KissMeData/007660/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184600,49661642750,24850,24850,24850,24850,37077
20231024,184500,49661642750,24850,24850,24850,24850,0
20231024,184400,49661642750,24850,24850,24850,24850,0
20231024,184300,49661642750,24850,24850,24850,24850,0
20231024,184200,49661642750,24850,24850,24850,24850,0
20231024,184100,49661642750,24850,24850,24850,24850,0
20231024,184000,49661642750,24850,24850,24850,24850,0
20231024,183900,49661642750,24850,24850,24850,24850,0
20231024,183800,49661642750,24850,24850,24850,24850,0
20231024,183700,49661642750,24850,24850,24850,24850,0
20231024,183600,49661642750,24850,24850,24850,24850,0
20231024,183500,49661642750,24850,24850,24850,24850,0
20231024,183400,49661642750,24850,24850,24850,24850,0
20231024,183300,49661642750,24850,24850,24850,24850,0
20231024,183200,49661642750,24850,24850,24850,24850,0
20231024,183100,49661642750,24850,24850,24850,24850,0
20231024,183000,49661642750,24850,24850,24850,24850,0
20231024,182900,49661642750,24850,24850,24850,24850,0
20231024,182800,49661642750,24850,24850,24850,24850,0
20231024,182700,49661642750,24850,24850,24850,24850,0
20231024,182600,49661642750,24850,24850,24850,24850,0
20231024,182500,49661642750,24850,24850,24850,24850,0
20231024,182400,49661642750,24850,24850,24850,24850,0
20231024,182300,49661642750,24850,24850,24850,24850,0
20231024,182200,49661642750,24850,24850,24850,24850,0
20231024,182100,49661642750,24850,24850,24850,24850,0
20231024,182000,49661642750,24850,24850,24850,24850,0
20231024,181900,49661642750,24850,24850,24850,24850,0
20231024,181800,49661642750,24850,24850,24850,24850,0
20231024,181700,49661642750,24850,24850,24850,24850,0
20231024,181600,49661642750,24850,24850,24850,24850,37077
20231024,181500,49661642750,24850,24850,24850,24850,0
20231024,181400,49661642750,24850,24850,24850,24850,0
20231024,181300,49661642750,24850,24850,24850,24850,0
20231024,181200,49661642750,24850,24850,24850,24850,0
20231024,181100,49661642750,24850,24850,24850,24850,0
20231024,181000,49661642750,24850,24850,24850,24850,0
20231024,180900,49661642750,24850,24850,24850,24850,0
20231024,180800,49661642750,24850,24850,24850,24850,0
20231024,180700,49661642750,24850,24850,24850,24850,0
20231024,180600,49661642750,24850,24850,24850,24850,0
20231024,180500,49661642750,24850,24850,24850,24850,0
20231024,180400,49661642750,24850,24850,24850,24850,0
20231024,180300,49661642750,24850,24850,24850,24850,0
20231024,180200,49661642750,24850,24850,24850,24850,0
20231024,180100,49661642750,24850,24850,24850,24850,0
20231024,180000,49661642750,24850,24850,24850,24850,0
20231024,175900,49661642750,24850,24850,24850,24850,0
20231024,175800,49661642750,24850,24850,24850,24850,0
20231024,175700,49661642750,24850,24850,24850,24850,0
20231024,175600,49661642750,24850,24850,24850,24850,0
20231024,175500,49661642750,24850,24850,24850,24850,0
20231024,175400,49661642750,24850,24850,24850,24850,0
20231024,175300,49661642750,24850,24850,24850,24850,0
20231024,175200,49661642750,24850,24850,24850,24850,0
20231024,175100,49661642750,24850,24850,24850,24850,0
20231024,175000,49661642750,24850,24850,24850,24850,0
20231024,174900,49661642750,24850,24850,24850,24850,0
20231024,174800,49661642750,24850,24850,24850,24850,0
20231024,174700,49661642750,24850,24850,24850,24850,0
20231024,174600,49661642750,24850,24850,24850,24850,37077
20231024,174500,49661642750,24850,24850,24850,24850,0
20231024,174400,49661642750,24850,24850,24850,24850,0
20231024,174300,49661642750,24850,24850,24850,24850,0
20231024,174200,49661642750,24850,24850,24850,24850,0
20231024,174100,49661642750,24850,24850,24850,24850,0
20231024,174000,49661642750,24850,24850,24850,24850,0
20231024,173900,49661642750,24850,24850,24850,24850,0
20231024,173800,49661642750,24850,24850,24850,24850,0
20231024,173700,49661642750,24850,24850,24850,24850,0
20231024,173600,49661642750,24850,24850,24850,24850,0
20231024,173500,49661642750,24850,24850,24850,24850,0
20231024,173400,49661642750,24850,24850,24850,24850,0
20231024,173300,49661642750,24850,24850,24850,24850,0
20231024,173200,49661642750,24850,24850,24850,24850,0
