KissMeData/083450/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193700,789609450,21650,21650,21650,21650,2037
20231024,193600,789609450,21650,21650,21650,21650,0
20231024,193500,789609450,21650,21650,21650,21650,0
20231024,193400,789609450,21650,21650,21650,21650,0
20231024,193300,789609450,21650,21650,21650,21650,0
20231024,193200,789609450,21650,21650,21650,21650,0
20231024,193100,789609450,21650,21650,21650,21650,0
20231024,193000,789609450,21650,21650,21650,21650,0
20231024,192900,789609450,21650,21650,21650,21650,0
20231024,192800,789609450,21650,21650,21650,21650,0
20231024,192700,789609450,21650,21650,21650,21650,0
20231024,192600,789609450,21650,21650,21650,21650,0
20231024,192500,789609450,21650,21650,21650,21650,0
20231024,192400,789609450,21650,21650,21650,21650,0
20231024,192300,789609450,21650,21650,21650,21650,0
20231024,192200,789609450,21650,21650,21650,21650,0
20231024,192100,789609450,21650,21650,21650,21650,0
20231024,192000,789609450,21650,21650,21650,21650,0
20231024,191900,789609450,21650,21650,21650,21650,0
20231024,191800,789609450,21650,21650,21650,21650,0
20231024,191700,789609450,21650,21650,21650,21650,0
20231024,191600,789609450,21650,21650,21650,21650,0
20231024,191500,789609450,21650,21650,21650,21650,0
20231024,191400,789609450,21650,21650,21650,21650,0
20231024,191300,789609450,21650,21650,21650,21650,0
20231024,191200,789609450,21650,21650,21650,21650,0
20231024,191100,789609450,21650,21650,21650,21650,0
20231024,191000,789609450,21650,21650,21650,21650,0
20231024,190900,789609450,21650,21650,21650,21650,0
20231024,190800,789609450,21650,21650,21650,21650,0
20231024,190700,789609450,21650,21650,21650,21650,2037
20231024,190600,789609450,21650,21650,21650,21650,0
20231024,190500,789609450,21650,21650,21650,21650,0
20231024,190400,789609450,21650,21650,21650,21650,0
20231024,190300,789609450,21650,21650,21650,21650,0
20231024,190200,789609450,21650,21650,21650,21650,0
20231024,190100,789609450,21650,21650,21650,21650,0
20231024,190000,789609450,21650,21650,21650,21650,0
20231024,185900,789609450,21650,21650,21650,21650,0
20231024,185800,789609450,21650,21650,21650,21650,0
20231024,185700,789609450,21650,21650,21650,21650,0
20231024,185600,789609450,21650,21650,21650,21650,0
20231024,185500,789609450,21650,21650,21650,21650,0
20231024,185400,789609450,21650,21650,21650,21650,0
20231024,185300,789609450,21650,21650,21650,21650,0
20231024,185200,789609450,21650,21650,21650,21650,0
20231024,185100,789609450,21650,21650,21650,21650,0
20231024,185000,789609450,21650,21650,21650,21650,0
20231024,184900,789609450,21650,21650,21650,21650,0
20231024,184800,789609450,21650,21650,21650,21650,0
20231024,184700,789609450,21650,21650,21650,21650,0
20231024,184600,789609450,21650,21650,21650,21650,0
20231024,184500,789609450,21650,21650,21650,21650,0
20231024,184400,789609450,21650,21650,21650,21650,0
20231024,184300,789609450,21650,21650,21650,21650,0
20231024,184200,789609450,21650,21650,21650,21650,0
20231024,184100,789609450,21650,21650,21650,21650,0
20231024,184000,789609450,21650,21650,21650,21650,0
20231024,183900,789609450,21650,21650,21650,21650,0
20231024,183800,789609450,21650,21650,21650,21650,0
20231024,183700,789609450,21650,21650,21650,21650,2037
20231024,183600,789609450,21650,21650,21650,21650,0
20231024,183500,789609450,21650,21650,21650,21650,0
20231024,183400,789609450,21650,21650,21650,21650,0
20231024,183300,789609450,21650,21650,21650,21650,0
20231024,183200,789609450,21650,21650,21650,21650,0
20231024,183100,789609450,21650,21650,21650,21650,0
20231024,183000,789609450,21650,21650,21650,21650,0
20231024,182900,789609450,21650,21650,21650,21650,0
20231024,182800,789609450,21650,21650,21650,21650,0
20231024,182700,789609450,21650,21650,21650,21650,0
20231024,182600,789609450,21650,21650,21650,21650,0
20231024,182500,789609450,21650,21650,21650,21650,0
20231024,182400,789609450,21650,21650,21650,21650,0
20231024,182300,789609450,21650,21650,21650,21650,0
20231024,182200,789609450,21650,21650,21650,21650,0
20231024,182100,789609450,21650,21650,21650,21650,0
20231024,182000,789609450,21650,21650,21650,21650,0
20231024,181900,789609450,21650,21650,21650,21650,0
