KissMeData/010130/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184900,18005726500,473000,473000,473000,473000,1257
20231024,184800,18005726500,473000,473000,473000,473000,0
20231024,184700,18005726500,473000,473000,473000,473000,0
20231024,184600,18005726500,473000,473000,473000,473000,0
20231024,184500,18005726500,473000,473000,473000,473000,0
20231024,184400,18005726500,473000,473000,473000,473000,0
20231024,184300,18005726500,473000,473000,473000,473000,0
20231024,184200,18005726500,473000,473000,473000,473000,0
20231024,184100,18005726500,473000,473000,473000,473000,0
20231024,184000,18005726500,473000,473000,473000,473000,0
20231024,183900,18005726500,473000,473000,473000,473000,0
20231024,183800,18005726500,473000,473000,473000,473000,0
20231024,183700,18005726500,473000,473000,473000,473000,0
20231024,183600,18005726500,473000,473000,473000,473000,0
20231024,183500,18005726500,473000,473000,473000,473000,0
20231024,183400,18005726500,473000,473000,473000,473000,0
20231024,183300,18005726500,473000,473000,473000,473000,0
20231024,183200,18005726500,473000,473000,473000,473000,0
20231024,183100,18005726500,473000,473000,473000,473000,0
20231024,183000,18005726500,473000,473000,473000,473000,0
20231024,182900,18005726500,473000,473000,473000,473000,0
20231024,182800,18005726500,473000,473000,473000,473000,0
20231024,182700,18005726500,473000,473000,473000,473000,0
20231024,182600,18005726500,473000,473000,473000,473000,0
20231024,182500,18005726500,473000,473000,473000,473000,0
20231024,182400,18005726500,473000,473000,473000,473000,0
20231024,182300,18005726500,473000,473000,473000,473000,0
20231024,182200,18005726500,473000,473000,473000,473000,0
20231024,182100,18005726500,473000,473000,473000,473000,0
20231024,182000,18005726500,473000,473000,473000,473000,0
20231024,181900,18005726500,473000,473000,473000,473000,1257
20231024,181800,18005726500,473000,473000,473000,473000,0
20231024,181700,18005726500,473000,473000,473000,473000,0
20231024,181600,18005726500,473000,473000,473000,473000,0
20231024,181500,18005726500,473000,473000,473000,473000,0
20231024,181400,18005726500,473000,473000,473000,473000,0
20231024,181300,18005726500,473000,473000,473000,473000,0
20231024,181200,18005726500,473000,473000,473000,473000,0
20231024,181100,18005726500,473000,473000,473000,473000,0
20231024,181000,18005726500,473000,473000,473000,473000,0
20231024,180900,18005726500,473000,473000,473000,473000,0
20231024,180800,18005726500,473000,473000,473000,473000,0
20231024,180700,18005726500,473000,473000,473000,473000,0
20231024,180600,18005726500,473000,473000,473000,473000,0
20231024,180500,18005726500,473000,473000,473000,473000,0
20231024,180400,18005726500,473000,473000,473000,473000,0
20231024,180300,18005726500,473000,473000,473000,473000,0
20231024,180200,18005726500,473000,473000,473000,473000,0
20231024,180100,18005726500,473000,473000,473000,473000,0
20231024,180000,18005726500,473000,473000,473000,473000,0
20231024,175900,18005726500,473000,473000,473000,473000,0
20231024,175800,18005726500,473000,473000,473000,473000,0
20231024,175700,18005726500,473000,473000,473000,473000,0
20231024,175600,18005726500,473000,473000,473000,473000,0
20231024,175500,18005726500,473000,473000,473000,473000,0
20231024,175400,18005726500,473000,473000,473000,473000,0
20231024,175300,18005726500,473000,473000,473000,473000,0
20231024,175200,18005726500,473000,473000,473000,473000,0
20231024,175100,18005726500,473000,473000,473000,473000,0
20231024,175000,18005726500,473000,473000,473000,473000,0
20231024,174900,18005726500,473000,473000,473000,473000,1257
20231024,174800,18005726500,473000,473000,473000,473000,0
20231024,174700,18005726500,473000,473000,473000,473000,0
20231024,174600,18005726500,473000,473000,473000,473000,0
20231024,174500,18005726500,473000,473000,473000,473000,0
20231024,174400,18005726500,473000,473000,473000,473000,0
20231024,174300,18005726500,473000,473000,473000,473000,0
20231024,174200,18005726500,473000,473000,473000,473000,0
20231024,174100,18005726500,473000,473000,473000,473000,0
20231024,174000,18005726500,473000,473000,473000,473000,0
20231024,173900,18005726500,473000,473000,473000,473000,0
20231024,173800,18005726500,473000,473000,473000,473000,0
20231024,173700,18005726500,473000,473000,473000,473000,0