20231024,173100,49661642750,24850,24850,24850,24850,0
20231024,173000,49661642750,24850,24850,24850,24850,0
20231024,172900,49661642750,24850,24850,24850,24850,0
20231024,172800,49661642750,24850,24850,24850,24850,0
20231024,172700,49661642750,24850,24850,24850,24850,0
20231024,172600,49661642750,24850,24850,24850,24850,0
20231024,172500,49661642750,24850,24850,24850,24850,0
20231024,172400,49661642750,24850,24850,24850,24850,0
20231024,172300,49661642750,24850,24850,24850,24850,0
20231024,172200,49661642750,24850,24850,24850,24850,0
20231024,172100,49661642750,24850,24850,24850,24850,0
20231024,172000,49661642750,24850,24850,24850,24850,0
20231024,171900,49661642750,24850,24850,24850,24850,0
20231024,171800,49661642750,24850,24850,24850,24850,0
20231024,171700,49661642750,24850,24850,24850,24850,0
20231024,171600,49661642750,24850,24850,24850,24850,37077
20231024,171500,49661642750,24850,24850,24850,24850,0
20231024,171400,49661642750,24850,24850,24850,24850,0
20231024,171300,49661642750,24850,24850,24850,24850,0
20231024,171200,49661642750,24850,24850,24850,24850,0
20231024,171100,49661642750,24850,24850,24850,24850,0
20231024,171000,49661642750,24850,24850,24850,24850,0
20231024,170900,49661642750,24850,24850,24850,24850,0
20231024,170800,49661642750,24850,24850,24850,24850,0
20231024,170700,49661642750,24850,24850,24850,24850,0
20231024,170600,49661642750,24850,24850,24850,24850,0
20231024,170500,49661642750,24850,24850,24850,24850,0
20231024,170400,49661642750,24850,24850,24850,24850,0
20231024,170300,49661642750,24850,24850,24850,24850,0
20231024,170200,49661642750,24850,24850,24850,24850,0
20231024,170100,49661642750,24850,24850,24850,24850,0
20231024,170000,49661642750,24850,24850,24850,24850,0
20231024,165900,49661642750,24850,24850,24850,24850,0
20231024,165800,49661642750,24850,24850,24850,24850,0
20231024,165700,49661642750,24850,24850,24850,24850,0
20231024,165600,49661642750,24850,24850,24850,24850,0
20231024,165500,49661642750,24850,24850,24850,24850,0
20231024,165400,49661642750,24850,24850,24850,24850,0
20231024,165300,49661642750,24850,24850,24850,24850,0
20231024,165200,49661642750,24850,24850,24850,24850,0
20231024,165100,49661642750,24850,24850,24850,24850,0
20231024,165000,49661642750,24850,24850,24850,24850,0
20231024,164900,49661642750,24850,24850,24850,24850,0
20231024,164800,49661642750,24850,24850,24850,24850,0
20231024,164700,49661642750,24850,24850,24850,24850,0
20231024,164600,49661642750,24850,24850,24850,24850,37077
20231024,164500,49661642750,24850,24850,24850,24850,0
20231024,164400,49661642750,24850,24850,24850,24850,0
20231024,164300,49661642750,24850,24850,24850,24850,0
20231024,164200,49661642750,24850,24850,24850,24850,0
20231024,164100,49661642750,24850,24850,24850,24850,0
20231024,164000,49661642750,24850,24850,24850,24850,0
20231024,163900,49661642750,24850,24850,24850,24850,0
20231024,163800,49661642750,24850,24850,24850,24850,0
20231024,163700,49661642750,24850,24850,24850,24850,0
20231024,163600,49661642750,24850,24850,24850,24850,0
20231024,163500,49661642750,24850,24850,24850,24850,0
20231024,163400,49661642750,24850,24850,24850,24850,0
20231024,163300,49661642750,24850,24850,24850,24850,0
20231024,163200,49661642750,24850,24850,24850,24850,0
20231024,163100,49661642750,24850,24850,24850,24850,0
20231024,163000,49661642750,24850,24850,24850,24850,0
20231024,162900,49661642750,24850,24850,24850,24850,0
20231024,162800,49661642750,24850,24850,24850,24850,0
20231024,162700,49661642750,24850,24850,24850,24850,0
20231024,162600,49661642750,24850,24850,24850,24850,0
20231024,162500,49661642750,24850,24850,24850,24850,0
20231024,162400,49661642750,24850,24850,24850,24850,0
20231024,162300,49661642750,24850,24850,24850,24850,0
20231024,162200,49661642750,24850,24850,24850,24850,0
20231024,162100,49661642750,24850,24850,24850,24850,0
20231024,162000,49661642750,24850,24850,24850,24850,0
20231024,161900,49661642750,24850,24850,24850,24850,0
20231024,161800,49661642750,24850,24850,24850,24850,0
20231024,161700,49661642750,24850,24850,24850,24850,0
20231024,161600,49661642750,24850,24850,24850,24850,37077