20231024,181800,789609450,21650,21650,21650,21650,0
20231024,181700,789609450,21650,21650,21650,21650,0
20231024,181600,789609450,21650,21650,21650,21650,0
20231024,181500,789609450,21650,21650,21650,21650,0
20231024,181400,789609450,21650,21650,21650,21650,0
20231024,181300,789609450,21650,21650,21650,21650,0
20231024,181200,789609450,21650,21650,21650,21650,0
20231024,181100,789609450,21650,21650,21650,21650,0
20231024,181000,789609450,21650,21650,21650,21650,0
20231024,180900,789609450,21650,21650,21650,21650,0
20231024,180800,789609450,21650,21650,21650,21650,0
20231024,180700,789609450,21650,21650,21650,21650,2037
20231024,180600,789609450,21650,21650,21650,21650,0
20231024,180500,789609450,21650,21650,21650,21650,0
20231024,180400,789609450,21650,21650,21650,21650,0
20231024,180300,789609450,21650,21650,21650,21650,0
20231024,180200,789609450,21650,21650,21650,21650,0
20231024,180100,789609450,21650,21650,21650,21650,0
20231024,180000,789609450,21650,21650,21650,21650,0
20231024,175900,789609450,21650,21650,21650,21650,0
20231024,175800,789609450,21650,21650,21650,21650,0
20231024,175700,789609450,21650,21650,21650,21650,0
20231024,175600,789609450,21650,21650,21650,21650,0
20231024,175500,789609450,21650,21650,21650,21650,0
20231024,175400,789609450,21650,21650,21650,21650,0
20231024,175300,789609450,21650,21650,21650,21650,0
20231024,175200,789609450,21650,21650,21650,21650,0
20231024,175100,789609450,21650,21650,21650,21650,0
20231024,175000,789609450,21650,21650,21650,21650,0
20231024,174900,789609450,21650,21650,21650,21650,0
20231024,174800,789609450,21650,21650,21650,21650,0
20231024,174700,789609450,21650,21650,21650,21650,0
20231024,174600,789609450,21650,21650,21650,21650,0
20231024,174500,789609450,21650,21650,21650,21650,0
20231024,174400,789609450,21650,21650,21650,21650,0
20231024,174300,789609450,21650,21650,21650,21650,0
20231024,174200,789609450,21650,21650,21650,21650,0
20231024,174100,789609450,21650,21650,21650,21650,0
20231024,174000,789609450,21650,21650,21650,21650,0
20231024,173900,789609450,21650,21650,21650,21650,0
20231024,173800,789609450,21650,21650,21650,21650,0
20231024,173700,789609450,21650,21650,21650,21650,2037
20231024,173600,789609450,21650,21650,21650,21650,0
20231024,173500,789609450,21650,21650,21650,21650,0
20231024,173400,789609450,21650,21650,21650,21650,0
20231024,173300,789609450,21650,21650,21650,21650,0
20231024,173200,789609450,21650,21650,21650,21650,0
20231024,173100,789609450,21650,21650,21650,21650,0
20231024,173000,789609450,21650,21650,21650,21650,0
20231024,172900,789609450,21650,21650,21650,21650,0
20231024,172800,789609450,21650,21650,21650,21650,0
20231024,172700,789609450,21650,21650,21650,21650,0
20231024,172600,789609450,21650,21650,21650,21650,0
20231024,172500,789609450,21650,21650,21650,21650,0
20231024,172400,789609450,21650,21650,21650,21650,0
20231024,172300,789609450,21650,21650,21650,21650,0
20231024,172200,789609450,21650,21650,21650,21650,0
20231024,172100,789609450,21650,21650,21650,21650,0
20231024,172000,789609450,21650,21650,21650,21650,0
20231024,171900,789609450,21650,21650,21650,21650,0
20231024,171800,789609450,21650,21650,21650,21650,0
20231024,171700,789609450,21650,21650,21650,21650,0
20231024,171600,789609450,21650,21650,21650,21650,0
20231024,171500,789609450,21650,21650,21650,21650,0
20231024,171400,789609450,21650,21650,21650,21650,0
20231024,171300,789609450,21650,21650,21650,21650,0
20231024,171200,789609450,21650,21650,21650,21650,0
20231024,171100,789609450,21650,21650,21650,21650,0
20231024,171000,789609450,21650,21650,21650,21650,0
20231024,170900,789609450,21650,21650,21650,21650,0
20231024,170800,789609450,21650,21650,21650,21650,0
20231024,170700,789609450,21650,21650,21650,21650,2037
20231024,170600,789609450,21650,21650,21650,21650,0
20231024,170500,789609450,21650,21650,21650,21650,0
20231024,170400,789609450,21650,21650,21650,21650,0
20231024,170300,789609450,21650,21650,21650,21650,0
20231024,170200,789609450,21650,21650,21650,21650,0
20231024,170100,789609450,21650,21650,21650,21650,0
20231024,170000,789609450,21650,21650,21650,21650,0
20231024,165900,789609450,21650,21650,21650,21650,0
20231024,165800,789609450,21650,21650,21650,21650,0
