600,23600,23600,23600,0
20231024,154500,20120316800,23600,23600,23600,23600,0
20231024,154400,20120316800,23600,23600,23600,23600,0
20231024,154300,20120316800,23600,23600,23600,23600,0
20231024,154200,20120316800,23600,23600,23600,23600,0
20231024,154100,20120316800,23600,23600,23600,23600,0
20231024,154000,20120316800,23600,23600,23600,23600,0
20231024,153900,20120316800,23600,23600,23600,23600,0
20231024,153800,20120316800,23600,23600,23600,23600,0
20231024,153700,20120316800,23600,23600,23600,23600,27126
20231024,153600,20120316800,23600,23600,23600,23600,0
20231024,153500,20120316800,23600,23600,23600,23600,0
20231024,153400,20120316800,23600,23600,23600,23600,0
20231024,153300,20120316800,23600,23600,23600,23600,0
20231024,153200,20120316800,23600,23600,23600,23600,0
20231024,153100,20120316800,23600,23600,23600,23600,0
20231024,153000,20120316800,23600,23600,23600,23600,27126
20231024,152900,19480143200,23500,23500,23500,23500,0
20231024,152800,19480143200,23500,23500,23500,23500,0
20231024,152700,19480143200,23500,23500,23500,23500,0
20231024,152600,19480143200,23500,23500,23500,23500,0
20231024,152500,19480143200,23500,23500,23500,23500,0
20231024,152400,19480143200,23500,23500,23500,23500,0
20231024,152300,19480143200,23500,23500,23500,23500,0
20231024,152200,19480143200,23500,23500,23500,23500,0
20231024,152100,19480143200,23500,23500,23500,23500,0
20231024,152000,19480143200,23500,23500,23500,23500,0
20231024,151900,19480143200,23500,23450,23500,23450,1327
20231024,151800,19448977850,23450,23400,23500,23400,2390
20231024,151700,19392938750,23400,23350,23450,23350,2245
20231024,151600,19340413700,23350,23350,23400,23350,2622
20231024,151500,19279163000,23400,23350,23450,23350,2601
20231024,151400,19218357900,23400,23400,23400,23300,1007
20231024,151300,19194799100,23400,23350,23400,23300,1003
20231024,151200,19171384600,23300,23300,23350,23250,1284
20231024,151100,19141461650,23300,23400,23400,23300,1807
20231024,151000,19099304350,23400,23400,23400,23300,1166
20231024,150900,19072078750,23350,23400,23450,23350,730
20231024,150800,19054992300,23350,23400,23400,23350,1334
20231024,150700,19023806250,23350,23300,23400,23300,1035
20231024,150600,18999598700,23400,23350,23400,23250,1252
20231024,150500,18970402800,23400,23400,23400,23300,618
20231024,150400,18955960800,23300,23350,23400,23300,891
20231024,150300,18935147650,23400,23300,23450,23250,3157
20231024,150200,18861337600,23250,23200,23300,23200,764
20231024,150100,18843574000,23250,23300,23300,23200,1082
20231024,150000,18818413500,23250,23200,23300,23200,861
20231024,145900,18798389750,23200,23150,23250,23150,618
20231024,145800,18784053650,23150,23200,23200,23150,1158
20231024,145700,18757231950,23150,23150,23200,23100,356
20231024,145600,18748980700,23150,23200,23200,23100,1014
20231024,145500,18725492450,23200,23200,23200,23150,1423
20231024,145400,18692520600,23200,23150,23200,23150,435
20231024,145300,18682435500,23150,23150,23200,23150,961
20231024,145200,18660178950,23150,23150,23200,23100,5275
20231024,145100,18538137400,23150,23100,23200,23100,1931
20231024,145000,18493401650,23100,23250,23250,23100,5409
20231024,144900,18368193450,23200,23250,23250,23200,1153
20231024,144800,18341391900,23250,23400,23400,23250,9390