20231024,161500,49661642750,24850,24850,24850,24850,0
20231024,161400,49661642750,24850,24850,24850,24850,0
20231024,161300,49661642750,24850,24850,24850,24850,0
20231024,161200,49661642750,24850,24850,24850,24850,0
20231024,161100,49661642750,24850,24850,24850,24850,0
20231024,161000,49661642750,24850,24850,24850,24850,0
20231024,160900,49661642750,24850,24850,24850,24850,0
20231024,160800,49661642750,24850,24850,24850,24850,0
20231024,160700,49661642750,24850,24850,24850,24850,0
20231024,160600,49661642750,24850,24850,24850,24850,0
20231024,160500,49661642750,24850,24850,24850,24850,0
20231024,160400,49661642750,24850,24850,24850,24850,0
20231024,160300,49661642750,24850,24850,24850,24850,0
20231024,160200,49661642750,24850,24850,24850,24850,0
20231024,160100,49661642750,24850,24850,24850,24850,0
20231024,160000,49661642750,24850,24850,24850,24850,0
20231024,155900,49661642750,24850,24850,24850,24850,0
20231024,155800,49661642750,24850,24850,24850,24850,0
20231024,155700,49661642750,24850,24850,24850,24850,0
20231024,155600,49661642750,24850,24850,24850,24850,0
20231024,155500,49661642750,24850,24850,24850,24850,0
20231024,155400,49661642750,24850,24850,24850,24850,0
20231024,155300,49661642750,24850,24850,24850,24850,0
20231024,155200,49661642750,24850,24850,24850,24850,0
20231024,155100,49661642750,24850,24850,24850,24850,0
20231024,155000,49661642750,24850,24850,24850,24850,0
20231024,154900,49661642750,24850,24850,24850,24850,0
20231024,154800,49661642750,24850,24850,24850,24850,0
20231024,154700,49661642750,24850,24850,24850,24850,0
20231024,154600,49661642750,24850,24850,24850,24850,37077
20231024,154500,49661642750,24850,24850,24850,24850,0
20231024,154400,49661642750,24850,24850,24850,24850,0
20231024,154300,49661642750,24850,24850,24850,24850,0
20231024,154200,49661642750,24850,24850,24850,24850,0
20231024,154100,49661642750,24850,24850,24850,24850,0
20231024,154000,49661642750,24850,24850,24850,24850,0
20231024,153900,49661642750,24850,24850,24850,24850,0
20231024,153800,49661642750,24850,24850,24850,24850,0
20231024,153700,49661642750,24850,24850,24850,24850,0
20231024,153600,49661642750,24850,24850,24850,24850,0
20231024,153500,49661642750,24850,24850,24850,24850,0
20231024,153400,49661642750,24850,24850,24850,24850,0
20231024,153300,49661642750,24850,24850,24850,24850,0
20231024,153200,49661642750,24850,24850,24850,24850,0
20231024,153100,49661642750,24850,24850,24850,24850,0
20231024,153000,49661642750,24850,24850,24850,24850,37077
20231024,152900,48740279300,24900,24900,24900,24900,0
20231024,152800,48740279300,24900,24900,24900,24900,0
20231024,152700,48740279300,24900,24900,24900,24900,0
20231024,152600,48740279300,24900,24900,24900,24900,0
20231024,152500,48740279300,24900,24900,24900,24900,0
20231024,152400,48740279300,24900,24900,24900,24900,0
20231024,152300,48740279300,24900,24900,24900,24900,0
20231024,152200,48740279300,24900,24900,24900,24900,0
20231024,152100,48740279300,24900,24900,24900,24900,0
20231024,152000,48740279300,24900,24900,24900,24900,0
20231024,151900,48740279300,24900,24850,24950,24800,11992
20231024,151800,48442011950,24850,24950,25000,24800,26132
20231024,151700,47790948600,24950,24900,24950,24850,8611
20231024,151600,47576407800,24900,24900,24950,24850,17364
20231024,151500,47143925100,24900,24850,24900,24800,15787
20231024,151400,46751073400,24900,24850,24900,24800,10409
20231024,151300,46492374500,24850,24750,24850,24700,13771
20231024,151200,46150727200,24750,24800,24850,24700,23020
20231024,151100,45580370000,24750,24750,24800,24700,8469
20231024,151000,45370500800,24700,24800,24800,24700,20668
20231024,150900,44858922100,24800,24650,24800,24650,20566
20231024,150800,44350025100,24700,24700,24700,24500,19893
20231024,150700,43859560500,24700,24700,24750,24650,25970
20231024,150600,43218200450,24700,24500,24700,24450,34073
20231024,150500,42380679100,24500,24400,24500,24400,9616
20231024,150400,42145448550,24450,24400,24450,24350,5418
20231024,150300,42013192700,24350,24450,24450,24350,7391
20231024,150200,41832795550,24450,24450,24450,24400,6288