20231024,165700,789609450,21650,21650,21650,21650,0
20231024,165600,789609450,21650,21650,21650,21650,0
20231024,165500,789609450,21650,21650,21650,21650,0
20231024,165400,789609450,21650,21650,21650,21650,0
20231024,165300,789609450,21650,21650,21650,21650,0
20231024,165200,789609450,21650,21650,21650,21650,0
20231024,165100,789609450,21650,21650,21650,21650,0
20231024,165000,789609450,21650,21650,21650,21650,0
20231024,164900,789609450,21650,21650,21650,21650,0
20231024,164800,789609450,21650,21650,21650,21650,0
20231024,164700,789609450,21650,21650,21650,21650,0
20231024,164600,789609450,21650,21650,21650,21650,0
20231024,164500,789609450,21650,21650,21650,21650,0
20231024,164400,789609450,21650,21650,21650,21650,0
20231024,164300,789609450,21650,21650,21650,21650,0
20231024,164200,789609450,21650,21650,21650,21650,0
20231024,164100,789609450,21650,21650,21650,21650,0
20231024,164000,789609450,21650,21650,21650,21650,0
20231024,163900,789609450,21650,21650,21650,21650,0
20231024,163800,789609450,21650,21650,21650,21650,0
20231024,163700,789609450,21650,21650,21650,21650,2037
20231024,163600,789609450,21650,21650,21650,21650,0
20231024,163500,789609450,21650,21650,21650,21650,0
20231024,163400,789609450,21650,21650,21650,21650,0
20231024,163300,789609450,21650,21650,21650,21650,0
20231024,163200,789609450,21650,21650,21650,21650,0
20231024,163100,789609450,21650,21650,21650,21650,0
20231024,163000,789609450,21650,21650,21650,21650,0
20231024,162900,789609450,21650,21650,21650,21650,0
20231024,162800,789609450,21650,21650,21650,21650,0
20231024,162700,789609450,21650,21650,21650,21650,0
20231024,162600,789609450,21650,21650,21650,21650,0
20231024,162500,789609450,21650,21650,21650,21650,0
20231024,162400,789609450,21650,21650,21650,21650,0
20231024,162300,789609450,21650,21650,21650,21650,0
20231024,162200,789609450,21650,21650,21650,21650,0
20231024,162100,789609450,21650,21650,21650,21650,0
20231024,162000,789609450,21650,21650,21650,21650,0
20231024,161900,789609450,21650,21650,21650,21650,0
20231024,161800,789609450,21650,21650,21650,21650,0
20231024,161700,789609450,21650,21650,21650,21650,0
20231024,161600,789609450,21650,21650,21650,21650,0
20231024,161500,789609450,21650,21650,21650,21650,0
20231024,161400,789609450,21650,21650,21650,21650,0
20231024,161300,789609450,21650,21650,21650,21650,0
20231024,161200,789609450,21650,21650,21650,21650,0
20231024,161100,789609450,21650,21650,21650,21650,0
20231024,161000,789609450,21650,21650,21650,21650,0
20231024,160900,789609450,21650,21650,21650,21650,0
20231024,160800,789609450,21650,21650,21650,21650,0
20231024,160700,789609450,21650,21650,21650,21650,2037
20231024,160600,789609450,21650,21650,21650,21650,0
20231024,160500,789609450,21650,21650,21650,21650,0
20231024,160400,789609450,21650,21650,21650,21650,0
20231024,160300,789609450,21650,21650,21650,21650,0
20231024,160200,789609450,21650,21650,21650,21650,0
20231024,160100,789609450,21650,21650,21650,21650,0
20231024,160000,789609450,21650,21650,21650,21650,0
20231024,155900,789609450,21650,21650,21650,21650,0
20231024,155800,789609450,21650,21650,21650,21650,0
20231024,155700,789609450,21650,21650,21650,21650,0
20231024,155600,789609450,21650,21650,21650,21650,0
20231024,155500,789609450,21650,21650,21650,21650,0
20231024,155400,789609450,21650,21650,21650,21650,0
20231024,155300,789609450,21650,21650,21650,21650,0
20231024,155200,789609450,21650,21650,21650,21650,0
20231024,155100,789609450,21650,21650,21650,21650,0
20231024,155000,789609450,21650,21650,21650,21650,0
20231024,154900,789609450,21650,21650,21650,21650,0
20231024,154800,789609450,21650,21650,21650,21650,0
20231024,154700,789609450,21650,21650,21650,21650,0
20231024,154600,789609450,21650,21650,21650,21650,0
20231024,154500,789609450,21650,21650,21650,21650,0
20231024,154400,789609450,21650,21650,21650,21650,0
20231024,154300,789609450,21650,21650,21650,21650,0
20231024,154200,789609450,21650,21650,21650,21650,0
20231024,154100,789609450,21650,21650,21650,21650,0
20231024,154000,789609450,21650,21650,21650,21650,0
20231024,153900,789609450,21650,21650,21650,21650,0
20231024,153800,789609450,21650,21650,21650,21650,0