20231024,173600,18005726500,473000,473000,473000,473000,0
20231024,173500,18005726500,473000,473000,473000,473000,0
20231024,173400,18005726500,473000,473000,473000,473000,0
20231024,173300,18005726500,473000,473000,473000,473000,0
20231024,173200,18005726500,473000,473000,473000,473000,0
20231024,173100,18005726500,473000,473000,473000,473000,0
20231024,173000,18005726500,473000,473000,473000,473000,0
20231024,172900,18005726500,473000,473000,473000,473000,0
20231024,172800,18005726500,473000,473000,473000,473000,0
20231024,172700,18005726500,473000,473000,473000,473000,0
20231024,172600,18005726500,473000,473000,473000,473000,0
20231024,172500,18005726500,473000,473000,473000,473000,0
20231024,172400,18005726500,473000,473000,473000,473000,0
20231024,172300,18005726500,473000,473000,473000,473000,0
20231024,172200,18005726500,473000,473000,473000,473000,0
20231024,172100,18005726500,473000,473000,473000,473000,0
20231024,172000,18005726500,473000,473000,473000,473000,0
20231024,171900,18005726500,473000,473000,473000,473000,1257
20231024,171800,18005726500,473000,473000,473000,473000,0
20231024,171700,18005726500,473000,473000,473000,473000,0
20231024,171600,18005726500,473000,473000,473000,473000,0
20231024,171500,18005726500,473000,473000,473000,473000,0
20231024,171400,18005726500,473000,473000,473000,473000,0
20231024,171300,18005726500,473000,473000,473000,473000,0
20231024,171200,18005726500,473000,473000,473000,473000,0
20231024,171100,18005726500,473000,473000,473000,473000,0
20231024,171000,18005726500,473000,473000,473000,473000,0
20231024,170900,18005726500,473000,473000,473000,473000,0
20231024,170800,18005726500,473000,473000,473000,473000,0
20231024,170700,18005726500,473000,473000,473000,473000,0
20231024,170600,18005726500,473000,473000,473000,473000,0
20231024,170500,18005726500,473000,473000,473000,473000,0
20231024,170400,18005726500,473000,473000,473000,473000,0
20231024,170300,18005726500,473000,473000,473000,473000,0
20231024,170200,18005726500,473000,473000,473000,473000,0
20231024,170100,18005726500,473000,473000,473000,473000,0
20231024,170000,18005726500,473000,473000,473000,473000,0
20231024,165900,18005726500,473000,473000,473000,473000,0
20231024,165800,18005726500,473000,473000,473000,473000,0
20231024,165700,18005726500,473000,473000,473000,473000,0
20231024,165600,18005726500,473000,473000,473000,473000,0
20231024,165500,18005726500,473000,473000,473000,473000,0
20231024,165400,18005726500,473000,473000,473000,473000,0
20231024,165300,18005726500,473000,473000,473000,473000,0
20231024,165200,18005726500,473000,473000,473000,473000,0
20231024,165100,18005726500,473000,473000,473000,473000,0
20231024,165000,18005726500,473000,473000,473000,473000,0
20231024,164900,18005726500,473000,473000,473000,473000,1257
20231024,164800,18005726500,473000,473000,473000,473000,0
20231024,164700,18005726500,473000,473000,473000,473000,0
20231024,164600,18005726500,473000,473000,473000,473000,0
20231024,164500,18005726500,473000,473000,473000,473000,0
20231024,164400,18005726500,473000,473000,473000,473000,0
20231024,164300,18005726500,473000,473000,473000,473000,0
20231024,164200,18005726500,473000,473000,473000,473000,0
20231024,164100,18005726500,473000,473000,473000,473000,0
20231024,164000,18005726500,473000,473000,473000,473000,0
20231024,163900,18005726500,473000,473000,473000,473000,0
20231024,163800,18005726500,473000,473000,473000,473000,0
20231024,163700,18005726500,473000,473000,473000,473000,0
20231024,163600,18005726500,473000,473000,473000,473000,0
20231024,163500,18005726500,473000,473000,473000,473000,0
20231024,163400,18005726500,473000,473000,473000,473000,0
20231024,163300,18005726500,473000,473000,473000,473000,0
20231024,163200,18005726500,473000,473000,473000,473000,0
20231024,163100,18005726500,473000,473000,473000,473000,0
20231024,163000,18005726500,473000,473000,473000,473000,0
20231024,162900,18005726500,473000,473000,473000,473000,0
20231024,162800,18005726500,473000,473000,473000,473000,0
20231024,162700,18005726500,473000,473000,473000,473000,0
20231024,162600,18005726500,473000,473000,473000,473000,0
20231024,162500,18005726500,473000,473000,473000,473000,0
20231024,162400,18005726500,473000,473000,473000,473000,0
20231024,162300,18005726500,473000,473000,473000,473000,0
20231024,162200,18005726500,473000,473000,473000,473000,0