20231024,150100,41679147800,24450,24400,24450,24400,6299
20231024,150000,41525169650,24400,24300,24400,24250,19239
20231024,145900,41056567350,24300,24300,24300,24250,1475
20231024,145800,41020750200,24300,24300,24300,24200,3139
20231024,145700,40944614950,24250,24300,24300,24250,5422
20231024,145600,40813026300,24300,24350,24350,24250,8686
20231024,145500,40601919800,24350,24350,24350,24300,5550
20231024,145400,40466864150,24350,24350,24350,24300,4322
20231024,145300,40361643500,24350,24300,24350,24250,6391
20231024,145200,40206265450,24300,24300,24300,24250,726
20231024,145100,40188650850,24300,24250,24300,24200,4725
20231024,145000,40074076300,24250,24250,24250,24200,1280
20231024,144900,40043049950,24250,24250,24300,24200,3399
20231024,144800,39960639750,24250,24300,24300,24250,1158
20231024,144700,39932521400,24300,24200,24300,24200,2631
20231024,144600,39868726800,24250,24350,24350,24250,8541
20231024,144500,39661301450,24300,24300,24350,24300,1661
20231024,144400,39620906150,24300,24350,24400,24300,7691
20231024,144300,39433666000,24350,24350,24350,24300,2649
20231024,144200,39369184100,24350,24400,24400,24300,7224
20231024,144100,39193207750,24400,24400,24450,24350,19712
20231024,144000,38711967750,24400,24350,24400,24300,4968
20231024,143900,38590947150,24350,24300,24350,24250,5197
20231024,143800,38464525500,24350,24300,24350,24250,7887
20231024,143700,38273090950,24300,24250,24300,24250,10981
20231024,143600,38006518550,24250,24250,24300,24200,4410
20231024,143500,37899566400,24200,24200,24250,24200,2797
20231024,143400,37831791350,24200,24250,24300,24200,4056
20231024,143300,37733426000,24250,24350,24400,24250,12902
20231024,143200,37419678300,24350,24350,24350,24300,4319
20231024,143100,37314516750,24350,24300,24350,24300,2085
20231024,143000,37263798550,24300,24300,24350,24250,8804
20231024,142900,37049815150,24300,24250,24300,24250,2736
20231024,142800,36983397000,24250,24200,24300,24200,5654
20231024,142700,36846239500,24250,24200,24250,24150,15525
20231024,142600,36470295200,24200,24150,24200,24150,4136
20231024,142500,36370220900,24150,24100,24200,24050,6093
20231024,142400,36223065250,24100,24100,24100,24000,7675
20231024,142300,36038336300,24100,24200,24200,24050,4322
20231024,142200,35934028400,24150,24200,24200,24150,3803
20231024,142100,35842085550,24150,24150,24200,24150,5401
20231024,142000,35711497550,24150,24200,24200,24150,5254
20231024,141900,35584470500,24150,24000,24200,24000,38081
20231024,141800,34667194900,24000,24000,24050,24000,6665
20231024,141700,34507195500,24000,24000,24050,24000,4536
20231024,141600,34398155350,24000,24050,24100,24000,6633
20231024,141500,34238651800,24050,24050,24100,24050,3441
20231024,141400,34155820200,24100,24100,24100,24050,7081
20231024,141300,33985295400,24100,24000,24100,23950,12804
20231024,141200,33677271800,23950,24000,24050,23950,15911
20231024,141100,33295517500,24000,24000,24000,23950,3812
20231024,141000,33204103950,24000,23900,24000,23900,17752
20231024,140900,32778900700,23900,23950,23950,23900,1497
20231024,140800,32743075850,23900,23800,23950,23800,12183
20231024,140700,32452023800,23800,23850,23900,23800,2520
20231024,140600,32391936200,23850,23800,23850,23800,9065
20231024,140500,32175765300,23800,23800,23850,23750,2156
20231024,140400,32124452800,23800,23800,23800,23750,1152
20231024,140300,32097041750,23800,23750,23800,23750,1654
20231024,140200,32057686100,23800,23750,23800,23700,10014
20231024,140100,31819628050,23700,23750,23750,23700,2358
20231024,140000,31763706950,23750,23750,23800,23700,5962
20231024,135900,31622115800,23800,23750,23800,23750,3318
20231024,135800,31543223150,23750,23750,23800,23700,995
20231024,135700,31519602900,23750,23750,23800,23750,3510
20231024,135600,31436182850,23750,23750,23750,23700,1992
20231024,135500,31388900450,23700,23750,23750,23700,1564
20231024,135400,31351826150,23700,23650,23750,23650,2303
20231024,135300,31297245650,23700,23700,23700,23650,502
20231024,135200,31285349450,23700,23650,23700,23650,1355
20231024,135100,31253237700,23700,23700,23700,23650,614
20231024,135000,31238691250,23700,23700,23700,23650,830