20231024,153700,789609450,21650,21650,21650,21650,2037
20231024,153600,789609450,21650,21650,21650,21650,0
20231024,153500,789609450,21650,21650,21650,21650,0
20231024,153400,789609450,21650,21650,21650,21650,0
20231024,153300,789609450,21650,21650,21650,21650,0
20231024,153200,789609450,21650,21650,21650,21650,0
20231024,153100,789609450,21650,21650,21650,21650,0
20231024,153000,789609450,21650,21650,21650,21650,2037
20231024,152900,745508400,21650,21650,21650,21650,0
20231024,152800,745508400,21650,21650,21650,21650,0
20231024,152700,745508400,21650,21650,21650,21650,0
20231024,152600,745508400,21650,21650,21650,21650,0
20231024,152500,745508400,21650,21650,21650,21650,0
20231024,152400,745508400,21650,21650,21650,21650,0
20231024,152300,745508400,21650,21650,21650,21650,0
20231024,152200,745508400,21650,21650,21650,21650,0
20231024,152100,745508400,21650,21650,21650,21650,0
20231024,152000,745508400,21650,21650,21650,21650,0
20231024,151900,745508400,21650,21650,21650,21650,51
20231024,151800,744404250,21750,21600,21750,21600,78
20231024,151700,742712050,21550,21600,21600,21550,20
20231024,151600,742280750,21600,21600,21600,21600,10
20231024,151500,742064750,21600,21600,21600,21600,15
20231024,151400,741740750,21600,21650,21650,21600,3
20231024,151300,741675850,21700,21700,21700,21700,0
20231024,151200,741675850,21700,21700,21700,21700,65
20231024,151100,740265350,21650,21600,21650,21600,4
20231024,151000,740178800,21650,21650,21650,21650,0
20231024,150900,740178800,21650,21650,21650,21650,149
20231024,150800,736952950,21700,21700,21700,21700,1
20231024,150700,736931250,21700,21700,21700,21700,3
20231024,150600,736866150,21650,21650,21650,21650,0
20231024,150500,736866150,21650,21550,21650,21550,88
20231024,150400,734961450,21550,21550,21550,21550,5
20231024,150300,734853700,21550,21600,21600,21550,15
20231024,150200,734530300,21600,21600,21600,21600,0
20231024,150100,734530300,21600,21600,21600,21600,10
20231024,150000,734314300,21550,21550,21550,21550,5
20231024,145900,734206550,21550,21550,21550,21550,11
20231024,145800,733969500,21550,21550,21550,21550,0
20231024,145700,733969500,21550,21550,21550,21550,5
20231024,145600,733861750,21550,21550,21550,21550,0
20231024,145500,733861750,21550,21550,21550,21550,0
20231024,145400,733861750,21550,21550,21550,21550,51
20231024,145300,732762700,21750,21750,21750,21750,1
20231024,145200,732740950,21750,21550,21750,21550,330
20231024,145100,725584550,21550,21550,21550,21550,13
20231024,145000,725304400,21650,21650,21650,21650,100
20231024,144900,723139400,21550,21550,21700,21550,11
20231024,144800,722902200,21550,21550,21550,21550,5
20231024,144700,722794450,21550,21550,21550,21550,5
20231024,144600,722686700,21700,21550,21700,21550,175
20231024,144500,718913650,21550,21550,21550,21550,5
20231024,144400,718805900,21550,21600,21600,21550,8
20231024,144300,718633350,21550,21550,21550,21550,10
20231024,144200,718417850,21550,21550,21550,21550,5
20231024,144100,718310100,21700,21700,21700,21700,0
20231024,144000,718310100,21700,21600,21700,21600,110
20231024,143900,715933100,21600,21600,21600,21600,7
20231024,143800,715781900,21700,21650,21700,21650,59
20231024,143700,714503650,21650,21650,21650,21650,1
20231024,143600,714482000,21650,21650,21650,21650,158
20231024,143500,711061300,21650,21650,21650,21650,18
20231024,143400,710671600,21650,21700,21700,21650,46
20231024,143300,709673950,21650,21650,21650,21650,12
20231024,143200,709414150,21650,21650,21650,21650,18
20231024,143100,709024450,21650,21650,21650,21650,11
20231024,143000,708786300,21650,21750,21750,21650,56
20231024,142900,707572100,21750,21750,21750,21750,130
20231024,142800,704744600,21750,21750,21750,21750,100
20231024,142700,702569600,21750,21750,21750,21750,36
20231024,142600,701786600,21700,21650,21700,21650,2603
20231024,142500,645305200,21600,21650,21650,21600,66
20231024,142400,643876550,21650,21650,21650,21650,0
20231024,142300,643876550,21650,21650,21650,21650,25
20231024,142200,643335300,21650,21650,21650,21650,361
20231024,142100,635519650,21650,21650,21650,21650,1
20231024,142000,635498000,21650,21650,21650,21650,0
20231024,141900,635498000,21650,21550,21650,21550,1259
20231024,141800,608307000,21550,21550,21550,21550,63
