KissMeData/008730/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184700,3135261250,30650,30650,30650,30650,1721
20231024,184600,3135261250,30650,30650,30650,30650,0
20231024,184500,3135261250,30650,30650,30650,30650,0
20231024,184400,3135261250,30650,30650,30650,30650,0
20231024,184300,3135261250,30650,30650,30650,30650,0
20231024,184200,3135261250,30650,30650,30650,30650,0
20231024,184100,3135261250,30650,30650,30650,30650,0
20231024,184000,3135261250,30650,30650,30650,30650,0
20231024,183900,3135261250,30650,30650,30650,30650,0
20231024,183800,3135261250,30650,30650,30650,30650,0
20231024,183700,3135261250,30650,30650,30650,30650,0
20231024,183600,3135261250,30650,30650,30650,30650,0
20231024,183500,3135261250,30650,30650,30650,30650,0
20231024,183400,3135261250,30650,30650,30650,30650,0
20231024,183300,3135261250,30650,30650,30650,30650,0
20231024,183200,3135261250,30650,30650,30650,30650,0
20231024,183100,3135261250,30650,30650,30650,30650,0
20231024,183000,3135261250,30650,30650,30650,30650,0
20231024,182900,3135261250,30650,30650,30650,30650,0
20231024,182800,3135261250,30650,30650,30650,30650,0
20231024,182700,3135261250,30650,30650,30650,30650,0
20231024,182600,3135261250,30650,30650,30650,30650,0
20231024,182500,3135261250,30650,30650,30650,30650,0
20231024,182400,3135261250,30650,30650,30650,30650,0
20231024,182300,3135261250,30650,30650,30650,30650,0
20231024,182200,3135261250,30650,30650,30650,30650,0
20231024,182100,3135261250,30650,30650,30650,30650,0
20231024,182000,3135261250,30650,30650,30650,30650,0
20231024,181900,3135261250,30650,30650,30650,30650,0
20231024,181800,3135261250,30650,30650,30650,30650,0
20231024,181700,3135261250,30650,30650,30650,30650,1721
20231024,181600,3135261250,30650,30650,30650,30650,0
20231024,181500,3135261250,30650,30650,30650,30650,0
20231024,181400,3135261250,30650,30650,30650,30650,0
20231024,181300,3135261250,30650,30650,30650,30650,0
20231024,181200,3135261250,30650,30650,30650,30650,0
20231024,181100,3135261250,30650,30650,30650,30650,0
20231024,181000,3135261250,30650,30650,30650,30650,0
20231024,180900,3135261250,30650,30650,30650,30650,0
20231024,180800,3135261250,30650,30650,30650,30650,0
20231024,180700,3135261250,30650,30650,30650,30650,0
20231024,180600,3135261250,30650,30650,30650,30650,0
20231024,180500,3135261250,30650,30650,30650,30650,0
20231024,180400,3135261250,30650,30650,30650,30650,0
20231024,180300,3135261250,30650,30650,30650,30650,0
20231024,180200,3135261250,30650,30650,30650,30650,0
20231024,180100,3135261250,30650,30650,30650,30650,0
20231024,180000,3135261250,30650,30650,30650,30650,0
20231024,175900,3135261250,30650,30650,30650,30650,0
20231024,175800,3135261250,30650,30650,30650,30650,0
20231024,175700,3135261250,30650,30650,30650,30650,0
20231024,175600,3135261250,30650,30650,30650,30650,0
20231024,175500,3135261250,30650,30650,30650,30650,0
20231024,175400,3135261250,30650,30650,30650,30650,0
20231024,175300,3135261250,30650,30650,30650,30650,0
20231024,175200,3135261250,30650,30650,30650,30650,0
20231024,175100,3135261250,30650,30650,30650,30650,0
20231024,175000,3135261250,30650,30650,30650,30650,0
20231024,174900,3135261250,30650,30650,30650,30650,0
20231024,174800,3135261250,30650,30650,30650,30650,0
20231024,174700,3135261250,30650,30650,30650,30650,1721
20231024,174600,3135261250,30650,30650,30650,30650,0
20231024,174500,3135261250,30650,30650,30650,30650,0
20231024,174400,3135261250,30650,30650,30650,30650,0
20231024,174300,3135261250,30650,30650,30650,30650,0
20231024,174200,3135261250,30650,30650,30650,30650,0
20231024,174100,3135261250,30650,30650,30650,30650,0
20231024,174000,3135261250,30650,30650,30650,30650,0
20231024,173900,3135261250,30650,30650,30650,30650,0
20231024,173800,3135261250,30650,30650,30650,30650,0
20231024,173700,3135261250,30650,30650,30650,30650,0
20231024,173600,3135261250,30650,30650,30650,30650,0
20231024,173500,3135261250,30650,30650,30650,30650,0