20231024,162100,18005726500,473000,473000,473000,473000,0
20231024,162000,18005726500,473000,473000,473000,473000,0
20231024,161900,18005726500,473000,473000,473000,473000,1257
20231024,161800,18005726500,473000,473000,473000,473000,0
20231024,161700,18005726500,473000,473000,473000,473000,0
20231024,161600,18005726500,473000,473000,473000,473000,0
20231024,161500,18005726500,473000,473000,473000,473000,0
20231024,161400,18005726500,473000,473000,473000,473000,0
20231024,161300,18005726500,473000,473000,473000,473000,0
20231024,161200,18005726500,473000,473000,473000,473000,0
20231024,161100,18005726500,473000,473000,473000,473000,0
20231024,161000,18005726500,473000,473000,473000,473000,0
20231024,160900,18005726500,473000,473000,473000,473000,0
20231024,160800,18005726500,473000,473000,473000,473000,0
20231024,160700,18005726500,473000,473000,473000,473000,0
20231024,160600,18005726500,473000,473000,473000,473000,0
20231024,160500,18005726500,473000,473000,473000,473000,0
20231024,160400,18005726500,473000,473000,473000,473000,0
20231024,160300,18005726500,473000,473000,473000,473000,0
20231024,160200,18005726500,473000,473000,473000,473000,0
20231024,160100,18005726500,473000,473000,473000,473000,0
20231024,160000,18005726500,473000,473000,473000,473000,0
20231024,155900,18005726500,473000,473000,473000,473000,0
20231024,155800,18005726500,473000,473000,473000,473000,0
20231024,155700,18005726500,473000,473000,473000,473000,0
20231024,155600,18005726500,473000,473000,473000,473000,0
20231024,155500,18005726500,473000,473000,473000,473000,0
20231024,155400,18005726500,473000,473000,473000,473000,0
20231024,155300,18005726500,473000,473000,473000,473000,0
20231024,155200,18005726500,473000,473000,473000,473000,0
20231024,155100,18005726500,473000,473000,473000,473000,0
20231024,155000,18005726500,473000,473000,473000,473000,0
20231024,154900,18005726500,473000,473000,473000,473000,1257
20231024,154800,18005726500,473000,473000,473000,473000,0
20231024,154700,18005726500,473000,473000,473000,473000,0
20231024,154600,18005726500,473000,473000,473000,473000,0
20231024,154500,18005726500,473000,473000,473000,473000,0
20231024,154400,18005726500,473000,473000,473000,473000,0
20231024,154300,18005726500,473000,473000,473000,473000,0
20231024,154200,18005726500,473000,473000,473000,473000,0
20231024,154100,18005726500,473000,473000,473000,473000,0
20231024,154000,18005726500,473000,473000,473000,473000,0
20231024,153900,18005726500,473000,473000,473000,473000,0
20231024,153800,18005726500,473000,473000,473000,473000,0
20231024,153700,18005726500,473000,473000,473000,473000,0
20231024,153600,18005726500,473000,473000,473000,473000,0
20231024,153500,18005726500,473000,473000,473000,473000,0
20231024,153400,18005726500,473000,473000,473000,473000,0
20231024,153300,18005726500,473000,473000,473000,473000,0
20231024,153200,18005726500,473000,473000,473000,473000,0
20231024,153100,18005726500,473000,473000,473000,473000,0
20231024,153000,18005726500,473000,473000,473000,473000,1257
20231024,152900,17411165500,472500,472500,472500,472500,0
20231024,152800,17411165500,472500,472500,472500,472500,0
20231024,152700,17411165500,472500,472500,472500,472500,0
20231024,152600,17411165500,472500,472500,472500,472500,0
20231024,152500,17411165500,472500,472500,472500,472500,0
20231024,152400,17411165500,472500,472500,472500,472500,0
20231024,152300,17411165500,472500,472500,472500,472500,0
20231024,152200,17411165500,472500,472500,472500,472500,0
20231024,152100,17411165500,472500,472500,472500,472500,0
20231024,152000,17411165500,472500,472500,472500,472500,0
20231024,151900,17411165500,472500,473000,474500,472500,173
20231024,151800,17329152500,472500,473500,474500,471500,153
20231024,151700,17256692500,473500,474500,474500,473500,123
20231024,151600,17198370000,473500,474500,474500,473000,352
20231024,151500,17031546000,474000,474500,474500,474000,120
20231024,151400,16974644500,474000,474000,474500,473500,130
20231024,151300,16913011000,473000,474500,474500,473000,248
20231024,151200,16795462500,473000,473500,475000,473000,251
20231024,151100,16676551000,473500,474000,475000,473000,246
20231024,151000,16559961500,474000,473500,474500,473500,228
20231024,150900,16451863500,474000,474500,475000,473000,301
20231024,150800,16309265500,474500,474000,474500,473000,196