20231024,141700,606949350,21550,21500,21550,21500,424
20231024,141600,597813150,21450,21500,21500,21450,34
20231024,141500,597082250,21500,21500,21500,21500,101
20231024,141400,594910750,21500,21500,21500,21500,103
20231024,141300,592696250,21550,21500,21550,21500,130
20231024,141200,589896250,21550,21550,21550,21550,0
20231024,141100,589896250,21550,21550,21550,21550,5
20231024,141000,589788500,21500,21500,21500,21500,30
20231024,140900,589143500,21500,21500,21500,21500,611
20231024,140800,576007000,21450,21400,21450,21400,643
20231024,140700,562215900,21450,21450,21450,21450,0
20231024,140600,562215900,21450,21450,21450,21450,95
20231024,140500,560178150,21450,21450,21450,21450,100
20231024,140400,558033150,21450,21450,21450,21450,41
20231024,140300,557153700,21400,21400,21400,21400,0
20231024,140200,557153700,21400,21400,21400,21400,50
20231024,140100,556083700,21400,21400,21400,21400,0
20231024,140000,556083700,21400,21400,21400,21400,564
20231024,135900,544014100,21400,21400,21400,21350,31
20231024,135800,543351100,21350,21350,21350,21350,0
20231024,135700,543351100,21350,21350,21350,21350,0
20231024,135600,543351100,21350,21350,21350,21350,0
20231024,135500,543351100,21350,21350,21350,21350,0
20231024,135400,543351100,21350,21350,21350,21350,0
20231024,135300,543351100,21350,21350,21350,21350,0
20231024,135200,543351100,21350,21350,21350,21350,0
20231024,135100,543351100,21350,21350,21350,21350,2
20231024,135000,543308400,21400,21400,21400,21400,373
20231024,134900,535326200,21400,21400,21400,21400,0
20231024,134800,535326200,21400,21400,21400,21400,55
20231024,134700,534149200,21350,21350,21350,21350,924
20231024,134600,514421800,21350,21250,21350,21250,808
20231024,134500,497204450,21250,21250,21250,21250,80
20231024,134400,495504450,21250,21250,21250,21250,221
20231024,134300,490808200,21250,21250,21250,21250,1
20231024,134200,490786950,21200,21200,21200,21200,37
20231024,134100,490002550,21200,21200,21200,21200,0
20231024,134000,490002550,21200,21200,21200,21200,0
20231024,133900,490002550,21200,21200,21200,21200,0
20231024,133800,490002550,21200,21200,21200,21200,14
20231024,133700,489705750,21200,21200,21200,21200,30
20231024,133600,489069750,21200,21200,21200,21200,0
20231024,133500,489069750,21200,21200,21200,21200,150
20231024,133400,485889750,21200,21200,21200,21200,33
20231024,133300,485190150,21200,21200,21200,21200,0
20231024,133200,485190150,21200,21200,21200,21200,2
20231024,133100,485147750,21200,21200,21200,21200,0
20231024,133000,485147750,21200,21200,21200,21200,0
20231024,132900,485147750,21200,21200,21200,21200,488
20231024,132800,474802150,21200,21200,21200,21200,0
20231024,132700,474802150,21200,21200,21200,21200,0
20231024,132600,474802150,21200,21150,21200,21150,366
20231024,132500,467056650,21050,21050,21050,21050,100
20231024,132400,464951650,21100,21100,21100,21100,70
20231024,132300,463474650,21150,21150,21150,21150,0
20231024,132200,463474650,21150,21150,21150,21150,0
20231024,132100,463474650,21150,21150,21150,21150,0
20231024,132000,463474650,21150,21150,21150,21150,0
20231024,131900,463474650,21150,21150,21150,21150,1
20231024,131800,463453500,21000,21150,21150,21000,111
20231024,131700,461120850,21150,21150,21150,21150,130
20231024,131600,458371350,21100,21100,21100,21100,0
20231024,131500,458371350,21100,21050,21100,21050,148
20231024,131400,455249800,21100,21100,21100,21100,42
20231024,131300,454363600,21000,20950,21000,20950,1031
20231024,131200,432712850,20950,20950,20950,20950,0
20231024,131100,432712850,20950,20950,20950,20950,5
20231024,131000,432608100,20950,20950,20950,20950,175
20231024,130900,428941850,20950,21000,21000,20950,120
20231024,130800,426424450,21000,21150,21150,21000,9
20231024,130700,426234850,21000,21000,21000,21000,5
20231024,130600,426129850,21000,21000,21000,21000,95
20231024,130500,424134850,21000,21000,21000,21000,66
20231024,130400,422748850,21000,21050,21050,21000,75
20231024,130300,421173050,21050,21050,21050,21050,94
20231024,130200,419194350,21050,21050,21050,21050,105
20231024,130100,416984100,21100,21100,21100,21100,3
20231024,130000,416920800,21100,21150,21150,21100,26
20231024,125900,416372150,21100,21200,21200,21100,27
