KissMeData/017670/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185600,17301306350,49750,49750,49750,49750,12309
20231024,185500,17301306350,49750,49750,49750,49750,0
20231024,185400,17301306350,49750,49750,49750,49750,0
20231024,185300,17301306350,49750,49750,49750,49750,0
20231024,185200,17301306350,49750,49750,49750,49750,0
20231024,185100,17301306350,49750,49750,49750,49750,0
20231024,185000,17301306350,49750,49750,49750,49750,0
20231024,184900,17301306350,49750,49750,49750,49750,0
20231024,184800,17301306350,49750,49750,49750,49750,0
20231024,184700,17301306350,49750,49750,49750,49750,0
20231024,184600,17301306350,49750,49750,49750,49750,0
20231024,184500,17301306350,49750,49750,49750,49750,0
20231024,184400,17301306350,49750,49750,49750,49750,0
20231024,184300,17301306350,49750,49750,49750,49750,0
20231024,184200,17301306350,49750,49750,49750,49750,0
20231024,184100,17301306350,49750,49750,49750,49750,0
20231024,184000,17301306350,49750,49750,49750,49750,0
20231024,183900,17301306350,49750,49750,49750,49750,0
20231024,183800,17301306350,49750,49750,49750,49750,0
20231024,183700,17301306350,49750,49750,49750,49750,0
20231024,183600,17301306350,49750,49750,49750,49750,0
20231024,183500,17301306350,49750,49750,49750,49750,0
20231024,183400,17301306350,49750,49750,49750,49750,0
20231024,183300,17301306350,49750,49750,49750,49750,0
20231024,183200,17301306350,49750,49750,49750,49750,0
20231024,183100,17301306350,49750,49750,49750,49750,0
20231024,183000,17301306350,49750,49750,49750,49750,0
20231024,182900,17301306350,49750,49750,49750,49750,0
20231024,182800,17301306350,49750,49750,49750,49750,0
20231024,182700,17301306350,49750,49750,49750,49750,0
20231024,182600,17301306350,49750,49750,49750,49750,12309
20231024,182500,17301306350,49750,49750,49750,49750,0
20231024,182400,17301306350,49750,49750,49750,49750,0
20231024,182300,17301306350,49750,49750,49750,49750,0
20231024,182200,17301306350,49750,49750,49750,49750,0
20231024,182100,17301306350,49750,49750,49750,49750,0
20231024,182000,17301306350,49750,49750,49750,49750,0
20231024,181900,17301306350,49750,49750,49750,49750,0
20231024,181800,17301306350,49750,49750,49750,49750,0
20231024,181700,17301306350,49750,49750,49750,49750,0
20231024,181600,17301306350,49750,49750,49750,49750,0
20231024,181500,17301306350,49750,49750,49750,49750,0
20231024,181400,17301306350,49750,49750,49750,49750,0
20231024,181300,17301306350,49750,49750,49750,49750,0
20231024,181200,17301306350,49750,49750,49750,49750,0
20231024,181100,17301306350,49750,49750,49750,49750,0
20231024,181000,17301306350,49750,49750,49750,49750,0
20231024,180900,17301306350,49750,49750,49750,49750,0
20231024,180800,17301306350,49750,49750,49750,49750,0
20231024,180700,17301306350,49750,49750,49750,49750,0
20231024,180600,17301306350,49750,49750,49750,49750,0
20231024,180500,17301306350,49750,49750,49750,49750,0
20231024,180400,17301306350,49750,49750,49750,49750,0
20231024,180300,17301306350,49750,49750,49750,49750,0
20231024,180200,17301306350,49750,49750,49750,49750,0
20231024,180100,17301306350,49750,49750,49750,49750,0
20231024,180000,17301306350,49750,49750,49750,49750,0
20231024,175900,17301306350,49750,49750,49750,49750,0
20231024,175800,17301306350,49750,49750,49750,49750,0
20231024,175700,17301306350,49750,49750,49750,49750,0
20231024,175600,17301306350,49750,49750,49750,49750,12309
20231024,175500,17301306350,49750,49750,49750,49750,0
20231024,175400,17301306350,49750,49750,49750,49750,0
20231024,175300,17301306350,49750,49750,49750,49750,0
20231024,175200,17301306350,49750,49750,49750,49750,0
20231024,175100,17301306350,49750,49750,49750,49750,0
20231024,175000,17301306350,49750,49750,49750,49750,0
20231024,174900,17301306350,49750,49750,49750,49750,0
20231024,174800,17301306350,49750,49750,49750,49750,0
20231024,174700,17301306350,49750,49750,49750,49750,0
20231024,174600,17301306350,49750,49750,49750,49750,0
20231024,174500,17301306350,49750,49750,49750,49750,0
20231024,174400,17301306350,49750,49750,49750,49750,0
20231024,174300,17301306350,49750,49750,49750,49750,0
20231024,174200,17301306350,49750,49750,49750,49750,0