20231024,150700,16216464000,473000,473500,474000,472500,193
20231024,150600,16125125000,473000,473000,473500,471000,213
20231024,150500,16024465000,472500,471500,472500,471500,389
20231024,150400,15840866000,472000,471000,472000,470000,140
20231024,150300,15774932500,471000,471000,471500,470500,225
20231024,150200,15668911000,471000,471500,471500,471000,230
20231024,150100,15560533500,471500,470500,471500,470500,222
20231024,150000,15455987500,471000,469500,471000,469500,149
20231024,145900,15385867500,470000,469500,470500,469500,141
20231024,145800,15319643000,470000,469500,470500,469500,142
20231024,145700,15252938000,470500,468500,471000,468500,119
20231024,145600,15197069000,469500,469000,470000,468500,154
20231024,145500,15124874500,469000,469500,470000,469000,115
20231024,145400,15070897500,469500,468500,471000,468500,161
20231024,145300,14995324000,470000,470500,470500,468500,112
20231024,145200,14942776000,469000,469000,471000,469000,161
20231024,145100,14867202000,469000,469000,471000,469000,125
20231024,145000,14808479500,469500,469500,471000,469000,115
20231024,144900,14754465000,469500,469500,471000,469000,207
20231024,144800,14657198000,470000,470000,471000,469500,112
20231024,144700,14604548500,470000,469500,470500,469500,95
20231024,144600,14559903500,470500,470000,471000,469500,150
20231024,144500,14489377500,470000,471000,471000,470000,126
20231024,144400,14430117500,470000,470500,471000,470000,137
20231024,144300,14365652500,471000,468500,471000,468500,142
20231024,144200,14298859500,470000,469500,470000,468500,146
20231024,144100,14230378500,469500,469500,470000,469000,85
20231024,144000,14190486000,469500,469000,470500,469000,112
20231024,143900,14137885500,469000,469500,470000,469000,193
20231024,143800,14047295000,469500,469500,470000,469000,117
20231024,143700,13992384500,469500,469000,470500,469000,84
20231024,143600,13952963000,469000,469000,471000,469000,189
20231024,143500,13864172500,469000,469000,470500,469000,157
20231024,143400,13790497000,469000,470500,470500,469000,115
20231024,143300,13736530500,469000,469500,470500,469000,107
20231024,143200,13686278500,470500,470000,470500,469000,150
20231024,143100,13615842000,469000,470000,470500,469000,117
20231024,143000,13560880500,470000,469500,470000,468500,106
20231024,142900,13511135500,469000,470000,470000,468500,199
20231024,142800,13417692000,470000,469500,470500,468000,245
20231024,142700,13302676000,469000,469000,469500,468000,91
20231024,142600,13260045500,469000,468000,469500,468000,88
20231024,142500,13218821500,468000,468500,469500,468000,146
20231024,142400,13150434500,468500,468500,470000,468500,150
20231024,142300,13080141500,468500,468500,469500,468500,173
20231024,142200,12999032000,468500,468500,469500,468500,237
20231024,142100,12887930000,468500,468500,469500,468500,80
20231024,142000,12850443000,468500,469000,469500,468500,81
20231024,141900,12812463500,469000,468500,469500,468500,128
20231024,141800,12752465000,468500,468500,469500,468500,93
20231024,141700,12708871000,468500,469500,470000,468500,71
20231024,141600,12675575000,469500,468000,469500,468000,123
20231024,141500,12617905000,468000,468000,470000,468000,111
20231024,141400,12565949000,469500,470500,470500,468000,76
20231024,141300,12530272000,470000,468500,470000,468500,132
20231024,141200,12468320000,469000,470500,470500,469000,135
20231024,141100,12404923500,470000,469500,470000,468000,118
20231024,141000,12349511000,469500,469500,470000,469000,87
20231024,140900,12308672500,470000,470000,470000,468000,107
20231024,140800,12258461000,469000,469000,469500,468500,65
20231024,140700,12227986500,469000,468500,469000,468000,68
20231024,140600,12196127500,469000,469000,469500,468000,100
20231024,140500,12149260500,469000,469500,470500,469000,154
20231024,140400,12076970500,469500,470000,470000,469000,60
20231024,140300,12048799500,470000,470000,470500,469500,158
20231024,140200,11974563500,469500,469500,470000,469000,131
20231024,140100,11913057000,469500,470000,470000,469500,81
20231024,140000,11875022500,470000,469500,470500,469500,228
20231024,135900,11767875500,469500,469500,469500,469000,150
20231024,135800,11697454000,469500,470000,470000,469500,20
20231024,135700,11688057500,469500,470000,470000,469500,41
20231024,135600,11668799000,469500,470000,470000,469500,31
