KissMeData/036480/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190900,166895793680,17050,17050,17050,17050,57625
20231024,190800,166895793680,17050,17050,17050,17050,0
20231024,190700,166895793680,17050,17050,17050,17050,0
20231024,190600,166895793680,17050,17050,17050,17050,0
20231024,190500,166895793680,17050,17050,17050,17050,0
20231024,190400,166895793680,17050,17050,17050,17050,0
20231024,190300,166895793680,17050,17050,17050,17050,0
20231024,190200,166895793680,17050,17050,17050,17050,0
20231024,190100,166895793680,17050,17050,17050,17050,0
20231024,190000,166895793680,17050,17050,17050,17050,0
20231024,185900,166895793680,17050,17050,17050,17050,0
20231024,185800,166895793680,17050,17050,17050,17050,0
20231024,185700,166895793680,17050,17050,17050,17050,0
20231024,185600,166895793680,17050,17050,17050,17050,0
20231024,185500,166895793680,17050,17050,17050,17050,0
20231024,185400,166895793680,17050,17050,17050,17050,0
20231024,185300,166895793680,17050,17050,17050,17050,0
20231024,185200,166895793680,17050,17050,17050,17050,0
20231024,185100,166895793680,17050,17050,17050,17050,0
20231024,185000,166895793680,17050,17050,17050,17050,0
20231024,184900,166895793680,17050,17050,17050,17050,0
20231024,184800,166895793680,17050,17050,17050,17050,0
20231024,184700,166895793680,17050,17050,17050,17050,0
20231024,184600,166895793680,17050,17050,17050,17050,0
20231024,184500,166895793680,17050,17050,17050,17050,0
20231024,184400,166895793680,17050,17050,17050,17050,0
20231024,184300,166895793680,17050,17050,17050,17050,0
20231024,184200,166895793680,17050,17050,17050,17050,0
20231024,184100,166895793680,17050,17050,17050,17050,0
20231024,184000,166895793680,17050,17050,17050,17050,0
20231024,183900,166895793680,17050,17050,17050,17050,57625
20231024,183800,166895793680,17050,17050,17050,17050,0
20231024,183700,166895793680,17050,17050,17050,17050,0
20231024,183600,166895793680,17050,17050,17050,17050,0
20231024,183500,166895793680,17050,17050,17050,17050,0
20231024,183400,166895793680,17050,17050,17050,17050,0
20231024,183300,166895793680,17050,17050,17050,17050,0
20231024,183200,166895793680,17050,17050,17050,17050,0
20231024,183100,166895793680,17050,17050,17050,17050,0
20231024,183000,166895793680,17050,17050,17050,17050,0
20231024,182900,166895793680,17050,17050,17050,17050,0
20231024,182800,166895793680,17050,17050,17050,17050,0
20231024,182700,166895793680,17050,17050,17050,17050,0
20231024,182600,166895793680,17050,17050,17050,17050,0
20231024,182500,166895793680,17050,17050,17050,17050,0
20231024,182400,166895793680,17050,17050,17050,17050,0
20231024,182300,166895793680,17050,17050,17050,17050,0
20231024,182200,166895793680,17050,17050,17050,17050,0
20231024,182100,166895793680,17050,17050,17050,17050,0
20231024,182000,166895793680,17050,17050,17050,17050,0
20231024,181900,166895793680,17050,17050,17050,17050,0
20231024,181800,166895793680,17050,17050,17050,17050,0
20231024,181700,166895793680,17050,17050,17050,17050,0
20231024,181600,166895793680,17050,17050,17050,17050,0
20231024,181500,166895793680,17050,17050,17050,17050,0
20231024,181400,166895793680,17050,17050,17050,17050,0
20231024,181300,166895793680,17050,17050,17050,17050,0
20231024,181200,166895793680,17050,17050,17050,17050,0
20231024,181100,166895793680,17050,17050,17050,17050,0
20231024,181000,166895793680,17050,17050,17050,17050,0