20231024,134900,31219036450,23700,23700,23750,23650,2222
20231024,134800,31166381850,23650,23650,23700,23650,2650
20231024,134700,31103703450,23700,23650,23700,23650,74
20231024,134600,31101952150,23700,23700,23700,23650,282
20231024,134500,31095272100,23700,23650,23700,23650,205
20231024,134400,31090417600,23700,23700,23700,23650,484
20231024,134300,31078948800,23700,23650,23700,23650,1665
20231024,134200,31039514600,23700,23700,23700,23650,239
20231024,134100,31033852600,23650,23700,23750,23650,640
20231024,134000,31018688250,23700,23700,23750,23700,642
20231024,133900,31003459750,23700,23650,23750,23650,1478
20231024,133800,30968430050,23700,23700,23700,23650,460
20231024,133700,30957539350,23700,23650,23700,23650,2443
20231024,133600,30899744900,23650,23650,23700,23650,855
20231024,133500,30879482900,23700,23750,23750,23650,910
20231024,133400,30857914850,23750,23700,23750,23650,523
20231024,133300,30845526150,23700,23700,23750,23650,820
20231024,133200,30826093000,23700,23700,23700,23650,1017
20231024,133100,30801995600,23700,23700,23700,23650,230
20231024,133000,30796547100,23700,23700,23700,23650,200
20231024,132900,30791812600,23750,23700,23750,23700,548
20231024,132800,30778808900,23750,23700,23750,23700,2120
20231024,132700,30728542550,23750,23750,23800,23700,652
20231024,132600,30713057100,23750,23800,23850,23750,291
20231024,132500,30706129050,23800,23750,23850,23650,4790
20231024,132400,30592021550,23750,23650,23800,23650,8430
20231024,132300,30391668750,23650,23650,23700,23650,615
20231024,132200,30377120350,23700,23700,23750,23650,541
20231024,132100,30364297550,23700,23700,23750,23700,817
20231024,132000,30344934300,23700,23700,23750,23650,1715
20231024,131900,30304289150,23700,23700,23700,23650,262
20231024,131800,30298088650,23700,23700,23700,23650,237
20231024,131700,30292472400,23700,23700,23750,23700,914
20231024,131600,30270809250,23700,23700,23750,23700,551
20231024,131500,30257743600,23700,23700,23750,23700,822
20231024,131400,30238257750,23750,23700,23750,23600,791
20231024,131300,30219514350,23650,23650,23700,23600,4710
20231024,131200,30107945750,23650,23600,23650,23600,1786
20231024,131100,30065709850,23650,23600,23650,23600,503
20231024,131000,30053823450,23600,23550,23600,23550,918
20231024,130900,30032168550,23550,23550,23600,23550,695
20231024,130800,30015800100,23550,23550,23550,23500,634
20231024,130700,30000890800,23550,23650,23650,23500,5133
20231024,130600,29879765500,23650,23650,23650,23650,1144
20231024,130500,29852709900,23600,23600,23650,23600,2218
20231024,130400,29800257050,23600,23650,23650,23600,249
20231024,130300,29794373700,23650,23600,23650,23550,1924
20231024,130200,29748967550,23600,23550,23600,23550,171
20231024,130100,29744934150,23550,23600,23600,23550,768
20231024,130000,29726847600,23550,23500,23600,23500,1538
20231024,125900,29690636950,23500,23500,23550,23450,692
20231024,125800,29674378800,23500,23450,23500,23450,1402
20231024,125700,29641485350,23500,23450,23500,23450,316
20231024,125600,29634063150,23450,23500,23500,23450,724
20231024,125500,29617049250,23550,23550,23550,23500,1127
20231024,125400,29590548500,23500,23550,23600,23500,1232
20231024,125300,29561560000,23550,23550,23600,23550,128
20231024,125200,29558543800,23550,23550,23550,23550,347
20231024,125100,29550371950,23550,23550,23550,23550,973
20231024,125000,29527457800,23550,23550,23600,23550,96
20231024,124900,29525193600,23600,23550,23600,23550,342
20231024,124800,29517138150,23550,23550,23600,23550,150
20231024,124700,29513603200,23550,23600,23600,23550,309
20231024,124600,29506316800,23550,23600,23600,23550,383
20231024,124500,29497278500,23600,23550,23600,23550,198
20231024,124400,29492610750,23500,23500,23550,23450,7822
20231024,124300,29308447200,23550,23500,23550,23500,545
20231024,124200,29295638700,23500,23500,23550,23500,2115
20231024,124100,29245935050,23500,23550,23550,23500,116
20231024,124000,29243208800,23550,23500,23550,23500,1049
20231024,123900,29218557100,23500,23550,23550,23500,1551
20231024,123800,29182073150,23550,23550,23550,23500,293
20231024,123700,29175174000,23550,23550,23550,23550,506