20231024,173400,3135261250,30650,30650,30650,30650,0
20231024,173300,3135261250,30650,30650,30650,30650,0
20231024,173200,3135261250,30650,30650,30650,30650,0
20231024,173100,3135261250,30650,30650,30650,30650,0
20231024,173000,3135261250,30650,30650,30650,30650,0
20231024,172900,3135261250,30650,30650,30650,30650,0
20231024,172800,3135261250,30650,30650,30650,30650,0
20231024,172700,3135261250,30650,30650,30650,30650,0
20231024,172600,3135261250,30650,30650,30650,30650,0
20231024,172500,3135261250,30650,30650,30650,30650,0
20231024,172400,3135261250,30650,30650,30650,30650,0
20231024,172300,3135261250,30650,30650,30650,30650,0
20231024,172200,3135261250,30650,30650,30650,30650,0
20231024,172100,3135261250,30650,30650,30650,30650,0
20231024,172000,3135261250,30650,30650,30650,30650,0
20231024,171900,3135261250,30650,30650,30650,30650,0
20231024,171800,3135261250,30650,30650,30650,30650,0
20231024,171700,3135261250,30650,30650,30650,30650,1721
20231024,171600,3135261250,30650,30650,30650,30650,0
20231024,171500,3135261250,30650,30650,30650,30650,0
20231024,171400,3135261250,30650,30650,30650,30650,0
20231024,171300,3135261250,30650,30650,30650,30650,0
20231024,171200,3135261250,30650,30650,30650,30650,0
20231024,171100,3135261250,30650,30650,30650,30650,0
20231024,171000,3135261250,30650,30650,30650,30650,0
20231024,170900,3135261250,30650,30650,30650,30650,0
20231024,170800,3135261250,30650,30650,30650,30650,0
20231024,170700,3135261250,30650,30650,30650,30650,0
20231024,170600,3135261250,30650,30650,30650,30650,0
20231024,170500,3135261250,30650,30650,30650,30650,0
20231024,170400,3135261250,30650,30650,30650,30650,0
20231024,170300,3135261250,30650,30650,30650,30650,0
20231024,170200,3135261250,30650,30650,30650,30650,0
20231024,170100,3135261250,30650,30650,30650,30650,0
20231024,170000,3135261250,30650,30650,30650,30650,0
20231024,165900,3135261250,30650,30650,30650,30650,0
20231024,165800,3135261250,30650,30650,30650,30650,0
20231024,165700,3135261250,30650,30650,30650,30650,0
20231024,165600,3135261250,30650,30650,30650,30650,0
20231024,165500,3135261250,30650,30650,30650,30650,0
20231024,165400,3135261250,30650,30650,30650,30650,0
20231024,165300,3135261250,30650,30650,30650,30650,0
20231024,165200,3135261250,30650,30650,30650,30650,0
20231024,165100,3135261250,30650,30650,30650,30650,0
20231024,165000,3135261250,30650,30650,30650,30650,0
20231024,164900,3135261250,30650,30650,30650,30650,0
20231024,164800,3135261250,30650,30650,30650,30650,0
20231024,164700,3135261250,30650,30650,30650,30650,1721
20231024,164600,3135261250,30650,30650,30650,30650,0
20231024,164500,3135261250,30650,30650,30650,30650,0
20231024,164400,3135261250,30650,30650,30650,30650,0
20231024,164300,3135261250,30650,30650,30650,30650,0
20231024,164200,3135261250,30650,30650,30650,30650,0
20231024,164100,3135261250,30650,30650,30650,30650,0
20231024,164000,3135261250,30650,30650,30650,30650,0
20231024,163900,3135261250,30650,30650,30650,30650,0
20231024,163800,3135261250,30650,30650,30650,30650,0
20231024,163700,3135261250,30650,30650,30650,30650,0
20231024,163600,3135261250,30650,30650,30650,30650,0
20231024,163500,3135261250,30650,30650,30650,30650,0
20231024,163400,3135261250,30650,30650,30650,30650,0
20231024,163300,3135261250,30650,30650,30650,30650,0
20231024,163200,3135261250,30650,30650,30650,30650,0
20231024,163100,3135261250,30650,30650,30650,30650,0
20231024,163000,3135261250,30650,30650,30650,30650,0
20231024,162900,3135261250,30650,30650,30650,30650,0
20231024,162800,3135261250,30650,30650,30650,30650,0
20231024,162700,3135261250,30650,30650,30650,30650,0
20231024,162600,3135261250,30650,30650,30650,30650,0
20231024,162500,3135261250,30650,30650,30650,30650,0
20231024,162400,3135261250,30650,30650,30650,30650,0
20231024,162300,3135261250,30650,30650,30650,30650,0
20231024,162200,3135261250,30650,30650,30650,30650,0
20231024,162100,3135261250,30650,30650,30650,30650,0
20231024,162000,3135261250,30650,30650,30650,30650,0