20231024,174100,17301306350,49750,49750,49750,49750,0
20231024,174000,17301306350,49750,49750,49750,49750,0
20231024,173900,17301306350,49750,49750,49750,49750,0
20231024,173800,17301306350,49750,49750,49750,49750,0
20231024,173700,17301306350,49750,49750,49750,49750,0
20231024,173600,17301306350,49750,49750,49750,49750,0
20231024,173500,17301306350,49750,49750,49750,49750,0
20231024,173400,17301306350,49750,49750,49750,49750,0
20231024,173300,17301306350,49750,49750,49750,49750,0
20231024,173200,17301306350,49750,49750,49750,49750,0
20231024,173100,17301306350,49750,49750,49750,49750,0
20231024,173000,17301306350,49750,49750,49750,49750,0
20231024,172900,17301306350,49750,49750,49750,49750,0
20231024,172800,17301306350,49750,49750,49750,49750,0
20231024,172700,17301306350,49750,49750,49750,49750,0
20231024,172600,17301306350,49750,49750,49750,49750,12309
20231024,172500,17301306350,49750,49750,49750,49750,0
20231024,172400,17301306350,49750,49750,49750,49750,0
20231024,172300,17301306350,49750,49750,49750,49750,0
20231024,172200,17301306350,49750,49750,49750,49750,0
20231024,172100,17301306350,49750,49750,49750,49750,0
20231024,172000,17301306350,49750,49750,49750,49750,0
20231024,171900,17301306350,49750,49750,49750,49750,0
20231024,171800,17301306350,49750,49750,49750,49750,0
20231024,171700,17301306350,49750,49750,49750,49750,0
20231024,171600,17301306350,49750,49750,49750,49750,0
20231024,171500,17301306350,49750,49750,49750,49750,0
20231024,171400,17301306350,49750,49750,49750,49750,0
20231024,171300,17301306350,49750,49750,49750,49750,0
20231024,171200,17301306350,49750,49750,49750,49750,0
20231024,171100,17301306350,49750,49750,49750,49750,0
20231024,171000,17301306350,49750,49750,49750,49750,0
20231024,170900,17301306350,49750,49750,49750,49750,0
20231024,170800,17301306350,49750,49750,49750,49750,0
20231024,170700,17301306350,49750,49750,49750,49750,0
20231024,170600,17301306350,49750,49750,49750,49750,0
20231024,170500,17301306350,49750,49750,49750,49750,0
20231024,170400,17301306350,49750,49750,49750,49750,0
20231024,170300,17301306350,49750,49750,49750,49750,0
20231024,170200,17301306350,49750,49750,49750,49750,0
20231024,170100,17301306350,49750,49750,49750,49750,0
20231024,170000,17301306350,49750,49750,49750,49750,0
20231024,165900,17301306350,49750,49750,49750,49750,0
20231024,165800,17301306350,49750,49750,49750,49750,0
20231024,165700,17301306350,49750,49750,49750,49750,0
20231024,165600,17301306350,49750,49750,49750,49750,12309
20231024,165500,17301306350,49750,49750,49750,49750,0
20231024,165400,17301306350,49750,49750,49750,49750,0
20231024,165300,17301306350,49750,49750,49750,49750,0
20231024,165200,17301306350,49750,49750,49750,49750,0
20231024,165100,17301306350,49750,49750,49750,49750,0
20231024,165000,17301306350,49750,49750,49750,49750,0
20231024,164900,17301306350,49750,49750,49750,49750,0
20231024,164800,17301306350,49750,49750,49750,49750,0
20231024,164700,17301306350,49750,49750,49750,49750,0
20231024,164600,17301306350,49750,49750,49750,49750,0
20231024,164500,17301306350,49750,49750,49750,49750,0
20231024,164400,17301306350,49750,49750,49750,49750,0
20231024,164300,17301306350,49750,49750,49750,49750,0
20231024,164200,17301306350,49750,49750,49750,49750,0
20231024,164100,17301306350,49750,49750,49750,49750,0
20231024,164000,17301306350,49750,49750,49750,49750,0
20231024,163900,17301306350,49750,49750,49750,49750,0
20231024,163800,17301306350,49750,49750,49750,49750,0
20231024,163700,17301306350,49750,49750,49750,49750,0
20231024,163600,17301306350,49750,49750,49750,49750,0
20231024,163500,17301306350,49750,49750,49750,49750,0
20231024,163400,17301306350,49750,49750,49750,49750,0
20231024,163300,17301306350,49750,49750,49750,49750,0
20231024,163200,17301306350,49750,49750,49750,49750,0
20231024,163100,17301306350,49750,49750,49750,49750,0
20231024,163000,17301306350,49750,49750,49750,49750,0
20231024,162900,17301306350,49750,49750,49750,49750,0
20231024,162800,17301306350,49750,49750,49750,49750,0
20231024,162700,17301306350,49750,49750,49750,49750,0
20231024,162600,17301306350,49750,49750,49750,49750,12309