20231024,144700,18121953050,23450,23450,23450,23400,1450
20231024,144600,18087972450,23450,23500,23500,23400,1433
20231024,144500,18054370700,23400,23450,23500,23400,3714
20231024,144400,17967268000,23450,23500,23550,23450,1410
20231024,144300,17934115400,23500,23500,23550,23450,1024
20231024,144200,17910085800,23450,23450,23550,23450,1420
20231024,144100,17876768800,23450,23400,23600,23400,12180
20231024,144000,17589897900,23400,23450,23450,23400,1626
20231024,143900,17551782500,23450,23450,23500,23400,4090
20231024,143800,17455872000,23450,23400,23500,23350,2990
20231024,143700,17385808350,23400,23500,23500,23400,3482
20231024,143600,17304160950,23500,23450,23500,23350,5982
20231024,143500,17163926850,23400,23350,23400,23350,1064
20231024,143400,17139038600,23350,23300,23400,23300,798
20231024,143300,17120397350,23350,23300,23400,23300,2376
20231024,143200,17064888600,23300,23350,23400,23300,1074
20231024,143100,17039852500,23300,23300,23350,23300,406
20231024,143000,17030382200,23350,23300,23350,23300,1067
20231024,142900,17005484250,23250,23250,23300,23250,1676
20231024,142800,16966492550,23250,23250,23300,23250,376
20231024,142700,16957739700,23300,23250,23300,23250,849
20231024,142600,16937975700,23250,23250,23250,23200,1392
20231024,142500,16905613600,23250,23200,23300,23200,918
20231024,142400,16884254700,23300,23250,23300,23250,2122
20231024,142300,16834903200,23250,23300,23300,23250,1354
20231024,142200,16803358800,23300,23350,23350,23300,2685
20231024,142100,16740669800,23400,23400,23450,23350,3041
20231024,142000,16669442300,23400,23350,23450,23300,4487
20231024,141900,16564490450,23350,23250,23350,23250,1093
20231024,141800,16539003500,23300,23300,23350,23250,875
20231024,141700,16518611500,23300,23300,23400,23250,4097
20231024,141600,16422995550,23300,23250,23300,23200,970
20231024,141500,16400419450,23250,23200,23250,23200,1354
20231024,141400,16368940700,23200,23200,23200,23150,1217
20231024,141300,16340707800,23200,23200,23250,23150,952
20231024,141200,16318637000,23150,23100,23200,23100,1281
20231024,141100,16288982400,23100,23250,23250,23100,6342
20231024,141000,16141945150,23200,23250,23250,23200,403
20231024,140900,16132576650,23250,23300,23300,23200,1974
20231024,140800,16086686800,23250,23300,23350,23250,2731
20231024,140700,16023127050,23300,23300,23300,23200,3813
20231024,140600,15934406150,23300,23200,23300,23200,3247
20231024,140500,15858972200,23200,23150,23200,23150,452
20231024,140400,15848489150,23150,23100,23200,23100,2572
20231024,140300,15788949300,23150,23100,23150,23100,1063
20231024,140200,15764372200,23100,23100,23150,23100,3933
20231024,140100,15673365900,23100,23200,23200,23100,899
20231024,140000,15652570950,23100,23150,23200,23100,2327
20231024,135900,15598694350,23200,23150,23200,23100,963
20231024,135800,15576399700,23100,23150,23200,23100,598
20231024,135700,15562544000,23200,23150,23250,23100,1373
20231024,135600,15530734800,23150,23150,23200,23150,1634
20231024,135500,15492852950,23150,23150,23200,23100,388
20231024,135400,15483861600,23150,23050,23150,23050,1082
20231024,135300,15458848250,23050,23150,23150,23050,2118
20231024,135200,15409926900,23150,23100,23150,23050,1504
20231024,135100,15375186800,23100,23100,23200,23100,1109
20231024,135000,15349538000,23100,23100,23150,23100,557