20231024,161900,3135261250,30650,30650,30650,30650,0
20231024,161800,3135261250,30650,30650,30650,30650,0
20231024,161700,3135261250,30650,30650,30650,30650,1721
20231024,161600,3135261250,30650,30650,30650,30650,0
20231024,161500,3135261250,30650,30650,30650,30650,0
20231024,161400,3135261250,30650,30650,30650,30650,0
20231024,161300,3135261250,30650,30650,30650,30650,0
20231024,161200,3135261250,30650,30650,30650,30650,0
20231024,161100,3135261250,30650,30650,30650,30650,0
20231024,161000,3135261250,30650,30650,30650,30650,0
20231024,160900,3135261250,30650,30650,30650,30650,0
20231024,160800,3135261250,30650,30650,30650,30650,0
20231024,160700,3135261250,30650,30650,30650,30650,0
20231024,160600,3135261250,30650,30650,30650,30650,0
20231024,160500,3135261250,30650,30650,30650,30650,0
20231024,160400,3135261250,30650,30650,30650,30650,0
20231024,160300,3135261250,30650,30650,30650,30650,0
20231024,160200,3135261250,30650,30650,30650,30650,0
20231024,160100,3135261250,30650,30650,30650,30650,0
20231024,160000,3135261250,30650,30650,30650,30650,0
20231024,155900,3135261250,30650,30650,30650,30650,0
20231024,155800,3135261250,30650,30650,30650,30650,0
20231024,155700,3135261250,30650,30650,30650,30650,0
20231024,155600,3135261250,30650,30650,30650,30650,0
20231024,155500,3135261250,30650,30650,30650,30650,0
20231024,155400,3135261250,30650,30650,30650,30650,0
20231024,155300,3135261250,30650,30650,30650,30650,0
20231024,155200,3135261250,30650,30650,30650,30650,0
20231024,155100,3135261250,30650,30650,30650,30650,0
20231024,155000,3135261250,30650,30650,30650,30650,0
20231024,154900,3135261250,30650,30650,30650,30650,0
20231024,154800,3135261250,30650,30650,30650,30650,0
20231024,154700,3135261250,30650,30650,30650,30650,1721
20231024,154600,3135261250,30650,30650,30650,30650,0
20231024,154500,3135261250,30650,30650,30650,30650,0
20231024,154400,3135261250,30650,30650,30650,30650,0
20231024,154300,3135261250,30650,30650,30650,30650,0
20231024,154200,3135261250,30650,30650,30650,30650,0
20231024,154100,3135261250,30650,30650,30650,30650,0
20231024,154000,3135261250,30650,30650,30650,30650,0
20231024,153900,3135261250,30650,30650,30650,30650,0
20231024,153800,3135261250,30650,30650,30650,30650,0
20231024,153700,3135261250,30650,30650,30650,30650,0
20231024,153600,3135261250,30650,30650,30650,30650,0
20231024,153500,3135261250,30650,30650,30650,30650,0
20231024,153400,3135261250,30650,30650,30650,30650,0
20231024,153300,3135261250,30650,30650,30650,30650,0
20231024,153200,3135261250,30650,30650,30650,30650,0
20231024,153100,3135261250,30650,30650,30650,30650,0
20231024,153000,3135261250,30650,30650,30650,30650,1721
20231024,152900,3082512600,30650,30650,30650,30650,0
20231024,152800,3082512600,30650,30650,30650,30650,0
20231024,152700,3082512600,30650,30650,30650,30650,0
20231024,152600,3082512600,30650,30650,30650,30650,0
20231024,152500,3082512600,30650,30650,30650,30650,0
20231024,152400,3082512600,30650,30650,30650,30650,0
20231024,152300,3082512600,30650,30650,30650,30650,0
20231024,152200,3082512600,30650,30650,30650,30650,0
20231024,152100,3082512600,30650,30650,30650,30650,0
20231024,152000,3082512600,30650,30650,30650,30650,0
20231024,151900,3082512600,30650,30400,30650,30400,1482
20231024,151800,3037410500,30400,30400,30400,30350,368
20231024,151700,3026224800,30350,30300,30350,30300,1784
20231024,151600,2972161250,30300,30250,30300,30200,148
20231024,151500,2967682800,30250,30100,30250,30100,1723
20231024,151400,2915596350,30100,30100,30200,30100,51
20231024,151300,2914056450,30200,30150,30200,30150,1203
20231024,151200,2877734650,30150,30100,30150,30100,2108
20231024,151100,2814237600,30100,30100,30100,30100,98
20231024,151000,2811287800,30050,30050,30050,30000,122
20231024,150900,2807621750,30050,30050,30100,30000,69
20231024,150800,2805547500,30050,30050,30050,30050,32
20231024,150700,2804585900,30050,30050,30050,30000,53
20231024,150600,2802993300,30050,30050,30100,30000,72