20231024,180900,166895793680,17050,17050,17050,17050,57625
20231024,180800,166895793680,17050,17050,17050,17050,0
20231024,180700,166895793680,17050,17050,17050,17050,0
20231024,180600,166895793680,17050,17050,17050,17050,0
20231024,180500,166895793680,17050,17050,17050,17050,0
20231024,180400,166895793680,17050,17050,17050,17050,0
20231024,180300,166895793680,17050,17050,17050,17050,0
20231024,180200,166895793680,17050,17050,17050,17050,0
20231024,180100,166895793680,17050,17050,17050,17050,0
20231024,180000,166895793680,17050,17050,17050,17050,0
20231024,175900,166895793680,17050,17050,17050,17050,0
20231024,175800,166895793680,17050,17050,17050,17050,0
20231024,175700,166895793680,17050,17050,17050,17050,0
20231024,175600,166895793680,17050,17050,17050,17050,0
20231024,175500,166895793680,17050,17050,17050,17050,0
20231024,175400,166895793680,17050,17050,17050,17050,0
20231024,175300,166895793680,17050,17050,17050,17050,0
20231024,175200,166895793680,17050,17050,17050,17050,0
20231024,175100,166895793680,17050,17050,17050,17050,0
20231024,175000,166895793680,17050,17050,17050,17050,0
20231024,174900,166895793680,17050,17050,17050,17050,0
20231024,174800,166895793680,17050,17050,17050,17050,0
20231024,174700,166895793680,17050,17050,17050,17050,0
20231024,174600,166895793680,17050,17050,17050,17050,0
20231024,174500,166895793680,17050,17050,17050,17050,0
20231024,174400,166895793680,17050,17050,17050,17050,0
20231024,174300,166895793680,17050,17050,17050,17050,0
20231024,174200,166895793680,17050,17050,17050,17050,0
20231024,174100,166895793680,17050,17050,17050,17050,0
20231024,174000,166895793680,17050,17050,17050,17050,0
20231024,173900,166895793680,17050,17050,17050,17050,57625
20231024,173800,166895793680,17050,17050,17050,17050,0
20231024,173700,166895793680,17050,17050,17050,17050,0
20231024,173600,166895793680,17050,17050,17050,17050,0
20231024,173500,166895793680,17050,17050,17050,17050,0
20231024,173400,166895793680,17050,17050,17050,17050,0
20231024,173300,166895793680,17050,17050,17050,17050,0
20231024,173200,166895793680,17050,17050,17050,17050,0
20231024,173100,166895793680,17050,17050,17050,17050,0
20231024,173000,166895793680,17050,17050,17050,17050,0
20231024,172900,166895793680,17050,17050,17050,17050,0
20231024,172800,166895793680,17050,17050,17050,17050,0
20231024,172700,166895793680,17050,17050,17050,17050,0
20231024,172600,166895793680,17050,17050,17050,17050,0
20231024,172500,166895793680,17050,17050,17050,17050,0
20231024,172400,166895793680,17050,17050,17050,17050,0
20231024,172300,166895793680,17050,17050,17050,17050,0
20231024,172200,166895793680,17050,17050,17050,17050,0
20231024,172100,166895793680,17050,17050,17050,17050,0
20231024,172000,166895793680,17050,17050,17050,17050,0
20231024,171900,166895793680,17050,17050,17050,17050,0
20231024,171800,166895793680,17050,17050,17050,17050,0
20231024,171700,166895793680,17050,17050,17050,17050,0
20231024,171600,166895793680,17050,17050,17050,17050,0
20231024,171500,166895793680,17050,17050,17050,17050,0
20231024,171400,166895793680,17050,17050,17050,17050,0
20231024,171300,166895793680,17050,17050,17050,17050,0
20231024,171200,166895793680,17050,17050,17050,17050,0
20231024,171100,166895793680,17050,17050,17050,17050,0
20231024,171000,166895793680,17050,17050,17050,17050,0
20231024,170900,166895793680,17050,17050,17050,17050,57625
20231024,170800,166895793680,17050,17050,17050,17050,0