20231024,162500,17301306350,49750,49750,49750,49750,0
20231024,162400,17301306350,49750,49750,49750,49750,0
20231024,162300,17301306350,49750,49750,49750,49750,0
20231024,162200,17301306350,49750,49750,49750,49750,0
20231024,162100,17301306350,49750,49750,49750,49750,0
20231024,162000,17301306350,49750,49750,49750,49750,0
20231024,161900,17301306350,49750,49750,49750,49750,0
20231024,161800,17301306350,49750,49750,49750,49750,0
20231024,161700,17301306350,49750,49750,49750,49750,0
20231024,161600,17301306350,49750,49750,49750,49750,0
20231024,161500,17301306350,49750,49750,49750,49750,0
20231024,161400,17301306350,49750,49750,49750,49750,0
20231024,161300,17301306350,49750,49750,49750,49750,0
20231024,161200,17301306350,49750,49750,49750,49750,0
20231024,161100,17301306350,49750,49750,49750,49750,0
20231024,161000,17301306350,49750,49750,49750,49750,0
20231024,160900,17301306350,49750,49750,49750,49750,0
20231024,160800,17301306350,49750,49750,49750,49750,0
20231024,160700,17301306350,49750,49750,49750,49750,0
20231024,160600,17301306350,49750,49750,49750,49750,0
20231024,160500,17301306350,49750,49750,49750,49750,0
20231024,160400,17301306350,49750,49750,49750,49750,0
20231024,160300,17301306350,49750,49750,49750,49750,0
20231024,160200,17301306350,49750,49750,49750,49750,0
20231024,160100,17301306350,49750,49750,49750,49750,0
20231024,160000,17301306350,49750,49750,49750,49750,0
20231024,155900,17301306350,49750,49750,49750,49750,0
20231024,155800,17301306350,49750,49750,49750,49750,0
20231024,155700,17301306350,49750,49750,49750,49750,0
20231024,155600,17301306350,49750,49750,49750,49750,12309
20231024,155500,17301306350,49750,49750,49750,49750,0
20231024,155400,17301306350,49750,49750,49750,49750,0
20231024,155300,17301306350,49750,49750,49750,49750,0
20231024,155200,17301306350,49750,49750,49750,49750,0
20231024,155100,17301306350,49750,49750,49750,49750,0
20231024,155000,17301306350,49750,49750,49750,49750,0
20231024,154900,17301306350,49750,49750,49750,49750,0
20231024,154800,17301306350,49750,49750,49750,49750,0
20231024,154700,17301306350,49750,49750,49750,49750,0
20231024,154600,17301306350,49750,49750,49750,49750,0
20231024,154500,17301306350,49750,49750,49750,49750,0
20231024,154400,17301306350,49750,49750,49750,49750,0
20231024,154300,17301306350,49750,49750,49750,49750,0
20231024,154200,17301306350,49750,49750,49750,49750,0
20231024,154100,17301306350,49750,49750,49750,49750,0
20231024,154000,17301306350,49750,49750,49750,49750,0
20231024,153900,17301306350,49750,49750,49750,49750,0
20231024,153800,17301306350,49750,49750,49750,49750,0
20231024,153700,17301306350,49750,49750,49750,49750,0
20231024,153600,17301306350,49750,49750,49750,49750,0
20231024,153500,17301306350,49750,49750,49750,49750,0
20231024,153400,17301306350,49750,49750,49750,49750,0
20231024,153300,17301306350,49750,49750,49750,49750,0
20231024,153200,17301306350,49750,49750,49750,49750,0
20231024,153100,17301306350,49750,49750,49750,49750,0
20231024,153000,17301306350,49750,49750,49750,49750,12309
20231024,152900,16688933600,49800,49800,49800,49800,0
20231024,152800,16688933600,49800,49800,49800,49800,0
20231024,152700,16688933600,49800,49800,49800,49800,0
20231024,152600,16688933600,49800,49800,49800,49800,0
20231024,152500,16688933600,49800,49800,49800,49800,0
20231024,152400,16688933600,49800,49800,49800,49800,0
20231024,152300,16688933600,49800,49800,49800,49800,0
20231024,152200,16688933600,49800,49800,49800,49800,0
20231024,152100,16688933600,49800,49800,49800,49800,0
20231024,152000,16688933600,49800,49800,49800,49800,0
20231024,151900,16688933600,49800,49900,49900,49750,732
20231024,151800,16652458800,49850,49700,49850,49700,1269
20231024,151700,16589248150,49700,49700,49750,49650,1101
20231024,151600,16534509100,49700,49750,49750,49650,1700
20231024,151500,16450013300,49750,49750,49800,49700,848
20231024,151400,16407847600,49750,49800,49800,49700,976
20231024,151300,16359296550,49800,49700,49800,49700,1005
20231024,151200,16309287650,49700,49800,49800,49700,779
20231024,151100,16270545250,49800,49750,49850,49700,848