20231024,123600,29163257700,23550,23550,23600,23550,592
20231024,123500,29149309200,23550,23500,23550,23500,606
20231024,123400,29135044250,23500,23600,23600,23500,7073
20231024,123300,28968730100,23600,23600,23650,23600,1263
20231024,123200,28938923250,23600,23600,23600,23550,56
20231024,123100,28937601750,23600,23600,23600,23550,614
20231024,123000,28923139250,23600,23550,23600,23550,1039
20231024,122900,28898633350,23550,23600,23600,23550,518
20231024,122800,28886427650,23600,23600,23650,23600,370
20231024,122700,28877693600,23650,23550,23650,23550,3000
20231024,122600,28806917650,23550,23550,23600,23550,562
20231024,122500,28793675400,23600,23550,23600,23550,1258
20231024,122400,28764048700,23550,23550,23550,23500,682
20231024,122300,28748005000,23550,23600,23600,23550,447
20231024,122200,28737467800,23600,23550,23600,23550,466
20231024,122100,28726493350,23500,23400,23500,23400,1028
20231024,122000,28702367650,23450,23450,23500,23400,585
20231024,121900,28688653550,23400,23500,23500,23400,705
20231024,121800,28672120650,23450,23450,23500,23450,3739
20231024,121700,28584416000,23500,23500,23500,23500,454
20231024,121600,28573747000,23500,23500,23550,23500,1169
20231024,121500,28546253500,23500,23500,23500,23450,987
20231024,121400,28523064050,23500,23550,23550,23500,1575
20231024,121300,28486025050,23550,23600,23600,23500,176
20231024,121200,28481879750,23600,23500,23600,23500,111
20231024,121100,28479271150,23500,23550,23600,23500,894
20231024,121000,28458236650,23500,23500,23550,23500,329
20231024,120900,28450489450,23500,23550,23600,23500,2131
20231024,120800,28400325350,23550,23500,23550,23500,235
20231024,120700,28394802400,23500,23450,23500,23450,120
20231024,120600,28391984900,23450,23500,23550,23450,2330
20231024,120500,28337236150,23500,23500,23500,23500,66
20231024,120400,28335685150,23500,23500,23500,23450,984
20231024,120300,28312561200,23450,23450,23500,23450,130
20231024,120200,28309510100,23500,23500,23500,23450,99
20231024,120100,28307185350,23500,23450,23500,23400,1184
20231024,120000,28279403000,23450,23450,23500,23450,1833
20231024,115900,28236416650,23450,23500,23550,23450,749
20231024,115800,28218815700,23500,23550,23550,23450,3081
20231024,115700,28146411950,23500,23500,23600,23500,516
20231024,115600,28134270450,23550,23550,23600,23550,1008
20231024,115500,28110509650,23550,23550,23600,23550,758
20231024,115400,28092658650,23550,23550,23600,23500,382
20231024,115300,28083662750,23550,23550,23600,23550,657
20231024,115200,28068190300,23550,23600,23600,23500,567
20231024,115100,28054837300,23600,23550,23600,23550,615
20231024,115000,28040352400,23550,23550,23600,23500,726
20231024,114900,28023255100,23550,23550,23600,23500,1284
20231024,114800,27993041400,23500,23550,23600,23500,3667
20231024,114700,27906776100,23550,23550,23600,23550,232
20231024,114600,27901309350,23550,23600,23650,23550,3144
20231024,114500,27827060450,23600,23650,23650,23600,266
20231024,114400,27820771950,23650,23650,23650,23600,1029
20231024,114300,27796446350,23600,23600,23650,23600,195
20231024,114200,27791842700,23600,23650,23650,23600,737
20231024,114100,27774448700,23600,23600,23650,23600,419
20231024,114000,27764550900,23600,23650,23650,23600,2308
20231024,113900,27709978400,23650,23650,23700,23650,498
20231024,113800,27698195700,23650,23650,23700,23650,1167
20231024,113700,27670592350,23650,23700,23700,23650,567
20231024,113600,27657182750,23700,23700,23700,23650,1079
20231024,113500,27631655300,23700,23800,23800,23650,4737
20231024,113400,27519201300,23850,23800,23850,23800,305
20231024,113300,27511931100,23850,23800,23850,23800,2160
20231024,113200,27460489550,23800,23800,23850,23800,664
20231024,113100,27444673100,23800,23800,23850,23750,2663
20231024,113000,27381305450,23850,23700,23850,23700,2876
20231024,112900,27312872600,23750,23800,23850,23750,3127
20231024,112800,27238491200,23800,23800,23850,23700,6047
20231024,112700,27094587450,23750,23750,23800,23750,2639
20231024,112600,27031881400,23750,23700,23800,23700,5127
20231024,112500,26910122900,23700,23700,23750,23650,4969
20231024,112400,26792258950,23700,23750,23800,23650,9139