20231024,125800,415802350,21100,21100,21100,21100,5
20231024,125700,415696850,21100,21100,21100,21100,5
20231024,125600,415591350,21150,21150,21150,21150,69
20231024,125500,414132000,21150,21150,21150,21150,142
20231024,125400,411128700,21150,21150,21150,21150,9
20231024,125300,410938350,21150,21150,21150,21150,18
20231024,125200,410557650,21200,21200,21200,21200,0
20231024,125100,410557650,21200,21200,21200,21200,0
20231024,125000,410557650,21200,21200,21200,21200,7
20231024,124900,410409250,21150,21150,21150,21150,0
20231024,124800,410409250,21150,21150,21150,21150,0
20231024,124700,410409250,21150,21150,21150,21150,77
20231024,124600,408780700,21200,21200,21200,21200,0
20231024,124500,408780700,21200,21200,21200,21200,0
20231024,124400,408780700,21200,21200,21200,21200,0
20231024,124300,408780700,21200,21200,21200,21200,0
20231024,124200,408780700,21200,21200,21200,21200,0
20231024,124100,408780700,21200,21200,21200,21200,0
20231024,124000,408780700,21200,21200,21200,21200,0
20231024,123900,408780700,21200,21200,21200,21200,0
20231024,123800,408780700,21200,21200,21200,21200,0
20231024,123700,408780700,21200,21200,21200,21200,0
20231024,123600,408780700,21200,21200,21200,21200,0
20231024,123500,408780700,21200,21200,21200,21200,0
20231024,123400,408780700,21200,21100,21200,21100,413
20231024,123300,400054600,21100,21100,21100,21100,243
20231024,123200,394927300,21000,21000,21100,21000,7
20231024,123100,394780200,21000,21000,21000,21000,5
20231024,123000,394675200,21000,21000,21000,21000,5
20231024,122900,394570200,21000,21000,21000,21000,0
20231024,122800,394570200,21000,21100,21100,21000,6
20231024,122700,394444100,21000,21000,21000,21000,5
20231024,122600,394339100,21000,21000,21000,21000,5
20231024,122500,394234100,21000,21000,21000,21000,5
20231024,122400,394129100,21100,21100,21100,21100,86
20231024,122300,392314500,21000,21000,21000,21000,5
20231024,122200,392209500,20950,20950,20950,20950,25
20231024,122100,391685750,20950,20950,20950,20950,5
20231024,122000,391581000,20950,20950,20950,20950,0
20231024,121900,391581000,20950,20950,20950,20950,5
20231024,121800,391476250,20950,20950,20950,20950,5
20231024,121700,391371500,20950,20950,20950,20950,6
20231024,121600,391245800,20950,20950,20950,20950,0
20231024,121500,391245800,20950,20950,20950,20950,5
20231024,121400,391141050,20950,20950,20950,20950,5
20231024,121300,391036300,20950,20950,20950,20950,6
20231024,121200,390910600,21000,21000,21000,21000,0
20231024,121100,390910600,21000,21000,21000,21000,4
20231024,121000,390826600,21100,21100,21100,21100,10
20231024,120900,390615600,20950,21100,21100,20950,25
20231024,120800,390088850,20950,20950,20950,20950,5
20231024,120700,389984100,20950,20950,20950,20950,0
20231024,120600,389984100,20950,20950,20950,20950,5
20231024,120500,389879350,20950,20950,20950,20950,0
20231024,120400,389879350,20950,20950,20950,20950,5
20231024,120300,389774600,20950,20950,20950,20950,0
20231024,120200,389774600,20950,20950,20950,20950,55
20231024,120100,388622350,21000,21000,21000,21000,25
20231024,120000,388097350,21050,21050,21050,21050,0
20231024,115900,388097350,21050,21050,21050,21050,104
20231024,115800,385908150,21050,21050,21050,21050,23
20231024,115700,385424000,21100,21050,21100,21050,7
20231024,115600,385276600,21100,21100,21100,21100,4
20231024,115500,385192200,21100,21100,21100,21100,12
20231024,115400,384939000,21100,21100,21100,21100,5
20231024,115300,384833500,21100,21100,21100,21100,0
20231024,115200,384833500,21100,21100,21100,21100,5
20231024,115100,384728000,21100,21150,21150,21100,65
20231024,115000,383356000,21100,21100,21100,21100,0
20231024,114900,383356000,21100,21100,21100,21100,9
20231024,114800,383166100,21100,21100,21100,21100,5
20231024,114700,383060600,21150,21150,21150,21150,1
20231024,114600,383039450,21100,21100,21100,21100,20
20231024,114500,382617450,21100,21100,21100,21100,0
20231024,114400,382617450,21100,21100,21100,21100,0
20231024,114300,382617450,21100,21150,21150,21100,135
20231024,114200,379763950,21150,21150,21150,21150,30
20231024,114100,379129450,21150,21150,21150,21150,0
20231024,114000,379129450,21150,21150,21150,21150,0
20231024,113900,379129450,21150,21150,21150,21150,45