20231024,150500,2800828300,30050,30050,30050,30050,30
20231024,150400,2799926800,30050,30050,30050,30050,28
20231024,150300,2799085400,30050,30050,30100,30050,107
20231024,150200,2795867400,30050,30000,30050,30000,57
20231024,150100,2794154600,30050,30050,30050,30050,37
20231024,150000,2793042750,30100,30000,30100,30000,95
20231024,145900,2790186700,30000,30050,30050,30000,177
20231024,145800,2784870350,30050,30050,30050,30000,46
20231024,145700,2783488100,30050,30050,30050,30050,51
20231024,145600,2781955550,30050,30000,30050,30000,13
20231024,145500,2781565050,30000,30050,30050,30000,8
20231024,145400,2781324700,30000,30000,30050,30000,83
20231024,145300,2778834100,30000,30000,30000,30000,30
20231024,145200,2777934100,30000,30000,30000,30000,13
20231024,145100,2777544100,30050,30050,30050,30050,25
20231024,145000,2776792850,30000,30000,30000,30000,1
20231024,144900,2776762850,30050,30000,30050,30000,52
20231024,144800,2775202800,30000,30000,30000,30000,123
20231024,144700,2771512800,30000,30050,30050,30000,146
20231024,144600,2767126550,30100,30150,30150,30100,77
20231024,144500,2764806600,30200,30200,30200,30150,133
20231024,144400,2760790050,30200,30100,30200,30100,1820
20231024,144300,2705942800,30050,30000,30050,30000,2426
20231024,144200,2633105400,29950,29900,29950,29800,878
20231024,144100,2606844800,29900,29900,29900,29900,15
20231024,144000,2606396300,29900,29900,29900,29900,3
20231024,143900,2606306600,29900,29900,29900,29700,1586
20231024,143800,2559051400,29900,29900,29900,29900,166
20231024,143700,2554088000,29900,29950,29950,29900,16
20231024,143600,2553609200,29950,30000,30000,29900,53
20231024,143500,2552022150,29900,29950,29950,29900,19
20231024,143400,2551453150,29950,29900,30000,29900,213
20231024,143300,2545078200,30000,29950,30000,29900,152
20231024,143200,2540524150,29950,29900,29950,29900,25
20231024,143100,2539776000,29900,30000,30000,29900,185
20231024,143000,2534244400,29900,29900,29950,29900,251
20231024,142900,2526729850,29900,29950,29950,29900,32
20231024,142800,2525772950,29900,29900,29900,29900,79
20231024,142700,2523410850,29950,29950,29950,29950,12
20231024,142600,2523051450,29900,29900,29900,29900,20
20231024,142500,2522453450,29900,29900,29900,29900,2
20231024,142400,2522393650,29900,29900,29900,29900,131
20231024,142300,2518476750,29800,30000,30000,29800,545
20231024,142200,2502185750,30000,30000,30000,30000,189
20231024,142100,2496515750,30000,30050,30050,30000,40
20231024,142000,2495313950,30050,29900,30050,29900,1503
20231024,141900,2450233300,29900,30000,30000,29900,468
20231024,141800,2436207000,30050,30100,30100,30050,584
20231024,141700,2418649000,30100,30100,30100,30050,271
20231024,141600,2410496400,30100,30000,30100,30000,4738
20231024,141500,2268219900,30000,29950,30000,29900,1507
20231024,141400,2223082550,29900,29850,29900,29800,1956
20231024,141300,2164631000,29800,29750,29800,29750,2711
20231024,141200,2083888200,29750,29700,29750,29700,125
20231024,141100,2080169650,29700,29700,29700,29700,804
20231024,141000,2056290850,29600,29700,29700,29600,35
20231024,140900,2055251450,29700,29550,29700,29550,2260
20231024,140800,1988332750,29550,29550,29550,29550,123
20231024,140700,1984698100,29550,29500,29550,29500,51
20231024,140600,1983192350,29450,29550,29550,29450,63
20231024,140500,1981335300,29550,29500,29550,29500,542
20231024,140400,1965345200,29500,29500,29500,29500,0
20231024,140300,1965345200,29500,29500,29500,29500,12
20231024,140200,1964991200,29450,29450,29500,29450,106
20231024,140100,1961868500,29500,29500,29500,29500,102
20231024,140000,1958859500,29500,29500,29500,29500,759
20231024,135900,1936469000,29500,29450,29500,29450,62
20231024,135800,1934642400,29500,29450,29500,29450,201
20231024,135700,1928712950,29450,29500,29500,29450,47
20231024,135600,1927328200,29450,29450,29450,29450,50
20231024,135500,1925855700,29450,29450,29450,29450,176
20231024,135400,1920672500,29500,29500,29500,29500,14