20231024,151000,16228346350,49750,49750,49800,49700,1018
20231024,150900,16177713000,49750,49750,49800,49700,1042
20231024,150800,16125869250,49750,49850,49900,49650,1996
20231024,150700,16026433550,49800,49850,49900,49800,1812
20231024,150600,15936132900,49800,49750,49850,49700,1137
20231024,150500,15879554700,49750,49750,49800,49700,483
20231024,150400,15855530700,49750,49750,49850,49700,461
20231024,150300,15832591950,49750,49750,49900,49750,567
20231024,150200,15804363850,49750,49750,49900,49700,849
20231024,150100,15762114850,49750,49900,49900,49750,649
20231024,150000,15729793700,49850,49850,49900,49750,1306
20231024,145900,15664770300,49850,49800,49950,49700,2832
20231024,145800,15523560500,49850,49800,49950,49750,3199
20231024,145700,15364159800,49750,49750,49800,49750,1327
20231024,145600,15298134750,49750,49800,49800,49750,1628
20231024,145500,15217134850,49750,49750,49800,49750,1281
20231024,145400,15153373350,49750,49750,49800,49750,600
20231024,145300,15123517750,49800,49750,49800,49750,690
20231024,145200,15089184200,49750,49800,49800,49750,598
20231024,145100,15059428150,49800,49750,49800,49750,841
20231024,145000,15017580100,49800,49800,49800,49700,1449
20231024,144900,14945486650,49800,49750,49800,49750,854
20231024,144800,14902994100,49800,49800,49800,49750,657
20231024,144700,14870301350,49800,49800,49800,49700,2388
20231024,144600,14751511950,49800,49800,49800,49750,2345
20231024,144500,14634840750,49800,49850,49850,49750,1428
20231024,144400,14563736150,49800,49850,49850,49800,798
20231024,144300,14523987400,49800,49850,49850,49800,660
20231024,144200,14491112850,49850,49850,49850,49800,674
20231024,144100,14457539400,49850,49850,49850,49800,388
20231024,144000,14438207150,49850,49850,49850,49800,608
20231024,143900,14407907200,49850,49850,49850,49800,477
20231024,143800,14384139000,49850,49850,49850,49800,360
20231024,143700,14366201700,49850,49900,49900,49850,904
20231024,143600,14321128200,49850,49850,49900,49850,687
20231024,143500,14286874450,49900,49900,49900,49850,419
20231024,143400,14265981700,49900,49900,49900,49850,439
20231024,143300,14244090600,49900,49900,49900,49850,525
20231024,143200,14217901350,49850,49900,49900,49850,456
20231024,143100,14195155700,49850,49900,49950,49850,795
20231024,143000,14155490150,49950,49900,49950,49900,2381
20231024,142900,14036672800,49950,49900,49950,49850,2190
20231024,142800,13927451150,49900,49850,49900,49850,383
20231024,142700,13908352250,49900,49800,49900,49800,3010
20231024,142600,13758384650,49850,49850,49850,49800,256
20231024,142500,13745629750,49850,49800,49850,49800,286
20231024,142400,13731379850,49850,49850,49850,49800,639
20231024,142300,13699551300,49850,49900,49900,49800,550
20231024,142200,13672141450,49900,49850,49900,49800,1360
20231024,142100,13604353500,49850,49800,49850,49800,260
20231024,142000,13591398900,49850,49850,49900,49800,468
20231024,141900,13568086700,49900,49900,49900,49850,1054
20231024,141800,13515538150,49900,49900,49900,49850,329
20231024,141700,13499130950,49900,49900,49900,49850,591
20231024,141600,13469651550,49900,49950,49950,49900,1783
20231024,141500,13380675650,49950,49950,49950,49900,1389
20231024,141400,13311310100,49950,50000,50000,49900,2392
20231024,141300,13191843250,50000,50000,50000,49950,332
20231024,141200,13175255600,50000,50000,50000,49950,643
20231024,141100,13143130850,50000,50000,50000,49950,2359
20231024,141000,13025289800,50000,50000,50000,49950,437
20231024,140900,13003454800,50000,50000,50000,49950,314
20231024,140800,12987764100,50000,50000,50100,50000,1415
20231024,140700,12917000100,50000,50000,50000,49950,4688
20231024,140600,12682629800,50000,50000,50000,49950,493
20231024,140500,12657987350,50000,49950,50000,49950,589
20231024,140400,12628557350,50000,50000,50000,49950,292
20231024,140300,12613957650,50000,49950,50000,49950,305
20231024,140200,12598716900,50000,50000,50000,49950,5647
20231024,140100,12316375050,50000,49950,50000,49950,409
20231024,140000,12295934100,50000,50000,50000,49950,1554
20231024,135900,12218251500,50000,50000,50000,49950,347
20231024,135800,12200914650,50000,50000,50000,49950,2144