20231024,135500,11654232500,469500,469500,470000,469500,14
20231024,135400,11647656500,469500,469500,470000,469000,49
20231024,135300,11624651500,469500,469000,469500,469000,37
20231024,135200,11607283500,469000,469500,469500,469000,23
20231024,135100,11596488500,469000,469000,469000,468500,47
20231024,135000,11574446000,468500,469000,469000,468500,64
20231024,134900,11544438500,468500,469000,469000,468500,18
20231024,134800,11536000000,468500,468500,468500,468500,54
20231024,134700,11510701000,468000,468500,468500,468000,29
20231024,134600,11497117000,468000,468000,468500,468000,26
20231024,134500,11484946500,468500,468500,468500,468000,110
20231024,134400,11433415500,468000,468500,468500,468000,105
20231024,134300,11384241000,468000,469000,469000,468000,87
20231024,134200,11343486000,469000,469000,469000,468500,67
20231024,134100,11312085500,469000,469000,469000,468500,13
20231024,134000,11305989500,468500,469000,469000,468500,58
20231024,133900,11278799000,468500,469000,469000,468500,10
20231024,133800,11274110500,468500,468500,469000,468000,245
20231024,133700,11159321000,468500,468500,468500,468000,59
20231024,133600,11131683500,468500,468500,468500,468000,20
20231024,133500,11122315500,468500,468500,468500,468000,23
20231024,133400,11111544000,468000,468500,468500,468000,37
20231024,133300,11094215000,468000,468500,468500,468000,8
20231024,133200,11090469000,468000,468500,468500,468000,15
20231024,133100,11083445500,468000,468500,468500,468000,34
20231024,133000,11067521500,468000,468500,468500,468000,18
20231024,132900,11059096000,468500,468500,468500,468000,5
20231024,132800,11056754000,468000,468500,468500,468000,21
20231024,132700,11046919500,468000,468000,468500,468000,26
20231024,132600,11034741500,468500,468500,468500,468000,31
20231024,132500,11020224000,468500,468000,468500,468000,41
20231024,132400,11001022000,468500,468500,468500,468000,36
20231024,132300,10984159000,468000,468500,468500,468000,15
20231024,132200,10977133500,468000,468500,468500,468000,77
20231024,132100,10941063000,468500,468000,468500,468000,31
20231024,132000,10926542500,468500,468500,468500,468500,4
20231024,131900,10924668500,468500,468000,468500,468000,171
20231024,131800,10844639500,467500,468000,468000,467500,25
20231024,131700,10832946000,467500,468000,468000,467500,32
20231024,131600,10817983500,467500,468000,468000,467500,17
20231024,131500,10810032500,467500,468000,468000,467500,18
20231024,131400,10801615000,467500,467500,468000,467500,208
20231024,131300,10704368500,467500,468000,468000,467500,50
20231024,131200,10680973000,468000,467500,468000,467500,13
20231024,131100,10674892500,468000,468000,468000,467500,31
20231024,131000,10660389000,468000,467500,468000,467500,34
20231024,130900,10644487000,467500,468000,468000,467500,14
20231024,130800,10637937000,468000,468000,468000,467500,35
20231024,130700,10621562500,468000,468000,468000,467500,11
20231024,130600,10616416500,467500,467500,468000,467500,30
20231024,130500,10602388000,468000,467500,468000,467500,45
20231024,130400,10581332500,467500,467500,468000,467500,19
20231024,130300,10572443500,467500,468000,468000,467500,13
20231024,130200,10566361500,468000,468000,468000,467500,19
20231024,130100,10557476000,467500,468000,468000,467500,35
20231024,130000,10541101500,467500,467500,468000,467500,25
20231024,125900,10529405000,468000,468000,468000,467500,17
20231024,125800,10521450000,467500,467500,468000,467500,35
20231024,125700,10505075000,467500,468000,468000,467500,11
20231024,125600,10499928500,467500,468000,468000,467500,14
20231024,125500,10493377500,467500,468000,468000,467500,59
20231024,125400,10465779000,467500,468000,468000,467500,22
20231024,125300,10455486500,468000,468000,468000,467500,11
20231024,125200,10450339500,467500,468000,468000,467500,32
20231024,125100,10435367000,467500,467500,468000,467500,11
20231024,125000,10430222000,467500,468000,468000,467500,10
20231024,124900,10425543500,467500,467500,468000,467500,12
20231024,124800,10419929500,467500,468000,468000,467500,35
20231024,124700,10403555500,467500,468000,468000,467500,11
20231024,124600,10398408500,468000,468000,468000,467500,9
20231024,124500,10394198000,467500,468000,468000,467500,22
20231024,124400,10383904000,467500,468000,468000,467500,20
20231024,124300,10374548500,468000,467500,468000,467500,20