20231024,112300,26575412600,23750,23750,23800,23700,5196
20231024,112200,26452024950,23750,23700,23800,23650,6161
20231024,112100,26305775750,23700,23650,23750,23650,5635
20231024,112000,26172306650,23650,23650,23700,23650,1562
20231024,111900,26135323850,23650,23700,23750,23600,9684
20231024,111800,25906043000,23700,23600,23700,23550,7132
20231024,111700,25737533100,23600,23600,23600,23550,5130
20231024,111600,25616689700,23600,23500,23600,23450,9358
20231024,111500,25396444550,23500,23500,23500,23450,905
20231024,111400,25375179100,23500,23500,23500,23450,2760
20231024,111300,25310371500,23500,23450,23550,23450,3968
20231024,111200,25217182350,23450,23450,23500,23400,2066
20231024,111100,25168724950,23450,23450,23500,23450,1744
20231024,111000,25127826150,23450,23450,23500,23400,2969
20231024,110900,25058113000,23400,23450,23500,23400,5380
20231024,110800,24931932350,23450,23350,23450,23350,11337
20231024,110700,24666652750,23350,23400,23450,23300,4598
20231024,110600,24559245700,23400,23400,23400,23350,820
20231024,110500,24540075600,23400,23350,23400,23300,3240
20231024,110400,24464478250,23350,23350,23400,23300,3024
20231024,110300,24393793550,23350,23350,23400,23300,3393
20231024,110200,24314682050,23400,23400,23400,23350,4010
20231024,110100,24220995100,23400,23300,23400,23300,3328
20231024,110000,24143257000,23350,23400,23400,23300,1401
20231024,105900,24110519450,23400,23300,23400,23300,2809
20231024,105800,24044994550,23300,23300,23300,23200,1498
20231024,105700,24010150750,23200,23300,23300,23200,4686
20231024,105600,23901242300,23250,23300,23300,23250,521
20231024,105500,23889107050,23300,23300,23350,23250,837
20231024,105400,23869611750,23300,23350,23350,23250,396
20231024,105300,23860385700,23300,23400,23400,23250,7443
20231024,105200,23686687100,23400,23450,23450,23350,2331
20231024,105100,23632136150,23450,23400,23450,23400,5620
20231024,105000,23500622700,23400,23400,23400,23350,1918
20231024,104900,23455773300,23350,23350,23400,23350,3445
20231024,104800,23375316650,23350,23350,23400,23300,849
20231024,104700,23355487950,23300,23350,23400,23250,3186
20231024,104600,23281205750,23300,23350,23350,23300,1563
20231024,104500,23244762700,23300,23300,23350,23250,1219
20231024,104400,23216368350,23300,23350,23350,23250,2038
20231024,104300,23168887550,23350,23300,23350,23300,568
20231024,104200,23155649500,23300,23400,23450,23250,14831
20231024,104100,22809031550,23400,23300,23400,23300,7055
20231024,104000,22644366800,23250,23250,23300,23200,2351
20231024,103900,22589703950,23200,23200,23250,23150,2307
20231024,103800,22536172150,23150,23200,23250,23150,1666
20231024,103700,22497583650,23250,23200,23250,23150,1917
20231024,103600,22453097800,23200,23100,23200,23050,3650
20231024,103500,22368554000,23050,23100,23100,23000,4341
20231024,103400,22268503500,23050,23100,23150,23050,7230
20231024,103300,22101780750,23100,23200,23200,23050,2985
20231024,103200,22032762850,23150,23150,23300,23100,6175
20231024,103100,21889554700,23100,23150,23150,23050,4476
20231024,103000,21786149600,23100,23150,23200,23100,3830
20231024,102900,21697572600,23150,23200,23250,23050,5566
20231024,102800,21568819600,23200,23300,23300,23100,18413
20231024,102700,21142226150,23300,23350,23350,23250,3620
20231024,102600,21057860550,23350,23300,23350,23250,5523
20231024,102500,20929156300,23300,23300,23300,23250,1609
20231024,102400,20891715750,23300,23300,23350,23250,3779
20231024,102300,20803737200,23300,23250,23300,23200,2332
20231024,102200,20749529650,23200,23250,23250,23150,8486
20231024,102100,20552621050,23200,23350,23350,23200,11464
20231024,102000,20286143850,23300,23350,23350,23300,2914
20231024,101900,20218217850,23300,23350,23400,23300,5103
20231024,101800,20099228400,23350,23400,23400,23300,4854
20231024,101700,19985850950,23400,23450,23450,23350,6897
20231024,101600,19824711450,23350,23450,23450,23350,14305
20231024,101500,19490117800,23400,23550,23550,23400,15223
20231024,101400,19132577100,23500,23600,23600,23500,4737
20231024,101300,19021053050,23600,23600,23600,23550,4570
20231024,101200,18913337800,23550,23600,23600,23550,3296