20231024,135700,12093732300,50000,49900,50000,49900,7636
20231024,135600,11712291450,49900,49950,49950,49900,500
20231024,135500,11687339900,49950,49900,49950,49900,1410
20231024,135400,11616971650,49950,49900,49950,49900,334
20231024,135300,11600303000,49950,49950,49950,49900,104
20231024,135200,11595109750,49950,49950,49950,49900,279
20231024,135100,11581184000,49950,49900,49950,49900,278
20231024,135000,11567307600,49900,49900,49950,49900,3660
20231024,134900,11384669100,49900,49900,49900,49850,259
20231024,134800,11371754000,49900,49850,49900,49850,1199
20231024,134700,11311981500,49850,49750,49850,49750,1648
20231024,134600,11229911750,49800,49800,49800,49750,210
20231024,134500,11219462400,49800,49750,49800,49750,282
20231024,134400,11205430250,49800,49800,49800,49750,254
20231024,134300,11192789600,49750,49800,49800,49750,333
20231024,134200,11176220450,49750,49800,49800,49750,133
20231024,134100,11169599300,49750,49850,49850,49750,2608
20231024,134000,11039716800,49850,49850,49850,49800,364
20231024,133900,11021584100,49850,49900,49900,49850,1360
20231024,133800,10953787100,49900,49900,49900,49850,594
20231024,133700,10924171800,49900,49900,49900,49850,322
20231024,133600,10908112600,49850,49900,49900,49850,245
20231024,133500,10895895850,49850,49850,49900,49850,421
20231024,133400,10874898150,49900,49900,49900,49850,230
20231024,133300,10863423600,49900,49900,49900,49850,101
20231024,133200,10858386500,49850,49900,49900,49850,261
20231024,133100,10845365100,49900,49900,49900,49850,66
20231024,133000,10842071900,49900,49900,49900,49850,239
20231024,132900,10830149900,49900,49900,49900,49850,569
20231024,132800,10801770950,49900,49900,49900,49850,53
20231024,132700,10799126700,49900,49900,49900,49850,380
20231024,132600,10780179900,49850,49900,49900,49850,967
20231024,132500,10731968150,49900,49900,49900,49850,125
20231024,132400,10725730850,49900,49900,49900,49850,46
20231024,132300,10723435650,49850,49900,49900,49850,100
20231024,132200,10718446050,49900,49900,49900,49850,88
20231024,132100,10714055550,49900,49900,49900,49850,88
20231024,132000,10709664800,49900,49850,49900,49800,2851
20231024,131900,10567540000,49850,49850,49850,49800,346
20231024,131800,10550292050,49850,49850,49850,49800,78
20231024,131700,10546404600,49850,49850,49850,49800,104
20231024,131600,10541220650,49850,49800,49850,49750,426
20231024,131500,10520002350,49800,49800,49800,49750,83
20231024,131400,10515869150,49800,49800,49800,49750,333
20231024,131300,10499286250,49800,49800,49800,49750,321
20231024,131200,10483300750,49800,49800,49800,49750,136
20231024,131100,10476528650,49800,49750,49800,49700,1963
20231024,131000,10378865750,49750,49750,49750,49700,130
20231024,130900,10372398950,49750,49750,49750,49700,132
20231024,130800,10365835350,49750,49750,49750,49700,153
20231024,130700,10358226800,49750,49750,49750,49700,78
20231024,130600,10354346950,49750,49750,49750,49700,289
20231024,130500,10339969350,49750,49750,49750,49700,70
20231024,130400,10336488350,49750,49800,49800,49700,1231
20231024,130300,10275243050,49800,49800,49800,49750,93
20231024,130200,10270612300,49800,49750,49800,49750,61
20231024,130100,10267575150,49800,49850,49850,49750,3539
20231024,130000,10091349300,49850,49850,49850,49800,121
20231024,125900,10085318050,49850,49850,49850,49800,110
20231024,125800,10079835150,49850,49850,49850,49800,465
20231024,125700,10056672600,49850,49850,49850,49800,146
20231024,125600,10049395500,49850,49850,49850,49800,82
20231024,125500,10045308400,49850,49850,49850,49800,120
20231024,125400,10039326650,49850,49850,49850,49800,112
20231024,125300,10033743950,49850,49850,49850,49800,129
20231024,125200,10027313900,49850,49850,49850,49800,93
20231024,125100,10022678150,49850,49850,49850,49800,137
20231024,125000,10015849950,49850,49850,49850,49800,75
20231024,124900,10012112250,49850,49850,49850,49800,352
20231024,124800,9994576850,49850,49850,49850,49800,132
20231024,124700,9987999400,49850,49850,49850,49800,169
20231024,124600,9979575150,49850,49900,49900,49850,267
20231024,124500,9966264250,49900,49900,49900,49800,901
20231024,124400,9921352050,49900,49900,49900,49850,130