20231024,113800,378177700,21150,21150,21150,21150,0
20231024,113700,378177700,21150,21150,21150,21150,2
20231024,113600,378135400,21100,21100,21100,21100,0
20231024,113500,378135400,21100,21100,21100,21100,106
20231024,113400,375898800,21100,21100,21100,21100,0
20231024,113300,375898800,21100,21100,21100,21100,0
20231024,113200,375898800,21100,21200,21200,21100,16
20231024,113100,375561100,21100,21200,21200,21100,2
20231024,113000,375518800,21200,21100,21200,21100,123
20231024,112900,372923100,21100,21100,21100,21100,0
20231024,112800,372923100,21100,21100,21100,21100,11
20231024,112700,372691000,21100,21100,21100,21100,0
20231024,112600,372691000,21100,21100,21100,21100,0
20231024,112500,372691000,21100,21100,21100,21100,0
20231024,112400,372691000,21100,21100,21100,21100,42
20231024,112300,371804800,20950,20950,20950,20950,0
20231024,112200,371804800,20950,20950,20950,20950,10
20231024,112100,371595300,21100,21100,21100,21100,0
20231024,112000,371595300,21100,21100,21100,21100,12
20231024,111900,371342100,21000,21000,21000,21000,0
20231024,111800,371342100,21000,21000,21000,21000,0
20231024,111700,371342100,21000,21000,21000,21000,0
20231024,111600,371342100,21000,20950,21000,20950,410
20231024,111500,362746500,20950,20950,20950,20950,66
20231024,111400,361363800,20950,20950,20950,20950,2
20231024,111300,361321900,20950,20950,20950,20950,0
20231024,111200,361321900,20950,20950,20950,20950,1
20231024,111100,361300950,20850,20850,20850,20850,0
20231024,111000,361300950,20850,20850,20850,20850,50
20231024,110900,360258450,20900,20900,20900,20900,186
20231024,110800,356371050,20750,20800,20800,20750,305
20231024,110700,350032800,20750,20750,20750,20750,5
20231024,110600,349929050,20950,20850,20950,20800,1240
20231024,110500,324106150,20850,20850,20850,20850,1
20231024,110400,324085300,20850,20850,20850,20850,101
20231024,110300,321979450,20950,20950,20950,20950,0
20231024,110200,321979450,20950,20950,20950,20950,3
20231024,110100,321916600,20950,20950,20950,20950,4
20231024,110000,321832800,20950,20850,20950,20800,16
20231024,105900,321498450,20800,20800,20800,20800,5
20231024,105800,321394450,20850,20900,20900,20850,65
20231024,105700,320039150,20850,20900,20900,20850,5
20231024,105600,319934850,20850,20850,20850,20850,103
20231024,105500,317787300,20950,20950,20950,20950,2
20231024,105400,317745400,20950,20950,20950,20950,0
20231024,105300,317745400,20950,20950,20950,20950,0
20231024,105200,317745400,20950,20950,20950,20950,4
20231024,105100,317661600,20950,20950,20950,20950,0
20231024,105000,317661600,20950,20950,20950,20950,2
20231024,104900,317619700,20950,20950,20950,20950,3
20231024,104800,317556850,20950,20950,20950,20950,12
20231024,104700,317305450,20950,20950,20950,20950,32
20231024,104600,316635050,20950,20950,20950,20950,3
20231024,104500,316572200,20850,20850,20850,20850,0
20231024,104400,316572200,20850,20850,20850,20850,0
20231024,104300,316572200,20850,20850,20850,20850,21
20231024,104200,316134350,20850,20850,20850,20850,73
20231024,104100,314612300,20900,21000,21000,20850,13
20231024,104000,314340450,21000,20800,21000,20800,226
20231024,103900,309628300,20850,20850,20850,20850,7
20231024,103800,309482350,20750,20850,20850,20750,17
20231024,103700,309128400,20750,20750,20750,20750,99
20231024,103600,307074150,20700,20750,20750,20700,215
20231024,103500,302613150,20750,20750,20750,20750,145
20231024,103400,299604400,20850,20700,20850,20700,6
20231024,103300,299480050,20700,20700,20700,20700,1
20231024,103200,299459350,20700,20700,20700,20700,10
20231024,103100,299252350,20700,20700,20700,20700,263
20231024,103000,293808250,20700,20700,20700,20700,5
20231024,102900,293704750,20700,20750,20750,20700,215
20231024,102800,289249100,20750,20800,20800,20750,348
20231024,102700,282023100,20750,20850,20850,20750,250
20231024,102600,276826700,20850,20850,20850,20850,65
20231024,102500,275471450,20850,20850,20850,20850,5
20231024,102400,275367200,20850,20900,20900,20850,181
20231024,102300,271584800,20900,20850,21000,20850,17
20231024,102200,271229900,20900,20900,20900,20900,472
20231024,102100,261365100,20900,20950,20950,20900,107
20231024,102000,259128700,20900,20900,20900,20900,5