20231024,134900,15336653600,23100,23100,23150,23050,232
20231024,134800,15331295300,23050,23150,23150,23050,633
20231024,134700,15316676450,23150,23100,23150,23050,157
20231024,134600,15313051000,23050,23100,23150,23050,943
20231024,134500,15291285750,23100,23150,23200,23050,1947
20231024,134400,15246329550,23150,23100,23150,23100,200
20231024,134300,15241702800,23100,23050,23150,23050,994
20231024,134200,15218735450,23050,23050,23100,23050,277
20231024,134100,15212341250,23050,23100,23100,23050,284
20231024,134000,15205789000,23050,23050,23100,23050,324
20231024,133900,15198319600,23050,23000,23050,23000,582
20231024,133800,15184910000,23050,23050,23100,23000,315
20231024,133700,15177651700,23000,23050,23050,23000,585
20231024,133600,15164167650,23050,23050,23050,23000,840
20231024,133500,15144807050,23000,23000,23050,23000,237
20231024,133400,15139355200,23000,22950,23050,22950,332
20231024,133300,15131716000,22950,22950,23000,22950,542
20231024,133200,15119261250,23000,23000,23000,22950,1003
20231024,133100,15096220350,23000,23150,23150,23000,2677
20231024,133000,15034568950,23050,23150,23200,23050,2324
20231024,132900,14980831350,23150,23200,23250,23150,3704
20231024,132800,14894823300,23200,23200,23250,23200,1270
20231024,132700,14865328000,23200,23150,23250,23150,349
20231024,132600,14857230400,23150,23150,23250,23100,4218
20231024,132500,14759440250,23150,23200,23200,23100,1033
20231024,132400,14735533850,23200,23150,23200,23100,1124
20231024,132300,14709512000,23150,23100,23150,23100,441
20231024,132200,14699308900,23100,23050,23100,23050,1109
20231024,132100,14673710150,23050,23050,23100,23050,297
20231024,132000,14666858450,23050,23000,23100,23000,432
20231024,131900,14656905000,23000,23000,23050,23000,156
20231024,131800,14653311450,23000,23050,23050,22950,237
20231024,131700,14647853200,22950,23050,23050,22950,597
20231024,131600,14634126750,23000,23050,23050,22950,97
20231024,131500,14631895700,22950,23050,23050,22950,2086
20231024,131400,14583929600,23000,22950,23050,22950,275
20231024,131300,14577602750,23000,23000,23050,22950,213
20231024,131200,14572704400,23000,23000,23050,22950,825
20231024,131100,14553729600,23000,23000,23000,22950,654
20231024,131000,14538690450,22950,23000,23050,22950,574
20231024,130900,14525498500,23000,22950,23000,22950,269
20231024,130800,14519314150,22950,23000,23050,22950,436
20231024,130700,14509291850,22950,23100,23100,22950,3157
20231024,130600,14436584100,23100,23050,23100,23050,2840
20231024,130500,14371091200,23050,22950,23050,22950,2613
20231024,130400,14310998050,22950,22900,22950,22900,1122
20231024,130300,14285249750,22950,22900,22950,22900,234
20231024,130200,14279883900,22900,22850,22950,22850,2777
20231024,130100,14216271950,22850,22800,22850,22800,781
20231024,130000,14198429750,22800,22800,22850,22800,545
20231024,125900,14185991650,22850,22800,22850,22800,419
20231024,125800,14176431300,22850,22800,22850,22800,322
20231024,125700,14169075800,22850,22850,22900,22800,630
20231024,125600,14154681850,22850,22850,22900,22850,495
20231024,125500,14143365050,22850,22900,22900,22850,281
20231024,125400,14136944100,22900,22850,22900,22850,354
20231024,125300,14128849450,22850,22850,22850,22850,159
20231024,125200,14125216300,22850,22850,22900,22850,1863