20231024,124300,9914866150,49900,49900,49900,49850,84
20231024,124200,9910674750,49900,49850,49900,49800,1723
20231024,124100,9824779500,49850,49850,49850,49800,83
20231024,124000,9820642300,49850,49850,49850,49800,218
20231024,123900,9809779850,49850,49850,49850,49800,116
20231024,123800,9803997550,49850,49800,49850,49800,113
20231024,123700,9798365100,49850,49850,49850,49800,98
20231024,123600,9793480000,49850,49850,49850,49800,103
20231024,123500,9788345950,49850,49800,49850,49800,69
20231024,123400,9784906650,49850,49850,49850,49800,101
20231024,123300,9779872050,49850,49850,49850,49800,341
20231024,123200,9762887100,49850,49800,49850,49800,75
20231024,123100,9759148750,49850,49800,49850,49800,388
20231024,123000,9739822600,49800,49800,49800,49750,49
20231024,122900,9737383050,49800,49750,49800,49750,83
20231024,122800,9733250050,49800,49800,49800,49750,1539
20231024,122700,9656682300,49800,49750,49800,49750,110
20231024,122600,9651205050,49800,49850,49850,49750,2245
20231024,122500,9539428050,49800,49850,49850,49800,426
20231024,122400,9518192300,49850,49850,49850,49800,61
20231024,122300,9515151750,49850,49850,49850,49800,78
20231024,122200,9511263800,49850,49850,49850,49800,202
20231024,122100,9501195100,49850,49850,49850,49800,380
20231024,122000,9482262450,49850,49900,49900,49800,266
20231024,121900,9469000650,49850,49850,49900,49800,431
20231024,121800,9447512400,49900,49850,49900,49800,1063
20231024,121700,9394522350,49850,49850,49850,49800,95
20231024,121600,9389786750,49850,49900,49900,49800,775
20231024,121500,9351153400,49900,49900,49900,49850,109
20231024,121400,9345714450,49850,49900,49900,49850,219
20231024,121300,9334786900,49850,49900,49900,49850,177
20231024,121200,9325959600,49900,49900,49900,49850,141
20231024,121100,9318926650,49900,49900,49900,49850,304
20231024,121000,9303759950,49900,49900,49900,49850,287
20231024,120900,9289448200,49900,49900,49900,49850,167
20231024,120800,9281118350,49850,49850,49900,49850,154
20231024,120700,9273435250,49900,49850,49900,49850,104
20231024,120600,9268247450,49900,49900,49900,49850,114
20231024,120500,9262559050,49900,49900,49900,49850,544
20231024,120400,9235428250,49850,49900,49900,49850,636
20231024,120300,9203719450,49900,49900,49900,49850,80
20231024,120200,9199727650,49900,49950,49950,49850,868
20231024,120100,9156415350,49950,49950,49950,49900,143
20231024,120000,9149273050,49950,49900,49950,49900,76
20231024,115900,9145478550,49950,49900,49950,49900,525
20231024,115800,9119275250,49900,49900,49950,49850,1097
20231024,115700,9064534550,49900,49850,49900,49800,169
20231024,115600,9056107050,49850,49850,49850,49800,719
20231024,115500,9020265200,49850,49850,49850,49800,1157
20231024,115400,8962590300,49900,49900,49900,49850,233
20231024,115300,8950968400,49900,49900,49900,49850,219
20231024,115200,8940047400,49850,49850,49900,49850,411
20231024,115100,8919552150,49900,49900,49900,49850,136
20231024,115000,8912767700,49900,49900,49900,49850,1052
20231024,114900,8860323400,49850,49900,49900,49850,122
20231024,114800,8854236850,49900,49900,49900,49850,117
20231024,114700,8848398900,49900,49900,49900,49850,324
20231024,114600,8832232850,49900,49900,49900,49850,123
20231024,114500,8826096800,49900,49950,49950,49850,5605
20231024,114400,8546411000,49950,49950,49950,49900,129
20231024,114300,8539968250,49950,49950,49950,49900,216
20231024,114200,8529183700,49900,49950,49950,49900,277
20231024,114100,8515351000,49950,49950,49950,49900,467
20231024,114000,8492026850,49950,49950,49950,49900,177
20231024,113900,8483187900,49900,49950,49950,49900,298
20231024,113800,8468310700,49950,49950,49950,49900,271
20231024,113700,8454776950,49950,49950,49950,49900,297
20231024,113600,8439951750,49950,49950,49950,49900,870
20231024,113500,8396533900,49950,49950,49950,49900,237
20231024,113400,8384696000,49950,49850,49950,49850,2202
20231024,113300,8274816500,49900,49850,49900,49800,5024
20231024,113200,8024322700,49850,49850,49850,49800,195
20231024,113100,8014604950,49850,49850,49850,49800,112
20231024,113000,8009023500,49850,49850,49850,49800,582
20231024,112900,7980036800,49850,49850,49850,49800,123