20231024,170700,166895793680,17050,17050,17050,17050,0
20231024,170600,166895793680,17050,17050,17050,17050,0
20231024,170500,166895793680,17050,17050,17050,17050,0
20231024,170400,166895793680,17050,17050,17050,17050,0
20231024,170300,166895793680,17050,17050,17050,17050,0
20231024,170200,166895793680,17050,17050,17050,17050,0
20231024,170100,166895793680,17050,17050,17050,17050,0
20231024,170000,166895793680,17050,17050,17050,17050,0
20231024,165900,166895793680,17050,17050,17050,17050,0
20231024,165800,166895793680,17050,17050,17050,17050,0
20231024,165700,166895793680,17050,17050,17050,17050,0
20231024,165600,166895793680,17050,17050,17050,17050,0
20231024,165500,166895793680,17050,17050,17050,17050,0
20231024,165400,166895793680,17050,17050,17050,17050,0
20231024,165300,166895793680,17050,17050,17050,17050,0
20231024,165200,166895793680,17050,17050,17050,17050,0
20231024,165100,166895793680,17050,17050,17050,17050,0
20231024,165000,166895793680,17050,17050,17050,17050,0
20231024,164900,166895793680,17050,17050,17050,17050,0
20231024,164800,166895793680,17050,17050,17050,17050,0
20231024,164700,166895793680,17050,17050,17050,17050,0
20231024,164600,166895793680,17050,17050,17050,17050,0
20231024,164500,166895793680,17050,17050,17050,17050,0
20231024,164400,166895793680,17050,17050,17050,17050,0
20231024,164300,166895793680,17050,17050,17050,17050,0
20231024,164200,166895793680,17050,17050,17050,17050,0
20231024,164100,166895793680,17050,17050,17050,17050,0
20231024,164000,166895793680,17050,17050,17050,17050,0
20231024,163900,166895793680,17050,17050,17050,17050,57625
20231024,163800,166895793680,17050,17050,17050,17050,0
20231024,163700,166895793680,17050,17050,17050,17050,0
20231024,163600,166895793680,17050,17050,17050,17050,0
20231024,163500,166895793680,17050,17050,17050,17050,0
20231024,163400,166895793680,17050,17050,17050,17050,0
20231024,163300,166895793680,17050,17050,17050,17050,0
20231024,163200,166895793680,17050,17050,17050,17050,0
20231024,163100,166895793680,17050,17050,17050,17050,0
20231024,163000,166895793680,17050,17050,17050,17050,0
20231024,162900,166895793680,17050,17050,17050,17050,0
20231024,162800,166895793680,17050,17050,17050,17050,0
20231024,162700,166895793680,17050,17050,17050,17050,0
20231024,162600,166895793680,17050,17050,17050,17050,0
20231024,162500,166895793680,17050,17050,17050,17050,0
20231024,162400,166895793680,17050,17050,17050,17050,0
20231024,162300,166895793680,17050,17050,17050,17050,0
20231024,162200,166895793680,17050,17050,17050,17050,0
20231024,162100,166895793680,17050,17050,17050,17050,0
20231024,162000,166895793680,17050,17050,17050,17050,0
20231024,161900,166895793680,17050,17050,17050,17050,0
20231024,161800,166895793680,17050,17050,17050,17050,0
20231024,161700,166895793680,17050,17050,17050,17050,0
20231024,161600,166895793680,17050,17050,17050,17050,0
20231024,161500,166895793680,17050,17050,17050,17050,0
20231024,161400,166895793680,17050,17050,17050,17050,0
20231024,161300,166895793680,17050,17050,17050,17050,0
20231024,161200,166895793680,17050,17050,17050,17050,0
20231024,161100,166895793680,17050,17050,17050,17050,0
20231024,161000,166895793680,17050,17050,17050,17050,0
20231024,160900,166895793680,17050,17050,17050,17050,57625
20231024,160800,166895793680,17050,17050,17050,17050,0
20231024,160700,166895793680,17050,17050,17050,17050,0