20231024,125100,14082572300,22850,22850,22850,22850,235
20231024,125000,14077202550,22850,22850,22900,22850,499
20231024,124900,14065795200,22850,22900,22900,22800,319
20231024,124800,14058510550,22850,22850,22900,22800,475
20231024,124700,14047654500,22850,22850,22900,22850,219
20231024,124600,14042649600,22850,22850,22900,22850,294
20231024,124500,14035926100,22900,22900,22900,22850,251
20231024,124400,14030190400,22900,22850,22950,22850,450
20231024,124300,14019879950,22850,22900,22900,22850,601
20231024,124200,14006117500,22900,22900,22950,22900,328
20231024,124100,13998601550,22900,22900,22950,22850,1706
20231024,124000,13959470500,22900,22900,22900,22850,203
20231024,123900,13954824150,22850,22800,22950,22800,3145
20231024,123800,13882880300,22750,22750,22800,22750,971
20231024,123700,13860757250,22750,22800,22800,22750,688
20231024,123600,13845078500,22800,22800,22800,22750,262
20231024,123500,13839115700,22750,22750,22850,22750,335
20231024,123400,13831483950,22750,22750,22850,22750,215
20231024,123300,13826592550,22800,22800,22850,22750,484
20231024,123200,13815543700,22800,22750,22850,22700,1110
20231024,123100,13790232600,22700,22750,22800,22700,466
20231024,123000,13779633550,22750,22800,22800,22750,153
20231024,122900,13776149300,22800,22750,22800,22750,407
20231024,122800,13766878100,22750,22800,22800,22750,1263
20231024,122700,13738129450,22800,22800,22850,22800,489
20231024,122600,13726975500,22800,22850,22900,22800,239
20231024,122500,13721525050,22800,22850,22850,22800,399
20231024,122400,13712412700,22800,22850,22850,22800,1103
20231024,122300,13687256500,22850,22850,22850,22800,1813
20231024,122200,13645830100,22850,22900,22900,22850,2053
20231024,122100,13598905150,22900,22850,22950,22850,1600
20231024,122000,13562270900,22850,22850,22850,22800,323
20231024,121900,13554891900,22900,22850,22900,22800,568
20231024,121800,13541915400,22850,22850,22850,22850,164
20231024,121700,13538168000,22900,22800,22900,22800,430
20231024,121600,13528350750,22800,22800,22850,22800,453
20231024,121500,13518017600,22800,22850,22850,22800,203
20231024,121400,13513388600,22800,22800,22850,22800,371
20231024,121300,13504925050,22800,22800,22800,22800,448
20231024,121200,13494710650,22800,22800,22850,22800,419
20231024,121100,13485152700,22850,22850,22850,22800,319
20231024,121000,13477868150,22850,22850,22900,22850,372
20231024,120900,13469362650,22850,22900,22900,22850,319
20231024,120800,13462064350,22850,22850,22900,22850,606
20231024,120700,13448203700,22900,22850,22900,22850,661
20231024,120600,13433072600,22850,22800,22900,22800,300
20231024,120500,13426213950,22800,22800,22850,22800,1808
20231024,120400,13384913200,22750,22750,22800,22750,805
20231024,120300,13366568100,22750,22800,22850,22750,1542
20231024,120200,13331412050,22800,22850,22900,22800,3460
20231024,120100,13252383950,22850,22850,22900,22850,571
20231024,120000,13239334100,22850,22900,22950,22850,3620
20231024,115900,13156489300,22900,22850,22950,22850,3112
20231024,115800,13085153100,22850,22800,22900,22800,924
20231024,115700,13064058450,22800,22850,22850,22800,390
20231024,115600,13055155750,22850,22900,22950,22850,2396
20231024,115500,13000298800,22900,22950,23000,22900,449
20231024,115400,12990004350,23000,22950,23000,22950,870