20231024,124200,10365191000,468000,468000,468000,467500,33
20231024,124100,10349750500,467500,468000,468000,467500,20
20231024,124000,10340394000,467500,467500,468000,467500,16
20231024,123900,10332909000,468000,467500,468000,467000,41
20231024,123800,10313741000,467000,467000,467500,467000,63
20231024,123700,10284296000,467500,467000,467500,467000,12
20231024,123600,10278687500,467000,467500,467500,467000,39
20231024,123500,10260462000,467000,467500,467500,467000,18
20231024,123400,10252048500,467000,467000,467000,467000,9
20231024,123300,10247845500,467000,467500,467500,467000,7
20231024,123200,10244574000,467000,467500,467500,467000,20
20231024,123100,10235227000,467000,467000,467500,467000,19
20231024,123000,10226351500,467000,468000,468000,467000,134
20231024,122900,10163716500,467500,468000,468000,467500,23
20231024,122800,10152955000,467500,467500,468000,467500,47
20231024,122700,10130981000,468000,468000,468000,467500,17
20231024,122600,10123027000,468000,468000,468000,468000,29
20231024,122500,10109455000,467500,467500,468000,467500,14
20231024,122400,10102905000,468000,468000,468000,467500,17
20231024,122300,10094951000,468000,467500,468000,467500,7
20231024,122200,10091675500,467500,468000,468000,467500,32
20231024,122100,10076704000,467500,467500,467500,467500,8
20231024,122000,10072964000,468000,468000,468000,467500,13
20231024,121900,10066881500,467500,467000,467500,467000,35
20231024,121800,10050521500,467000,467000,467500,467000,42
20231024,121700,10030890500,467000,467000,467500,467000,14
20231024,121600,10024349500,467000,467500,467500,467000,28
20231024,121500,10011266000,467000,467500,467500,467000,6
20231024,121400,10008461500,467000,467500,467500,467000,43
20231024,121300,9988362500,467500,468000,468000,467500,22
20231024,121200,9978069500,467500,467500,467500,467500,3
20231024,121100,9976667000,467500,467500,468000,467500,31
20231024,121000,9962174000,468000,468000,468000,467500,20
20231024,120900,9952817000,467500,467500,467500,467500,23
20231024,120800,9942064500,467500,468000,468000,467500,18
20231024,120700,9933644000,467500,467500,467500,467500,8
20231024,120600,9929904000,467500,468000,468000,467500,26
20231024,120500,9917738500,467500,467500,468000,467500,7
20231024,120400,9914464000,467500,468000,468000,467500,15
20231024,120300,9907449000,467500,467000,468000,467000,9
20231024,120200,9903240500,467000,467500,468000,467000,13
20231024,120100,9897161500,467500,467000,467500,467000,28
20231024,120000,9884074500,467500,467500,467500,467000,19
20231024,115900,9875194000,467000,467000,467500,467000,20
20231024,115800,9865846500,467000,468500,468500,467000,320
20231024,115700,9716139500,468000,468000,468500,468000,27
20231024,115600,9703495000,468000,467500,468500,467500,878
20231024,115500,9292587500,467500,467500,468000,467500,26
20231024,115400,9280426500,468000,467500,468000,467500,28
20231024,115300,9267327500,467500,467500,468000,467000,23
20231024,115200,9256567500,467500,467500,467500,467000,62
20231024,115100,9227584500,467500,467000,467500,467000,12
20231024,115000,9221977000,467000,467000,467500,467000,36
20231024,114900,9205152000,467500,467000,467500,467000,18
20231024,114800,9196740000,467000,467000,467500,467000,9
20231024,114700,9192534000,467000,467500,467500,467000,39
20231024,114600,9174306500,467000,467500,467500,467000,11
20231024,114500,9169165500,467000,467000,467500,467000,23
20231024,114400,9158414500,467500,467500,467500,467000,25
20231024,114300,9146730500,467500,467000,467500,467000,28
20231024,114200,9133642000,467000,467000,467000,467000,1
20231024,114100,9133175000,467500,467000,467500,467000,32
20231024,114000,9118217000,467000,467000,467500,467000,39
20231024,113900,9099996500,467000,467500,467500,467000,22
20231024,113800,9089714500,467500,467000,467500,467000,7
20231024,113700,9086443000,467500,467000,467500,467000,33
20231024,113600,9071023000,467500,467000,467500,466500,48
20231024,113500,9048607500,467000,468000,468000,466500,79
20231024,113400,9011691000,467500,468000,468000,467500,47
20231024,113300,8989705500,468000,467500,468000,467500,4
20231024,113200,8987835000,467500,467000,468000,467000,43
20231024,113100,8967730000,467000,467500,467500,466500,40
20231024,113000,8949037500,467500,466500,468000,466500,58
20231024,112900,8921925500,466500,467500,467500,466500,119