20231024,101100,18835619650,23600,23650,23650,23600,2800
20231024,101000,18769512200,23600,23650,23650,23600,2303
20231024,100900,18715117650,23600,23600,23650,23550,3263
20231024,100800,18638159550,23550,23650,23700,23550,2659
20231024,100700,18575374000,23650,23600,23650,23550,4158
20231024,100600,18477219700,23550,23650,23650,23550,16718
20231024,100500,18082638250,23650,23750,23750,23600,7705
20231024,100400,17900409400,23700,23750,23750,23700,3689
20231024,100300,17812949850,23750,23750,23750,23650,7739
20231024,100200,17629487850,23750,23750,23750,23700,1560
20231024,100100,17592462500,23750,23800,23800,23700,5525
20231024,100000,17461269000,23800,23800,23800,23750,2323
20231024,095900,17405994450,23750,23900,23900,23750,8559
20231024,095800,17202089350,23850,23950,23950,23800,11783
20231024,095700,16920845050,23900,24000,24000,23900,6557
20231024,095600,16763730200,24000,24000,24000,23950,1410
20231024,095500,16729915550,24000,23900,24000,23850,20014
20231024,095400,16250393500,23900,23900,23900,23800,8033
20231024,095300,16058811350,23850,23900,23900,23850,3681
20231024,095200,15970977050,23900,23900,23900,23800,2043
20231024,095100,15922190850,23850,23900,23900,23800,1279
20231024,095000,15891681200,23850,23850,23900,23800,4850
20231024,094900,15776007150,23850,23900,23950,23850,3501
20231024,094800,15692427950,23900,24000,24000,23900,4091
20231024,094700,15594490000,24000,23900,24000,23800,15449
20231024,094600,15225168450,23850,23900,23950,23850,6363
20231024,094500,15073084300,23850,23850,23900,23800,3526
20231024,094400,14989000950,23800,23800,23900,23750,11749
20231024,094300,14709156000,23800,23800,23800,23750,2345
20231024,094200,14653433050,23750,23750,23800,23700,4165
20231024,094100,14554457050,23750,23800,23900,23700,11637
20231024,094000,14278047800,23800,23850,23850,23750,2336
20231024,093900,14222424450,23800,23950,23950,23750,4226
20231024,093800,14121565450,23900,23750,23950,23700,7503
20231024,093700,13942464100,23700,23800,23800,23700,4023
20231024,093600,13846915150,23750,23850,23850,23750,1503
20231024,093500,13811167200,23750,24000,24000,23750,23764
20231024,093400,13243756250,24000,23950,24000,23900,5510
20231024,093300,13111700850,23900,24000,24000,23900,6145
20231024,093200,12964512350,23950,23950,24000,23850,8829
20231024,093100,12753430850,23900,23950,23950,23800,9386
20231024,093000,12529371850,23950,24000,24000,23900,6363
20231024,092900,12376841150,24000,24100,24100,24000,16712
20231024,092800,11975206250,24100,24100,24150,24050,14413
20231024,092700,11627735600,24100,23950,24100,23900,41673
20231024,092600,10627999150,23950,23850,23950,23850,8749
20231024,092500,10418860200,23900,23900,23900,23850,3667
20231024,092400,10331354500,23850,23900,23950,23850,2651
20231024,092300,10268010050,23900,23850,23950,23800,14732
20231024,092200,9916092850,23850,23850,23850,23800,5444
20231024,092100,9786434450,23800,23750,23850,23750,2223
20231024,092000,9733478500,23850,23600,23850,23600,13230
20231024,091900,9419578400,23650,23600,23650,23550,6270
20231024,091800,9271622200,23600,23600,23650,23550,7512
20231024,091700,9094422850,23600,23650,23650,23550,7530
20231024,091600,8916695600,23600,23700,23700,23600,8164
20231024,091500,8723679700,23650,23700,23750,23600,7826
20231024,091400,8538470800,23650,23750,23800,23650,10745
20231024,091300,8283351200,23800,23750,23800,23750,2659
20231024,091200,8220119750,23750,23800,23900,23750,6132
20231024,091100,8074266850,23850,23850,23900,23750,22359
20231024,091000,7541826250,23850,23850,23950,23850,9830
20231024,090900,7307039250,23850,24000,24000,23850,4486
20231024,090800,7199731450,23950,23950,23950,23800,16580
20231024,090700,6803314650,23900,23900,24000,23900,18650
20231024,090600,6356459800,23950,23900,24000,23850,21730
20231024,090500,5836171400,23950,23850,23950,23800,19789
20231024,090400,5363772300,23800,23850,23950,23750,16542
20231024,090300,4968985500,23900,23700,24050,23650,41192
20231024,090200,3985058350,23750,23750,23750,23700,19462
20231024,090100,3523532450,23700,23850,23900,23600,30696
20231024,090000,2794964600,23900,23600,23950,23500,117670