20231024,112800,7973905400,49850,49850,49850,49800,235
20231024,112700,7962193300,49850,49800,49850,49750,878
20231024,112600,7918464150,49800,49800,49800,49750,5422
20231024,112500,7648449650,49800,49800,49800,49750,139
20231024,112400,7641530200,49800,49800,49800,49750,494
20231024,112300,7616942750,49800,49800,49800,49750,112
20231024,112200,7611368100,49800,49750,49800,49700,1614
20231024,112100,7531051200,49700,49750,49750,49700,1554
20231024,112000,7453792250,49750,49700,49750,49700,1907
20231024,111900,7359001200,49700,49700,49700,49650,207
20231024,111800,7348715800,49650,49700,49700,49650,499
20231024,111700,7323916750,49700,49700,49700,49650,167
20231024,111600,7315617950,49700,49700,49700,49650,506
20231024,111500,7290492250,49700,49700,49700,49650,572
20231024,111400,7262089850,49700,49600,49700,49600,1142
20231024,111300,7205423000,49600,49550,49600,49550,294
20231024,111200,7190854950,49600,49500,49600,49500,3911
20231024,111100,6997170550,49450,49450,49500,49450,135
20231024,111000,6990491100,49450,49450,49450,49450,380
20231024,110900,6971700100,49450,49450,49450,49450,417
20231024,110800,6951079450,49450,49500,49500,49450,156
20231024,110700,6943362400,49500,49450,49500,49450,247
20231024,110600,6931146950,49500,49450,49500,49450,593
20231024,110500,6901817600,49500,49450,49500,49450,396
20231024,110400,6882234600,49500,49450,49500,49450,25
20231024,110300,6880997550,49500,49450,49500,49450,542
20231024,110200,6854195100,49500,49450,49500,49400,3275
20231024,110100,6692264450,49400,49400,49450,49400,217
20231024,110000,6681536100,49400,49400,49450,49400,133
20231024,105900,6674960300,49400,49450,49450,49400,551
20231024,105800,6647729350,49400,49450,49450,49400,90
20231024,105700,6643280050,49400,49450,49450,49400,619
20231024,105600,6612670900,49500,49450,49500,49450,823
20231024,105500,6571971950,49450,49400,49450,49400,320
20231024,105400,6556158800,49400,49450,49450,49350,1441
20231024,105300,6484928500,49500,49400,49500,49350,2812
20231024,105200,6345963750,49400,49400,49400,49350,157
20231024,105100,6338214900,49350,49400,49400,49350,1369
20231024,105000,6270587650,49400,49400,49450,49400,83
20231024,104900,6266486600,49400,49450,49450,49400,471
20231024,104800,6243218350,49400,49450,49450,49350,1606
20231024,104700,6163882000,49450,49450,49450,49400,157
20231024,104600,6156125300,49400,49400,49450,49350,855
20231024,104500,6113888500,49350,49350,49400,49350,121
20231024,104400,6107913300,49350,49450,49450,49350,2149
20231024,104300,6001789750,49450,49400,49450,49400,2017
20231024,104200,5902149400,49350,49350,49400,49350,1452
20231024,104100,5830492600,49400,49450,49450,49400,3636
20231024,104000,5650873350,49450,49450,49450,49400,398
20231024,103900,5631194250,49400,49450,49500,49400,284
20231024,103800,5617151200,49450,49450,49500,49400,696
20231024,103700,5582732950,49450,49450,49450,49400,4273
20231024,103600,5371438600,49400,49450,49450,49400,120
20231024,103500,5365507950,49400,49450,49450,49400,333
20231024,103400,5349056950,49400,49450,49450,49400,153
20231024,103300,5341498000,49400,49450,49500,49400,660
20231024,103200,5308860650,49450,49450,49500,49450,1709
20231024,103100,5224349250,49500,49500,49500,49450,155
20231024,103000,5216678600,49500,49500,49500,49450,377
20231024,102900,5198017500,49500,49550,49550,49500,809
20231024,102800,5157970100,49550,49500,49550,49500,294
20231024,102700,5143416450,49550,49500,49550,49500,111
20231024,102600,5137920750,49550,49650,49650,49550,4454
20231024,102500,4917193950,49600,49600,49650,49550,933
20231024,102400,4870916550,49650,49650,49650,49600,547
20231024,102300,4843781700,49600,49600,49650,49600,151
20231024,102200,4836290950,49650,49650,49650,49600,552
20231024,102100,4808894000,49650,49650,49700,49600,2301
20231024,102000,4694690200,49700,49550,49700,49550,4280
20231024,101900,4482447950,49550,49500,49550,49500,770
20231024,101800,4444331800,49550,49550,49550,49500,140
20231024,101700,4437400350,49550,49550,49550,49500,203
20231024,101600,4427350850,49550,49550,49550,49500,169
20231024,101500,4418984450,49500,49500,49550,49500,891