20231024,115300,12970037700,22950,22950,22950,22900,469
20231024,115200,12959280200,22900,22900,22950,22900,966
20231024,115100,12937135400,22900,22950,23000,22900,1826
20231024,115000,12895237650,22950,23000,23000,22950,2167
20231024,114900,12845425950,23000,22950,23050,22950,954
20231024,114800,12823476750,22950,22900,23000,22900,1010
20231024,114700,12800280700,22900,23050,23050,22900,2025
20231024,114600,12753710200,23050,23050,23100,23000,841
20231024,114500,12734325100,23050,22950,23050,22950,1140
20231024,114400,12708080850,22950,22950,23000,22900,3373
20231024,114300,12630558200,22950,22900,22950,22900,1404
20231024,114200,12598351700,22900,22850,22900,22850,2157
20231024,114100,12548969700,22850,22900,22900,22850,803
20231024,114000,12530587650,22900,22950,22950,22850,645
20231024,113900,12515820150,22950,22800,22950,22800,1396
20231024,113800,12483922100,22800,22650,22800,22650,5845
20231024,113700,12350845750,22650,22700,22700,22650,1324
20231024,113600,12320797600,22700,22750,22750,22700,677
20231024,113500,12305419950,22700,22700,22800,22650,676
20231024,113400,12290077750,22700,22700,22800,22700,3442
20231024,113300,12211645300,22700,22750,22800,22700,772
20231024,113200,12194095150,22700,22850,22850,22700,2360
20231024,113100,12140339600,22850,22900,22900,22800,794
20231024,113000,12122221100,22850,22800,22900,22800,2528
20231024,112900,12064363150,22850,22850,22900,22800,918
20231024,112800,12043393100,22900,22900,22900,22850,266
20231024,112700,12037309350,22850,22900,22950,22850,4042
20231024,112600,11944828250,22900,22850,22950,22850,1079
20231024,112500,11920130600,22900,22950,22950,22850,1439
20231024,112400,11887182200,22950,22900,22950,22850,499
20231024,112300,11875749450,22950,22900,22950,22850,1629
20231024,112200,11838459300,22900,22850,22950,22850,1395
20231024,112100,11806533800,22900,22900,22900,22800,4835
20231024,112000,11696022200,22900,22900,22950,22850,1894
20231024,111900,11652659500,22950,22800,22950,22800,2711
20231024,111800,11590613550,22800,22800,22900,22750,8164
20231024,111700,11404122950,22800,22750,22850,22750,1908
20231024,111600,11360647300,22800,22700,22800,22700,2046
20231024,111500,11314092700,22750,22650,22750,22650,2026
20231024,111400,11268104650,22650,22650,22700,22600,628
20231024,111300,11253885650,22600,22600,22650,22600,745
20231024,111200,11237030200,22600,22650,22650,22600,381
20231024,111100,11228419250,22600,22600,22600,22550,2577
20231024,111000,11170189950,22650,22550,22650,22550,663
20231024,110900,11155218600,22550,22500,22550,22500,1152
20231024,110800,11129250950,22500,22550,22550,22500,452
20231024,110700,11119076050,22500,22550,22550,22500,1003
20231024,110600,11096474350,22550,22550,22550,22500,427
20231024,110500,11086846000,22550,22500,22550,22450,1930
20231024,110400,11043400250,22500,22550,22550,22500,1131
20231024,110300,11017929200,22550,22450,22600,22450,2219
20231024,110200,10968000250,22450,22500,22500,22450,629
20231024,110100,10953847900,22500,22500,22550,22450,476
20231024,110000,10943138650,22450,22650,22650,22450,4171
20231024,105900,10848935250,22600,22500,22600,22500,761
20231024,105800,10831769600,22550,22500,22600,22450,1967
20231024,105700,10787501300,22500,22550,22600,22500,2914