20231024,135300,1920259500,29450,29500,29500,29450,250
20231024,135200,1912884600,29550,29400,29550,29400,3193
20231024,135100,1818737950,29400,29400,29400,29400,1139
20231024,135000,1785251350,29400,29400,29400,29350,121
20231024,134900,1781694200,29400,29400,29400,29400,10
20231024,134800,1781400200,29400,29400,29400,29400,73
20231024,134700,1779254000,29350,29400,29400,29350,244
20231024,134600,1772084100,29350,29350,29350,29350,1089
20231024,134500,1740121950,29350,29350,29350,29350,13
20231024,134400,1739740400,29300,29300,29300,29300,228
20231024,134300,1733060000,29300,29300,29300,29300,75
20231024,134200,1730862500,29300,29300,29300,29300,119
20231024,134100,1727375800,29300,29300,29300,29300,180
20231024,134000,1722101800,29300,29300,29300,29300,21
20231024,133900,1721486500,29300,29300,29300,29250,117
20231024,133800,1718058500,29250,29250,29250,29250,2
20231024,133700,1718000000,29250,29250,29250,29250,19
20231024,133600,1717444250,29300,29250,29300,29250,801
20231024,133500,1694011150,29250,29200,29250,29200,480
20231024,133400,1679992700,29200,29200,29200,29200,120
20231024,133300,1676488700,29150,29150,29150,29150,646
20231024,133200,1657657800,29100,29100,29100,29100,29
20231024,133100,1656813900,29150,29150,29150,29150,87
20231024,133000,1654277850,29150,29150,29150,29150,14
20231024,132900,1653869750,29100,29100,29100,29100,45
20231024,132800,1652560250,29100,29150,29150,29100,60
20231024,132700,1650811750,29150,29150,29150,29150,13
20231024,132600,1650432800,29150,29150,29150,29150,103
20231024,132500,1647430350,29100,29100,29100,29100,2
20231024,132400,1647372150,29150,29150,29150,29150,27
20231024,132300,1646585100,29150,29150,29150,29150,1
20231024,132200,1646555950,29150,29150,29150,29150,0
20231024,132100,1646555950,29150,29150,29150,29150,20
20231024,132000,1645972950,29100,29100,29100,29100,24
20231024,131900,1645274550,29100,29100,29100,29100,16
20231024,131800,1644808950,29150,29150,29150,29100,16
20231024,131700,1644342600,29150,29150,29150,29150,7
20231024,131600,1644138550,29150,29150,29150,29150,8
20231024,131500,1643905350,29150,29150,29150,29150,18
20231024,131400,1643380650,29150,29150,29150,29150,0
20231024,131300,1643380650,29150,29150,29150,29150,0
20231024,131200,1643380650,29150,29150,29150,29150,50
20231024,131100,1641923150,29100,29100,29100,29100,10
20231024,131000,1641632150,29100,29050,29100,29050,736
20231024,130900,1620221100,29050,29050,29050,29050,14
20231024,130800,1619814400,29050,29050,29050,29000,63
20231024,130700,1617984300,29050,29050,29050,29050,237
20231024,130600,1611099450,29100,29200,29200,29100,152
20231024,130500,1606669500,29200,29150,29200,29150,53
20231024,130400,1605123200,29150,29100,29150,29100,458
20231024,130300,1591791350,29100,29100,29100,29100,14
20231024,130200,1591383950,29100,29050,29100,29050,1108
20231024,130100,1559196500,29050,29050,29050,29050,0
20231024,130000,1559196500,29050,29050,29050,29050,229
20231024,125900,1552544050,29050,29050,29050,29050,0
20231024,125800,1552544050,29050,29050,29050,29050,166
20231024,125700,1547721750,29050,29050,29050,29050,84
20231024,125600,1545281550,29050,29000,29050,29000,44
20231024,125500,1544004600,29000,28950,29000,28950,735
20231024,125400,1522713400,28950,28950,28950,28950,503
20231024,125300,1508151550,28900,28900,28900,28900,0
20231024,125200,1508151550,28900,28900,28900,28900,16
20231024,125100,1507689150,28900,28900,28900,28900,151
20231024,125000,1503325250,28850,28850,28850,28850,100
20231024,124900,1500440250,28900,28900,28900,28900,50
20231024,124800,1498995250,28850,28900,28900,28850,40
20231024,124700,1497840300,28950,28900,28950,28900,73
20231024,124600,1495730250,28900,28900,28900,28900,112
20231024,124500,1492493450,28900,28900,28900,28900,14
20231024,124400,1492088850,28900,28950,28950,28900,80
20231024,124300,1489775150,28950,28950,28950,28950,7
20231024,124200,1489572500,28950,28950,28950,28950,15
20231024,124100,1489138250,28950,28950,28950,28950,0