20231024,160600,166895793680,17050,17050,17050,17050,0
20231024,160500,166895793680,17050,17050,17050,17050,0
20231024,160400,166895793680,17050,17050,17050,17050,0
20231024,160300,166895793680,17050,17050,17050,17050,0
20231024,160200,166895793680,17050,17050,17050,17050,0
20231024,160100,166895793680,17050,17050,17050,17050,0
20231024,160000,166895793680,17050,17050,17050,17050,0
20231024,155900,166895793680,17050,17050,17050,17050,0
20231024,155800,166895793680,17050,17050,17050,17050,0
20231024,155700,166895793680,17050,17050,17050,17050,0
20231024,155600,166895793680,17050,17050,17050,17050,0
20231024,155500,166895793680,17050,17050,17050,17050,0
20231024,155400,166895793680,17050,17050,17050,17050,0
20231024,155300,166895793680,17050,17050,17050,17050,0
20231024,155200,166895793680,17050,17050,17050,17050,0
20231024,155100,166895793680,17050,17050,17050,17050,0
20231024,155000,166895793680,17050,17050,17050,17050,0
20231024,154900,166895793680,17050,17050,17050,17050,0
20231024,154800,166895793680,17050,17050,17050,17050,0
20231024,154700,166895793680,17050,17050,17050,17050,0
20231024,154600,166895793680,17050,17050,17050,17050,0
20231024,154500,166895793680,17050,17050,17050,17050,0
20231024,154400,166895793680,17050,17050,17050,17050,0
20231024,154300,166895793680,17050,17050,17050,17050,0
20231024,154200,166895793680,17050,17050,17050,17050,0
20231024,154100,166895793680,17050,17050,17050,17050,0
20231024,154000,166895793680,17050,17050,17050,17050,0
20231024,153900,166895793680,17050,17050,17050,17050,57625
20231024,153800,166895793680,17050,17050,17050,17050,0
20231024,153700,166895793680,17050,17050,17050,17050,0
20231024,153600,166895793680,17050,17050,17050,17050,0
20231024,153500,166895793680,17050,17050,17050,17050,0
20231024,153400,166895793680,17050,17050,17050,17050,0
20231024,153300,166895793680,17050,17050,17050,17050,0
20231024,153200,166895793680,17050,17050,17050,17050,0
20231024,153100,166895793680,17050,17050,17050,17050,0
20231024,153000,166895793680,17050,17050,17050,17050,57625
20231024,152900,165913287430,17380,17380,17380,17380,0
20231024,152800,165913287430,17380,17380,17380,17380,0
20231024,152700,165913287430,17380,17380,17380,17380,0
20231024,152600,165913287430,17380,17380,17380,17380,0
20231024,152500,165913287430,17380,17380,17380,17380,0
20231024,152400,165913287430,17380,17380,17380,17380,0
20231024,152300,165913287430,17380,17380,17380,17380,0
20231024,152200,165913287430,17380,17380,17380,17380,0
20231024,152100,165913287430,17380,17380,17380,17380,0
20231024,152000,165913287430,17380,17380,17380,17380,0
20231024,151900,165913287430,17380,17180,17420,17170,37313
20231024,151800,165267429700,17190,17170,17370,17160,31435
20231024,151700,164724604390,17170,17140,17260,17050,47807
20231024,151600,163904688380,17140,17600,17700,17060,70323
20231024,151500,162686775580,17600,17750,17770,17600,12698
20231024,151400,162462313820,17770,17680,17770,17610,20095
20231024,151300,162106996770,17680,17860,17870,17680,13956
20231024,151200,161858719550,17800,17670,17930,17670,25987
20231024,151100,161396596990,17670,17890,17900,17550,30012
20231024,151000,160864680580,17900,18150,18150,17510,47641
20231024,150900,160017259440,18150,18170,18190,18150,12486
20231024,150800,159790397870,18170,18190,18230,18160,14600
20231024,150700,159524748200,18200,18080,18250,18060,28795