20231024,101900,259024200,20950,20950,20950,20950,387
20231024,101800,250916550,21000,20950,21000,20950,8
20231024,101700,250748900,21000,21000,21000,21000,1
20231024,101600,250727900,21000,21000,21000,21000,0
20231024,101500,250727900,21000,21000,21000,21000,240
20231024,101400,245687900,21050,21050,21050,21050,251
20231024,101300,240404350,21100,21100,21100,21100,0
20231024,101200,240404350,21100,21100,21100,21100,0
20231024,101100,240404350,21100,21100,21100,21100,0
20231024,101000,240404350,21100,21100,21100,21100,3
20231024,100900,240341050,21100,21100,21100,21100,0
20231024,100800,240341050,21100,21100,21100,21100,37
20231024,100700,239560350,21100,21100,21100,21100,10
20231024,100600,239349350,21100,21050,21100,21050,45
20231024,100500,238401600,21050,21050,21100,21050,54
20231024,100400,237262700,21050,21250,21250,21050,7
20231024,100300,237115150,21050,21050,21050,21050,5
20231024,100200,237009900,21050,21050,21050,21050,5
20231024,100100,236904650,21100,21100,21100,21100,101
20231024,100000,234773550,21300,21300,21300,21300,1
20231024,095900,234752250,21200,21200,21200,21200,0
20231024,095800,234752250,21200,21200,21200,21200,0
20231024,095700,234752250,21200,21200,21200,21200,22
20231024,095600,234285850,21300,21300,21300,21300,1
20231024,095500,234264550,21200,21100,21200,21100,431
20231024,095400,225147650,21100,21100,21100,21100,0
20231024,095300,225147650,21100,21100,21100,21100,50
20231024,095200,224092650,21100,21050,21100,21050,389
20231024,095100,215887850,20950,20950,20950,20950,10
20231024,095000,215678350,21000,21000,21000,21000,45
20231024,094900,214733350,21000,21000,21000,21000,5
20231024,094800,214628350,21100,21050,21100,21050,10
20231024,094700,214417400,21100,21100,21100,21100,0
20231024,094600,214417400,21100,21100,21100,21100,10
20231024,094500,214206400,21100,21100,21100,21100,0
20231024,094400,214206400,21100,21050,21200,21050,321
20231024,094300,207430950,21050,21000,21050,21000,116
20231024,094200,204990450,21000,21000,21000,21000,46
20231024,094100,204024450,21000,21050,21050,21000,408
20231024,094000,195448950,21100,21100,21100,21100,58
20231024,093900,194225150,21050,21100,21100,21050,14
20231024,093800,193930000,21200,21050,21200,21050,6
20231024,093700,193803550,21050,21100,21100,21050,388
20231024,093600,185617250,21100,21200,21200,21100,29
20231024,093500,185003350,21100,21100,21100,21100,5
20231024,093400,184897850,21100,21100,21100,21100,132
20231024,093300,182112650,21100,21100,21100,21100,10
20231024,093200,181901650,21100,21100,21200,21100,13
20231024,093100,181627050,21100,21100,21100,21100,6
20231024,093000,181500450,21100,21100,21100,21100,63
20231024,092900,180171150,21100,21100,21100,21100,24
20231024,092800,179664750,21100,21100,21100,21100,50
20231024,092700,178609750,21000,21200,21200,21000,1000
20231024,092600,157498650,21250,21200,21250,21200,108
20231024,092500,155203900,21200,21250,21250,21200,39
20231024,092400,154375400,21250,21250,21250,21250,15
20231024,092300,154056650,21250,21250,21250,21250,66
20231024,092200,152654150,21250,21250,21250,21250,15
20231024,092100,152335400,21250,21250,21300,21250,14
20231024,092000,152037800,21250,21250,21250,21250,8
20231024,091900,151867800,21400,21400,21400,21400,0
20231024,091800,151867800,21400,21400,21400,21400,0
20231024,091700,151867800,21400,21250,21400,21250,4495
20231024,091600,55767350,21250,21250,21300,21250,49
20231024,091500,54724700,21250,21250,21250,21250,62
20231024,091400,53407200,21250,21300,21300,21250,85
20231024,091300,51597900,21300,21350,21350,21300,396
20231024,091200,43147050,21350,21300,21350,21200,367
20231024,091100,35330450,21200,21200,21300,21200,462
20231024,091000,25491700,21150,21150,21150,21150,0
20231024,090900,25491700,21150,21200,21250,21150,54
20231024,090800,24347600,21250,21200,21250,21200,48
20231024,090700,23329900,21200,21200,21200,21200,0
20231024,090600,23329900,21200,21150,21200,21150,511
20231024,090500,12509200,21150,21150,21150,21150,187
20231024,090400,8554150,21200,21200,21200,21200,0
20231024,090300,8554150,21200,21200,21200,21200,90
20231024,090200,6646150,21150,21200,21200,21150,118
20231024,090100,4149900,21200,21150,21200,21150,115
20231024,090000,1712800,21150,21150,21150,21100,81