20231024,105600,10721889750,22550,22500,22550,22500,1951
20231024,105500,10677931450,22500,22450,22600,22450,542
20231024,105400,10665722250,22450,22500,22500,22450,1509
20231024,105300,10631829100,22500,22550,22600,22450,1731
20231024,105200,10592830300,22500,22650,22650,22500,1053
20231024,105100,10569088600,22600,22600,22700,22550,1300
20231024,105000,10539700850,22600,22600,22650,22600,3202
20231024,104900,10467206050,22600,22600,22650,22600,1120
20231024,104800,10441842050,22600,22650,22700,22600,1582
20231024,104700,10405958750,22650,22700,22700,22600,692
20231024,104600,10390273050,22700,22650,22750,22550,1998
20231024,104500,10344962850,22550,22550,22650,22450,6568
20231024,104400,10196378800,22450,22500,22550,22450,1195
20231024,104300,10169512650,22600,22550,22600,22550,388
20231024,104200,10160758950,22600,22600,22650,22500,5814
20231024,104100,10029157000,22650,22650,22650,22550,395
20231024,104000,10020231950,22650,22550,22650,22500,1473
20231024,103900,9986934350,22550,22550,22550,22450,2605
20231024,103800,9928256400,22500,22550,22550,22500,381
20231024,103700,9919673000,22550,22500,22650,22500,724
20231024,103600,9903339350,22550,22500,22600,22500,3399
20231024,103500,9826682700,22450,22450,22550,22450,1239
20231024,103400,9798839450,22450,22600,22600,22450,1447
20231024,103300,9766290450,22550,22550,22650,22550,2086
20231024,103200,9719190250,22550,22550,22650,22500,3259
20231024,103100,9645594400,22600,22500,22600,22450,4089
20231024,103000,9553414000,22500,22450,22500,22250,16299
20231024,102900,9189492600,22450,22450,22500,22450,817
20231024,102800,9171120850,22500,22550,22550,22400,3508
20231024,102700,9092288600,22550,22600,22650,22550,2915
20231024,102600,9026404550,22600,22550,22700,22550,4967
20231024,102500,8914050900,22550,22600,22650,22550,490
20231024,102400,8902995300,22600,22550,22650,22550,790
20231024,102300,8885163600,22550,22350,22600,22300,10210
20231024,102200,8656247750,22350,22500,22550,22250,15472
20231024,102100,8309603400,22500,22550,22650,22500,3447
20231024,102000,8231882150,22550,22550,22600,22550,2091
20231024,101900,8184705400,22550,22600,22650,22550,6764
20231024,101800,8031870350,22600,22700,22700,22600,2640
20231024,101700,7972059800,22700,22700,22750,22650,1074
20231024,101600,7947675000,22700,22700,22750,22700,2704
20231024,101500,7886289400,22700,22800,22800,22700,2390
20231024,101400,7831875650,22800,22800,22900,22800,1187
20231024,101300,7804782100,22800,22900,22950,22800,1138
20231024,101200,7778760950,22900,22950,22950,22900,1122
20231024,101100,7753016250,23000,22800,23000,22800,2744
20231024,101000,7690147950,22800,22750,22850,22750,281
20231024,100900,7683734650,22750,22800,22850,22750,1809
20231024,100800,7642478650,22750,22800,22850,22750,766
20231024,100700,7625035050,22750,22800,22850,22750,1573
20231024,100600,7589179950,22800,22850,22850,22800,742
20231024,100500,7572241650,22800,22800,22850,22800,224
20231024,100400,7567133800,22800,22800,22850,22750,3730
20231024,100300,7482012050,22850,22900,22950,22800,2755
20231024,100200,7419067950,22850,22850,22900,22800,2056
20231024,100100,7372094400,22850,22850,22950,22850,1084
20231024,100000,7347290200,22850,23000,23000,22850,3401
20231024,095900,7269341800,23000,23100,23100,22950,1644
20231024,095800,7231569750,23100,23100,23100,22950,2360