20231024,124000,1489138250,28950,28900,28950,28900,28
20231024,123900,1488328750,28900,28900,28900,28900,14
20231024,123800,1487924150,28900,28900,28900,28900,0
20231024,123700,1487924150,28900,28900,28900,28900,0
20231024,123600,1487924150,28900,28900,28900,28900,115
20231024,123500,1484600650,28900,28900,28900,28900,0
20231024,123400,1484600650,28900,28900,28900,28900,7
20231024,123300,1484398350,28900,28900,28900,28900,34
20231024,123200,1483415750,28800,28800,28800,28800,4
20231024,123100,1483300550,28900,28900,28900,28900,0
20231024,123000,1483300550,28900,28850,28900,28850,75
20231024,122900,1481135200,28850,28850,28850,28850,45
20231024,122800,1479836950,28850,28850,28850,28850,8
20231024,122700,1479606150,28850,28850,28850,28850,80
20231024,122600,1477298150,28850,28850,28850,28850,37
20231024,122500,1476230700,28850,28850,28850,28850,0
20231024,122400,1476230700,28850,28850,28850,28850,35
20231024,122300,1475220950,28850,28850,28850,28850,0
20231024,122200,1475220950,28850,28850,28850,28850,11
20231024,122100,1474903600,28850,28850,28850,28850,31
20231024,122000,1474009250,28900,28900,28900,28900,0
20231024,121900,1474009250,28900,28900,28900,28900,0
20231024,121800,1474009250,28900,28850,28900,28850,45
20231024,121700,1472710700,28850,28850,28850,28850,50
20231024,121600,1471268200,28850,28850,28850,28850,18
20231024,121500,1470748900,28850,28850,28850,28800,104
20231024,121400,1467748800,28850,28850,28850,28850,3
20231024,121300,1467662250,28900,28900,28900,28900,0
20231024,121200,1467662250,28900,28900,28900,28850,75
20231024,121100,1465497750,28900,28900,28900,28900,0
20231024,121000,1465497750,28900,28900,28900,28900,0
20231024,120900,1465497750,28900,28900,28900,28900,77
20231024,120800,1463272450,28900,28900,28900,28900,0
20231024,120700,1463272450,28900,28900,28900,28900,0
20231024,120600,1463272450,28900,28900,28900,28900,15
20231024,120500,1462838950,28900,28900,28900,28900,0
20231024,120400,1462838950,28900,28900,28900,28900,103
20231024,120300,1459862250,28900,28900,28900,28900,104
20231024,120200,1456856650,29000,29000,29000,29000,318
20231024,120100,1447634650,29000,28950,29000,28950,72
20231024,120000,1445548600,28900,28850,28900,28850,289
20231024,115900,1437204000,28850,28850,28850,28850,41
20231024,115800,1436021150,28850,28850,28850,28850,0
20231024,115700,1436021150,28850,28850,28850,28850,115
20231024,115600,1432703400,28800,28850,28900,28800,606
20231024,115500,1415222150,28950,28950,28950,28950,1
20231024,115400,1415193200,28950,28850,28950,28850,582
20231024,115300,1398352450,28950,28950,28950,28950,0
20231024,115200,1398352450,28950,28950,28950,28950,30
20231024,115100,1397483950,28950,28950,28950,28950,15
20231024,115000,1397049700,28900,28850,28900,28850,125
20231024,114900,1393441350,28850,28850,28850,28850,0
20231024,114800,1393441350,28850,28800,28850,28800,67
20231024,114700,1391510000,28850,28900,28900,28850,354
20231024,114600,1381294800,28900,28900,28900,28900,228
20231024,114500,1374705600,28900,28900,28900,28900,16
20231024,114400,1374243200,28850,28850,28850,28850,100
20231024,114300,1371358200,28800,28800,28800,28800,13
20231024,114200,1370983800,28800,28800,28800,28800,32
20231024,114100,1370062200,28800,28750,28800,28750,55
20231024,114000,1368480650,28750,28750,28750,28750,1
20231024,113900,1368451900,28750,28750,28750,28750,17
20231024,113800,1367963150,28750,28750,28750,28750,0
20231024,113700,1367963150,28750,28750,28750,28750,18
20231024,113600,1367445650,28800,28800,28800,28800,64
20231024,113500,1365602450,28800,28700,28800,28700,689
20231024,113400,1345802750,28700,28700,28700,28700,41
20231024,113300,1344626050,28700,28700,28700,28700,16
20231024,113200,1344166850,28650,28650,28650,28650,0
20231024,113100,1344166850,28650,28650,28650,28650,0
20231024,113000,1344166850,28650,28600,28650,28600,122
20231024,112900,1340675200,28600,28600,28600,28600,16
20231024,112800,1340217600,28600,28600,28600,28600,1047
20231024,112700,1310273400,28600,28550,28600,28550,342