20231024,150600,159001350410,18080,17990,18080,17960,13791
20231024,150500,158753103840,17990,17810,18000,17800,14986
20231024,150400,158484673690,17800,17940,17950,17630,35584
20231024,150300,157851771800,17950,18130,18140,17880,36019
20231024,150200,157203443690,18150,18220,18300,18130,13983
20231024,150100,156948578970,18220,18350,18370,18000,33301
20231024,150000,156342919310,18340,18340,18400,18330,6851
20231024,145900,156217055550,18340,18360,18390,18330,11420
20231024,145800,156007504720,18390,18470,18470,18340,15642
20231024,145700,155719806830,18470,18400,18480,18380,10639
20231024,145600,155523611540,18400,18420,18420,18360,6942
20231024,145500,155395932380,18430,18360,18470,18340,11863
20231024,145400,155177635880,18400,18370,18420,18270,13686
20231024,145300,154926428320,18370,18440,18450,18180,33395
20231024,145200,154313415470,18430,18450,18470,18410,10252
20231024,145100,154124387960,18450,18510,18510,18370,28561
20231024,145000,153598061750,18510,18470,18510,18430,32633
20231024,144900,152994757520,18480,18410,18480,18390,22615
20231024,144800,152578104020,18410,18400,18440,18390,15657
20231024,144700,152289815740,18400,18400,18470,18360,42540
20231024,144600,151506795140,18400,18160,18440,18150,54752
20231024,144500,150503810230,18160,18150,18220,18120,16841
20231024,144400,150197625790,18150,17910,18180,17900,16772
20231024,144300,149894500210,17910,17990,18000,17910,6132
20231024,144200,149784355560,18000,18030,18040,17990,3570
20231024,144100,149720082100,18040,18020,18040,18000,5034
20231024,144000,149629442480,18020,18000,18060,18000,1952
20231024,143900,149594240960,18000,17850,18090,17800,6679
20231024,143800,149474418620,17870,18080,18080,17850,12461
20231024,143700,149250762800,18070,18040,18120,18040,5397
20231024,143600,149153222030,18040,18030,18040,17940,9912
20231024,143500,148974845910,18040,18080,18090,18020,10779
20231024,143400,148780190610,18080,18170,18180,18060,10821
20231024,143300,148584278070,18170,18170,18190,18150,4737
20231024,143200,148498227770,18170,18130,18240,18130,20405
20231024,143100,148127004180,18130,18090,18150,18080,7049
20231024,143000,147999395840,18090,18090,18150,18070,10829
20231024,142900,147803364250,18090,18170,18180,18040,17397
20231024,142800,147487687380,18170,17980,18200,17980,52800
20231024,142700,146530940370,17950,17910,18010,17910,10879
20231024,142600,146335457140,17910,17760,17920,17750,1804
20231024,142500,146303262180,17760,17920,17930,17750,7954
20231024,142400,146161064430,17920,17840,17930,17810,7431
20231024,142300,146028190980,17830,17750,17910,17740,7598
20231024,142200,145892614560,17690,17700,17750,17660,4936
20231024,142100,145805319520,17690,17750,17750,17690,1707
20231024,142000,145775082930,17750,17750,17770,17600,5965
20231024,141900,145669580820,17730,17840,17850,17730,8824
20231024,141800,145512487510,17840,17880,17880,17840,3515
20231024,141700,145449705530,17880,17810,17900,17810,8186
20231024,141600,145303570450,17820,17700,17850,17690,9231
20231024,141500,145139283510,17690,17700,17760,17690,5701
20231024,141400,145038221790,17700,17660,17750,17650,9123
20231024,141300,144876661550,17650,17640,17700,17600,9047
20231024,141200,144716885550,17640,17800,17800,17410,33236
20231024,141100,144132258710,17800,17740,17820,17660,18756
20231024,141000,143800105760,17730,17880,17890,17720,18239
20231024,140900,143475627150,17880,17990,18000,17880,12404