20231024,095700,7177257950,23050,23050,23100,23050,603
20231024,095600,7163346800,23050,23050,23150,22950,3598
20231024,095500,7080487700,23050,23000,23150,23000,1149
20231024,095400,7053958100,23050,23000,23100,23000,955
20231024,095300,7031941650,23000,22950,23050,22950,628
20231024,095200,7017498150,22950,23000,23050,22800,4179
20231024,095100,6921471050,22850,22800,22950,22800,1574
20231024,095000,6885393700,22900,22850,22900,22800,1202
20231024,094900,6857906600,22850,22850,22900,22800,1335
20231024,094800,6827405600,22850,22950,22950,22850,901
20231024,094700,6806764250,22950,22900,23000,22900,506
20231024,094600,6795143550,22900,22900,22950,22900,755
20231024,094500,6777833950,22950,22900,23000,22900,1541
20231024,094400,6742497050,22900,23000,23050,22900,1202
20231024,094300,6714899050,23050,22800,23100,22750,8565
20231024,094200,6518517750,22800,22950,22950,22800,5033
20231024,094100,6403593000,22900,23000,23000,22900,1723
20231024,094000,6364087750,23050,23000,23100,22900,2797
20231024,093900,6299769900,22900,22950,23000,22900,1515
20231024,093800,6265046000,22950,23000,23050,22950,932
20231024,093700,6243613400,23050,23000,23100,23000,720
20231024,093600,6227021100,23000,22850,23050,22850,2283
20231024,093500,6174665550,22850,23100,23100,22800,6549
20231024,093400,6024227750,23100,23100,23200,23100,1462
20231024,093300,5990394750,23100,23200,23200,23100,2231
20231024,093200,5938735050,23200,23000,23200,23000,4163
20231024,093100,5842255100,23050,22950,23050,22950,717
20231024,093000,5825778750,22950,23050,23100,22950,1973
20231024,092900,5780367450,23050,23350,23350,23050,7706
20231024,092800,5601379050,23250,23200,23400,23150,11795
20231024,092700,5326388250,23100,23200,23250,23100,3796
20231024,092600,5238413200,23200,23250,23300,23200,3438
20231024,092500,5158535200,23250,23100,23350,23100,4384
20231024,092400,5056614250,23150,23100,23200,23050,7478
20231024,092300,4883573800,23100,22950,23150,22900,7754
20231024,092200,4704727000,22950,22900,23050,22850,8109
20231024,092100,4518388350,22900,22950,23050,22900,6109
20231024,092000,4378085950,22950,22750,23200,22750,16372
20231024,091900,4001484050,22800,22300,22800,22250,17645
20231024,091800,3605115050,22300,22850,22900,22250,41701
20231024,091700,2664394250,22850,23000,23100,22850,4525
20231024,091600,2560558200,23000,22850,23150,22800,9963
20231024,091500,2331384700,22800,23100,23200,22800,10034
20231024,091400,2100879000,23100,23300,23350,23100,6001
20231024,091300,1961717950,23300,23350,23450,23300,2511
20231024,091200,1903074300,23350,23450,23450,23350,1206
20231024,091100,1874856350,23400,23450,23500,23350,4348
20231024,091000,1772847450,23450,23450,23550,23400,1916
20231024,090900,1727957550,23450,23400,23550,23400,9216
20231024,090800,1511372550,23400,23300,23400,23250,1963
20231024,090700,1465503150,23300,23250,23400,23250,1339
20231024,090600,1434315500,23300,23300,23500,23200,9384
20231024,090500,1215156600,23300,23200,23400,23150,4216
20231024,090400,1117021450,23200,23250,23300,23050,5981
20231024,090300,978581600,23250,23350,23450,23250,6650
20231024,090200,823425800,23350,23450,23550,23300,6905
20231024,090100,661642850,23350,23550,23600,23350,8525
20231024,090000,461738400,23600,23450,23600,23300,18985