20231024,112600,1300492850,28500,28550,28550,28500,286
20231024,112500,1292328250,28500,28450,28500,28450,158
20231024,112400,1287827650,28500,28450,28500,28400,510
20231024,112300,1273302350,28450,28450,28450,28450,6
20231024,112200,1273131650,28450,28450,28450,28450,124
20231024,112100,1269603850,28450,28250,28450,28250,939
20231024,112000,1242977700,28250,28250,28250,28250,0
20231024,111900,1242977700,28250,28250,28250,28250,18
20231024,111800,1242469200,28250,28250,28250,28250,129
20231024,111700,1238824950,28200,28200,28200,28200,241
20231024,111600,1232028750,28200,28200,28200,28200,4
20231024,111500,1231915950,28150,28150,28150,28150,0
20231024,111400,1231915950,28150,28150,28150,28150,102
20231024,111300,1229044650,28150,28150,28150,28150,0
20231024,111200,1229044650,28150,28100,28150,28100,78
20231024,111100,1226851150,28050,28050,28050,28050,37
20231024,111000,1225813300,28050,28050,28050,28050,65
20231024,110900,1223990050,28000,27950,28000,27950,558
20231024,110800,1208372600,27900,27900,27900,27900,0
20231024,110700,1208372600,27900,27900,27900,27900,0
20231024,110600,1208372600,27900,27900,27900,27800,332
20231024,110500,1199121500,27900,27850,27900,27800,1021
20231024,110400,1170733800,27850,27950,27950,27850,1320
20231024,110300,1133926100,27950,27950,27950,27950,50
20231024,110200,1132528600,28000,28050,28050,28000,254
20231024,110100,1125413700,28100,28100,28100,28100,7
20231024,110000,1125217000,28100,28100,28100,28100,1
20231024,105900,1125188900,28100,28100,28100,28100,15
20231024,105800,1124767400,28050,28050,28050,28050,300
20231024,105700,1116352400,28050,28050,28050,28050,0
20231024,105600,1116352400,28050,27900,28050,27900,716
20231024,105500,1096365900,27950,27950,27950,27950,217
20231024,105400,1090300750,27950,27950,27950,27950,50
20231024,105300,1088903250,27950,27950,27950,27950,0
20231024,105200,1088903250,27950,27950,27950,27950,0
20231024,105100,1088903250,27950,27900,27950,27900,57
20231024,105000,1087311850,27950,28050,28050,27950,143
20231024,104900,1083314300,27950,27950,27950,27950,0
20231024,104800,1083314300,27950,27950,27950,27950,63
20231024,104700,1081553450,27950,28000,28000,27950,58
20231024,104600,1079929600,28050,28000,28050,28000,19
20231024,104500,1079397250,28000,27900,28050,27900,321
20231024,104400,1070439600,27850,27850,27850,27850,92
20231024,104300,1067877400,27850,27900,27900,27850,56
20231024,104200,1066315800,27850,27850,27850,27850,167
20231024,104100,1061664850,27800,27800,27800,27800,1
20231024,104000,1061637050,27900,27800,27900,27800,34
20231024,103900,1060691750,27800,27800,27800,27750,524
20231024,103800,1046127450,27750,27800,27800,27750,710
20231024,103700,1026406850,27800,27900,27900,27800,436
20231024,103600,1014271500,27900,27900,27900,27900,47
20231024,103500,1012960200,27900,27850,27900,27850,373
20231024,103400,1002571800,27850,27800,27850,27800,96
20231024,103300,999902450,27850,27950,27950,27850,435
20231024,103200,987767500,27950,27950,27950,27950,35
20231024,103100,986789250,27950,27950,27950,27950,108
20231024,103000,983770650,27950,27950,27950,27950,1
20231024,102900,983742700,27950,27950,27950,27950,136
20231024,102800,979941500,28000,27950,28000,27950,11
20231024,102700,979634000,27950,27950,27950,27950,325
20231024,102600,970550250,27950,27950,27950,27950,1
20231024,102500,970522300,27950,27950,27950,27950,1
20231024,102400,970494350,27950,28050,28050,27900,742
20231024,102300,949725850,28050,28050,28050,28050,16
20231024,102200,949277050,28050,28050,28050,28050,337
20231024,102100,939824200,28050,28100,28150,28050,1083
20231024,102000,909396500,28150,28150,28150,28150,5
20231024,101900,909255750,28150,28150,28150,28150,1
20231024,101800,909227600,28150,28150,28150,28150,515
20231024,101700,894730350,28150,28150,28150,28150,163
20231024,101600,890141900,28150,28150,28150,28150,10
20231024,101500,889860400,28200,28250,28250,28200,375
20231024,101400,879285350,28200,28200,28200,28200,299