20231024,101400,4374877800,49550,49550,49550,49500,131
20231024,101300,4368390900,49550,49550,49550,49500,289
20231024,101200,4354073100,49550,49500,49550,49500,225
20231024,101100,4342933100,49550,49550,49550,49500,321
20231024,101000,4327042600,49550,49550,49550,49500,182
20231024,100900,4318029950,49550,49500,49550,49500,139
20231024,100800,4311146450,49500,49550,49550,49500,1614
20231024,100700,4231251750,49550,49600,49600,49500,1002
20231024,100600,4181602550,49600,49550,49600,49550,141
20231024,100500,4174614400,49600,49600,49600,49550,137
20231024,100400,4167822850,49600,49550,49600,49500,333
20231024,100300,4151321050,49550,49550,49550,49500,54
20231024,100200,4148645800,49550,49500,49550,49450,1349
20231024,100100,4081867050,49500,49450,49500,49450,1872
20231024,100000,3989295800,49450,49400,49450,49400,260
20231024,095900,3976443050,49450,49450,49450,49400,375
20231024,095800,3957915550,49450,49450,49450,49400,750
20231024,095700,3920845750,49450,49400,49450,49400,131
20231024,095600,3914370050,49450,49450,49500,49400,1017
20231024,095500,3864080650,49500,49450,49500,49450,356
20231024,095400,3846475300,49500,49450,49500,49450,65
20231024,095300,3843260100,49500,49450,49500,49450,124
20231024,095200,3837127300,49500,49450,49500,49450,364
20231024,095100,3819124450,49500,49500,49500,49450,386
20231024,095000,3800035600,49500,49450,49500,49450,125
20231024,094900,3793853300,49500,49450,49500,49400,626
20231024,094800,3762907100,49450,49450,49500,49450,1500
20231024,094700,3688731500,49500,49450,49500,49400,595
20231024,094600,3659310350,49500,49500,49500,49450,284
20231024,094500,3645265050,49500,49450,49500,49400,565
20231024,094400,3617325000,49450,49450,49450,49400,807
20231024,094300,3577437200,49450,49400,49450,49400,448
20231024,094200,3555302250,49450,49400,49450,49400,356
20231024,094100,3537707050,49450,49450,49500,49400,1987
20231024,094000,3439489600,49500,49500,49550,49500,5017
20231024,093900,3191146050,49550,49550,49550,49500,252
20231024,093800,3178670350,49500,49550,49550,49500,437
20231024,093700,3157035000,49550,49550,49550,49500,231
20231024,093600,3145594150,49550,49500,49550,49500,120
20231024,093500,3139650350,49550,49550,49600,49500,2560
20231024,093400,3012701600,49600,49600,49600,49550,1488
20231024,093300,2938967500,49600,49600,49600,49550,714
20231024,093200,2903585850,49600,49650,49650,49550,1559
20231024,093100,2826256850,49650,49650,49650,49600,244
20231024,093000,2814152350,49650,49700,49700,49600,5913
20231024,092900,2520571250,49700,49650,49700,49650,299
20231024,092800,2505721100,49700,49700,49750,49700,987
20231024,092700,2456665250,49750,49700,49750,49700,266
20231024,092600,2443442950,49750,49750,49800,49750,740
20231024,092500,2406627600,49800,49750,49800,49750,404
20231024,092400,2386525600,49750,49850,49850,49750,542
20231024,092300,2359538100,49850,49900,49900,49750,1436
20231024,092200,2287965550,49900,49800,49900,49800,374
20231024,092100,2269329850,49750,49800,49800,49750,980
20231024,092000,2220565150,49750,49800,49800,49750,589
20231024,091900,2191258250,49800,49900,49900,49800,1484
20231024,091800,2117348000,49850,49900,49900,49850,773
20231024,091700,2078812650,49900,49950,49950,49850,537
20231024,091600,2052016600,49900,50000,50000,49900,1356
20231024,091500,1984296750,49950,49950,50000,49950,2035
20231024,091400,1882615200,50000,49950,50000,49950,360
20231024,091300,1864628550,50000,50000,50000,49950,1063
20231024,091200,1811507850,49950,49900,50000,49850,5155
20231024,091100,1554046500,49900,49900,49950,49900,1978
20231024,091000,1455333150,49950,49950,49950,49900,552
20231024,090900,1427767850,49950,49800,49950,49800,6238
20231024,090800,1116599500,49850,49750,49850,49650,5982
20231024,090700,819127250,49700,49750,49750,49700,214
20231024,090600,808489950,49700,49750,49750,49700,543
20231024,090500,781501650,49700,49750,49750,49700,1743
20231024,090400,694849200,49750,49750,49750,49700,417
20231024,090300,674112200,49700,49700,49800,49700,3566
20231024,090200,496703450,49750,49750,49750,49700,714
20231024,090100,461201350,49700,49700,49800,49650,1988
20231024,090000,362366850,49700,49750,49800,49600,7282