20231024,112800,8866319000,467000,467500,467500,467000,21
20231024,112700,8856508500,467000,467000,467500,466500,77
20231024,112600,8820548000,467000,467000,467500,467000,28
20231024,112500,8807469000,467000,467500,467500,467000,87
20231024,112400,8766837000,467500,467000,467500,467000,58
20231024,112300,8739736000,467000,467500,467500,467000,28
20231024,112200,8726651500,467500,467000,467500,467000,28
20231024,112100,8713566500,466500,466500,467000,466000,169
20231024,112000,8634701000,466000,466500,466500,466000,23
20231024,111900,8623977500,466000,466000,466500,466000,26
20231024,111800,8611855000,466000,466500,466500,466000,32
20231024,111700,8596934000,466500,466000,466500,465500,50
20231024,111600,8573636000,465500,466000,466000,465500,110
20231024,111500,8522385000,465500,465500,466000,465500,51
20231024,111400,8498633500,465500,465000,465500,464500,110
20231024,111300,8447461500,464500,464500,465000,464500,19
20231024,111200,8438634000,464500,465000,465000,464500,14
20231024,111100,8432130000,464500,464500,464500,464000,35
20231024,111000,8415874500,464000,464500,464500,464000,28
20231024,110900,8402875500,464000,464500,464500,464000,14
20231024,110800,8396376500,464000,464500,465000,464000,88
20231024,110700,8355528000,464000,463500,464500,463500,45
20231024,110600,8334647500,463500,464000,464500,463500,80
20231024,110500,8297532500,464000,464500,464500,464000,20
20231024,110400,8288248500,464000,464500,464500,464000,66
20231024,110300,8257599000,464000,464500,464500,464000,23
20231024,110200,8246924500,464500,465500,466000,464000,21
20231024,110100,8237164500,464000,463000,465500,462500,757
20231024,110000,7886478500,462500,463000,463000,462500,23
20231024,105900,7875835000,462500,462500,463000,462500,29
20231024,105800,7862419500,462500,462500,463000,462500,38
20231024,105700,7844832500,462500,462500,463000,462500,30
20231024,105600,7830950000,463000,462500,463000,462500,33
20231024,105500,7815678000,463000,463000,463000,462500,40
20231024,105400,7797160500,462500,463000,463000,462500,21
20231024,105300,7787440500,462500,462500,463000,462500,40
20231024,105200,7768930500,463000,462500,463000,462500,18
20231024,105100,7760601500,462500,462500,463000,462500,41
20231024,105000,7741632500,462500,463000,463000,462500,41
20231024,104900,7722658500,462500,463000,463000,462500,23
20231024,104800,7712015000,463000,462500,463000,462500,45
20231024,104700,7691187500,462500,462500,463000,462500,77
20231024,104600,7655546500,463000,463000,463000,462500,41
20231024,104500,7636566000,463000,463000,463000,462500,21
20231024,104400,7626845500,463000,463000,463000,462500,23
20231024,104300,7616199500,463000,463000,463000,462500,19
20231024,104200,7607407000,463000,463000,463000,462500,20
20231024,104100,7598149500,463000,463000,463000,462500,29
20231024,104000,7584726500,463000,462500,463000,462500,33
20231024,103900,7569459000,462500,461500,462500,461500,176
20231024,103800,7488123500,462000,461500,462000,461500,31
20231024,103700,7473804500,462000,462500,462500,462000,70
20231024,103600,7441452500,462000,461000,462000,461000,246
20231024,103500,7327902500,461500,461000,462000,461000,40
20231024,103400,7309442500,461000,462000,462000,460000,1381
20231024,103300,6672969000,462000,462500,462500,462000,106
20231024,103200,6623956500,462500,461500,463500,461500,291
20231024,103100,6489434500,462000,461500,462000,461500,12
20231024,103000,6483892500,461500,461500,462000,461500,248
20231024,102900,6369438000,461500,462500,462500,461500,318
20231024,102800,6222523000,462500,462000,462500,462000,20
20231024,102700,6213276500,462500,463500,463500,462000,128
20231024,102600,6154083000,462500,463000,463000,462500,77
20231024,102500,6118446000,463000,463000,463500,462000,639
20231024,102400,5823026500,463000,464000,464000,463000,224
20231024,102300,5719261000,463500,464000,464000,463500,76
20231024,102200,5684031500,464000,464000,464500,464000,76
20231024,102100,5648751000,464000,464000,464000,464000,37
20231024,102000,5631583000,464000,464500,465500,464000,571
20231024,101900,5366377500,465000,464500,465000,464500,75
20231024,101800,5331511000,464500,465000,465000,464500,75
20231024,101700,5296639000,465000,464500,465000,464500,25
20231024,101600,5285025000,465000,465000,465500,465000,30
20231024,101500,5271071500,465000,466000,466500,465000,209
20231024,101400,5173731000,465000,464500,465000,464500,136