20231024,101300,870853550,28200,28250,28250,28200,227
20231024,101200,864452100,28250,28250,28250,28250,243
20231024,101100,857587350,28250,28250,28250,28250,0
20231024,101000,857587350,28250,28300,28300,28250,280
20231024,100900,849671900,28300,28300,28300,28300,0
20231024,100800,849671900,28300,28300,28300,28300,382
20231024,100700,838861300,28300,28300,28300,28300,55
20231024,100600,837304800,28250,28250,28300,28200,1021
20231024,100500,808442600,28250,28300,28300,28250,42
20231024,100400,807255600,28300,28300,28300,28300,8
20231024,100300,807029200,28300,28300,28300,28300,1
20231024,100200,807000900,28300,28300,28300,28300,148
20231024,100100,802812500,28300,28300,28300,28300,0
20231024,100000,802812500,28300,28350,28350,28300,16
20231024,095900,802359400,28350,28300,28350,28300,111
20231024,095800,799218050,28300,28150,28300,28150,920
20231024,095700,773232600,28200,28300,28300,28200,449
20231024,095600,760536650,28350,28400,28400,28350,53
20231024,095500,759033900,28400,28400,28400,28300,393
20231024,095400,747899000,28400,28400,28400,28400,0
20231024,095300,747899000,28400,28400,28400,28350,70
20231024,095200,745914050,28400,28400,28400,28400,27
20231024,095100,745147250,28400,28400,28400,28400,50
20231024,095000,743727250,28400,28400,28400,28400,106
20231024,094900,740716850,28450,28450,28450,28450,34
20231024,094800,739749550,28450,28550,28550,28450,1289
20231024,094700,703018800,28550,28550,28550,28550,351
20231024,094600,692997750,28600,28600,28600,28600,37
20231024,094500,691939550,28600,28600,28600,28550,81
20231024,094400,689623000,28650,28650,28650,28650,0
20231024,094300,689623000,28650,28600,28650,28600,88
20231024,094200,687104000,28600,28600,28600,28600,10
20231024,094100,686818000,28600,28550,28600,28550,155
20231024,094000,682386650,28550,28550,28550,28550,43
20231024,093900,681159000,28550,28500,28550,28500,21
20231024,093800,680560450,28550,28500,28550,28500,100
20231024,093700,677705700,28600,28600,28600,28600,13
20231024,093600,677333900,28550,28550,28550,28500,227
20231024,093500,670854350,28550,28600,28650,28550,472
20231024,093400,657355050,28700,28700,28700,28700,2
20231024,093300,657297650,28700,28600,28700,28500,1061
20231024,093200,626997300,28600,28600,28600,28600,107
20231024,093100,623937100,28650,28600,28650,28600,1180
20231024,093000,590188550,28600,28600,28600,28600,1
20231024,092900,590159950,28650,28800,28800,28600,2536
20231024,092800,517326500,28850,28850,28850,28850,30
20231024,092700,516461000,28900,28900,28900,28800,835
20231024,092600,492379350,28950,28950,28950,28950,5
20231024,092500,492234600,28950,28850,28950,28850,233
20231024,092400,485503350,28850,28900,28900,28850,125
20231024,092300,481896750,28950,28900,28950,28900,126
20231024,092200,478255300,28950,28950,28950,28950,0
20231024,092100,478255300,28950,28850,28950,28850,593
20231024,092000,461119550,28850,28850,28850,28800,159
20231024,091900,456538800,28850,28950,28950,28850,778
20231024,091800,434068100,28950,29000,29000,28950,51
20231024,091700,432591250,29050,29050,29050,29050,89
20231024,091600,430005800,29050,29100,29100,29050,184
20231024,091500,424657150,29100,29150,29150,29100,764
20231024,091400,402422850,29200,29350,29350,29200,1503
20231024,091300,358408900,29300,29350,29350,29300,76
20231024,091200,356180100,29350,29300,29350,29300,44
20231024,091100,354888800,29300,29350,29350,29300,468
20231024,091000,341158950,29300,29300,29350,29300,611
20231024,090900,323254650,29300,29100,29300,29100,1591
20231024,090800,276754050,29100,29000,29100,29000,307
20231024,090700,267847100,29000,28950,29000,28950,72
20231024,090600,265761200,28900,29250,29300,28900,3459
20231024,090500,164904250,29150,29000,29150,29000,228
20231024,090400,158278550,28950,29100,29200,28950,869
20231024,090300,133003150,29100,29150,29200,29050,904
20231024,090200,106658300,29150,29000,29200,29000,407
20231024,090100,94798000,28850,28750,29200,28650,1950
20231024,090000,38038000,28750,28600,28750,28600,1328