20231024,140800,143253003920,18000,18000,18020,17980,6515
20231024,140700,143135760760,18000,17970,18060,17960,7332
20231024,140600,143003799170,17970,17970,18000,17960,3657
20231024,140500,142938034880,17980,18080,18110,17960,14833
20231024,140400,142670809760,18080,18160,18160,18080,8658
20231024,140300,142514034230,18150,18020,18230,18020,19857
20231024,140200,142153231980,18010,18010,18070,18000,4189
20231024,140100,142077742500,18010,18160,18170,18010,12129
20231024,140000,141858380510,18160,18090,18190,18050,16455
20231024,135900,141559810810,18090,17960,18090,17950,8642
20231024,135800,141404223750,17960,17990,18000,17900,13168
20231024,135700,141167939660,17950,18080,18080,17920,22181
20231024,135600,140768722740,18080,18090,18140,18060,9814
20231024,135500,140591138520,18100,18080,18140,18010,11117
20231024,135400,140390544740,18080,18170,18200,18070,18623
20231024,135300,140052732220,18170,18120,18300,18110,37958
20231024,135200,139361513090,18130,18100,18140,18090,7112
20231024,135100,139232681520,18130,18030,18150,18000,12481
20231024,135000,139007037510,18020,18150,18160,18020,24105
20231024,134900,138571373530,18160,18220,18240,18110,24192
20231024,134800,138131539630,18210,18080,18230,18080,61540
20231024,134700,137014015250,18090,18040,18150,17980,47235
20231024,134600,136159710960,18040,17740,18100,17710,55275
20231024,134500,135167860490,17740,17920,17950,17540,32600
20231024,134400,134591343390,17920,17470,18030,17440,60650
20231024,134300,133506517170,17460,17530,17540,17430,6311
20231024,134200,133396313130,17530,17490,17570,17490,2706
20231024,134100,133348876500,17490,17490,17640,17430,15661
20231024,134000,133073912390,17490,17440,17500,17400,10179
20231024,133900,132896537020,17440,17460,17510,17370,12334
20231024,133800,132681462580,17450,17600,17620,17450,23580
20231024,133700,132268286280,17600,17720,17820,17580,23504
20231024,133600,131852022890,17730,17580,17800,17570,16823
20231024,133500,131553962450,17580,17700,17820,17550,40926
20231024,133400,130828753680,17710,17390,17800,17380,81244
20231024,133300,129397802230,17380,16940,17490,16930,44457
20231024,133200,128630734380,16940,16930,16940,16900,2735
20231024,133100,128584479510,16940,16950,16970,16890,2428
20231024,133000,128543407640,16880,16900,16970,16860,5753
20231024,132900,128445960760,16910,16890,16950,16850,8471
20231024,132800,128302830720,16880,16790,16890,16770,9972
20231024,132700,128135101040,16820,16710,16840,16650,20299
20231024,132600,127795059880,16680,16870,16950,16600,40315
20231024,132500,127118764280,16900,17040,17050,16870,14397
20231024,132400,126874619290,17030,17050,17070,17030,4977
20231024,132300,126789722680,17050,17140,17140,17050,5316
20231024,132200,126698829690,17130,17130,17160,17080,6151
20231024,132100,126593480760,17120,17010,17130,17000,10303
20231024,132000,126417623490,17000,17010,17140,16960,18705
20231024,131900,126099489910,17030,17250,17270,16870,37336
20231024,131800,125462918710,17250,17380,17380,17240,11414
20231024,131700,125265517810,17380,17390,17400,17370,2871
20231024,131600,125215631690,17390,17390,17440,17370,2941
20231024,131500,125164469540,17390,17380,17410,17370,1747
20231024,131400,125134104520,17380,17380,17410,17370,5883
20231024,131300,125031889130,17380,17440,17450,17380,2178
20231024,131200,124993937810,17450,17460,17460,17440,986
20231024,131100,124976734700,17460,17460,17470,17440,2739