20231024,101300,5110529000,464000,464500,464500,464000,15
20231024,101200,5103564000,464500,464500,464500,464500,31
20231024,101100,5089164500,464500,464000,464500,464000,74
20231024,101000,5054825000,464000,462500,464000,462500,477
20231024,100900,4833867000,462500,462500,463000,462500,50
20231024,100800,4810725000,463000,463000,463000,462000,673
20231024,100700,4499627000,463000,463500,464000,462500,389
20231024,100600,4319419000,463500,463500,464000,463500,22
20231024,100500,4309214500,463500,464000,464500,463500,54
20231024,100400,4284167500,464000,464000,464000,463500,59
20231024,100300,4256793500,464000,464000,464500,464000,46
20231024,100200,4235443000,464500,464500,464500,464000,19
20231024,100100,4226622500,464000,464000,464500,464000,18
20231024,100000,4218269500,464000,464000,465000,464000,69
20231024,095900,4186222000,464500,464000,464500,464000,47
20231024,095800,4164406000,464000,463500,464000,463500,65
20231024,095700,4134251000,463500,464000,464000,463500,85
20231024,095600,4094816000,463500,464000,464000,463500,48
20231024,095500,4072552500,464000,463500,464000,463500,104
20231024,095400,4024303000,463500,463500,464000,463500,54
20231024,095300,3999254000,463500,463000,464000,463000,319
20231024,095200,3851458500,463000,463000,463500,462000,1031
20231024,095100,3374493500,463500,464500,465000,463000,638
20231024,095000,3078542500,464500,465000,465500,464500,283
20231024,094900,2946961500,465500,465000,465500,465000,67
20231024,094800,2915802500,465500,465500,466000,465500,289
20231024,094700,2781272500,465500,465500,465500,465500,18
20231024,094600,2772893500,465500,465500,466000,465500,47
20231024,094500,2751011500,465500,466000,466000,465500,293
20231024,094400,2614475000,466000,465500,466000,465500,15
20231024,094300,2607489000,465500,465500,465500,465500,37
20231024,094200,2590265500,465500,466000,466000,465500,51
20231024,094100,2566523000,466000,467000,467000,465500,513
20231024,094000,2327357500,467000,467500,467500,467000,233
20231024,093900,2218545500,467500,467000,467500,467000,19
20231024,093800,2209670000,467000,467000,467000,467000,44
20231024,093700,2189122000,467500,467500,468000,467000,173
20231024,093600,2108243000,467500,467500,467500,467500,17
20231024,093500,2100295500,468000,468500,469000,468000,248
20231024,093400,1984168000,469000,468500,469000,468500,15
20231024,093300,1977137500,469000,468500,469000,468500,15
20231024,093200,1970107000,468500,468500,468500,468500,8
20231024,093100,1966359000,468500,469000,469000,468500,48
20231024,093000,1943858000,469000,469000,469000,469000,115
20231024,092900,1889923000,469500,469500,469500,469000,88
20231024,092800,1848610500,469500,469500,470000,469500,6
20231024,092700,1845791500,469500,469500,470000,469500,67
20231024,092600,1814333000,470000,470000,470500,470000,132
20231024,092500,1752286500,470000,470000,470000,469500,94
20231024,092400,1708108500,470000,470000,470000,470000,28
20231024,092300,1694948500,470000,470000,470000,470000,24
20231024,092200,1683668500,470000,468500,470500,468500,659
20231024,092100,1374466500,468500,468000,468500,468000,13
20231024,092000,1368377500,468500,468500,468500,468000,7
20231024,091900,1365099500,468500,468500,468500,468000,24
20231024,091800,1353861500,468500,468500,468500,468500,11
20231024,091700,1348708000,468500,469000,469000,468000,49
20231024,091600,1325747000,468500,469000,469000,468500,64
20231024,091500,1295756500,469000,468500,469000,468500,23
20231024,091400,1284971500,469000,469000,469000,469000,29
20231024,091300,1271370500,468500,468500,468500,468500,113
20231024,091200,1218430000,468500,468000,468500,468000,169
20231024,091100,1139271500,467500,468500,468500,467500,64
20231024,091000,1109309500,468500,466500,468500,466500,332
20231024,090900,954062500,466500,467000,467500,466000,368
20231024,090800,782170000,467000,468000,468000,467000,134
20231024,090700,719526000,467500,468000,468000,467500,17
20231024,090600,711573000,467500,468000,468000,467500,37
20231024,090500,694268500,468000,468000,468000,467500,128
20231024,090400,634382000,468000,469000,469000,468000,59
20231024,090300,606749500,469000,469000,469000,468500,57
20231024,090200,580036500,469000,467500,469000,467000,531
20231024,090100,331536500,467000,468500,468500,467000,153
20231024,090000,259921500,468000,469000,469000,466500,508