20231024,131000,124928918300,17460,17510,17520,17450,4034
20231024,130900,124858379610,17520,17500,17520,17440,4084
20231024,130800,124786932800,17500,17420,17500,17370,7704
20231024,130700,124652449160,17430,17370,17430,17340,1582
20231024,130600,124624948930,17360,17320,17400,17280,6927
20231024,130500,124505084740,17320,17420,17430,17320,5221
20231024,130400,124414377210,17430,17500,17520,17430,3641
20231024,130300,124350769110,17520,17510,17550,17460,4562
20231024,130200,124270877280,17500,17540,17540,17500,6011
20231024,130100,124165499160,17550,17570,17570,17530,3486
20231024,130000,124104343290,17560,17410,17640,17400,15963
20231024,125900,123824766720,17420,17350,17420,17310,4692
20231024,125800,123743178310,17310,17350,17360,17270,10413
20231024,125700,123562864100,17360,17380,17390,17330,5002
20231024,125600,123476071520,17390,17390,17400,17330,7163
20231024,125500,123351669800,17400,17250,17420,17240,9772
20231024,125400,123182434850,17220,17480,17520,17220,27052
20231024,125300,122712679540,17490,17500,17500,17450,5092
20231024,125200,122623699650,17460,17420,17500,17420,8075
20231024,125100,122482780490,17420,17500,17540,17300,26256
20231024,125000,122025995480,17500,17640,17640,17410,17660
20231024,124900,121716646110,17650,17730,17730,17640,6371
20231024,124800,121603893780,17740,17770,17790,17670,8726
20231024,124700,121449245780,17770,17850,17850,17770,7315
20231024,124600,121318951670,17850,17900,17900,17850,2337
20231024,124500,121277191130,17890,17940,17940,17890,4529
20231024,124400,121196069950,17930,17910,17950,17890,5892
20231024,124300,121090500160,17920,17900,17970,17860,8476
20231024,124200,120938707580,17900,17850,17900,17840,2558
20231024,124100,120893011250,17850,17860,17880,17800,5168
20231024,124000,120800901490,17850,17900,17900,17830,2827
20231024,123900,120750385740,17900,17920,17930,17900,2766
20231024,123800,120700848940,17920,17830,17930,17810,2183
20231024,123700,120661822280,17840,17890,17900,17810,5290
20231024,123600,120567380300,17890,17960,17970,17860,6414
20231024,123500,120452467500,17960,17890,17980,17870,4667
20231024,123400,120368907700,17880,17960,17980,17820,7729
20231024,123300,120230666940,17980,18170,18180,17960,18130
20231024,123200,119903462640,18150,18160,18200,18140,14941
20231024,123100,119631965050,18170,18080,18200,18080,20974
20231024,123000,119251629830,18080,18090,18100,17990,13857
20231024,122900,119001256980,18090,17940,18100,17940,22490
20231024,122800,118596110220,17940,17890,17940,17870,5655
20231024,122700,118494857440,17890,17880,17890,17870,983
20231024,122600,118477278040,17880,17850,17890,17840,2336
20231024,122500,118435550570,17890,17860,17890,17840,2065
20231024,122400,118398668960,17870,17830,17870,17830,2902
20231024,122300,118346903040,17830,17850,17880,17830,3079
20231024,122200,118291958830,17850,17860,17900,17840,4247
20231024,122100,118216081190,17870,17900,17900,17860,5929
20231024,122000,118110065130,17890,17870,17940,17850,19228
20231024,121900,117765800640,17860,17890,17900,17860,7752
20231024,121800,117627172210,17880,17870,17900,17860,9463
20231024,121700,117457943240,17860,17800,17870,17790,6068
20231024,121600,117349743930,17800,17790,17810,17790,4591
20231024,121500,117268017150,17790,17750,17800,17750,5277
20231024,121400,117174215500,17750,17710,17750,17710,1602
20231024,121300,117145788120,17710,17740,17750,17700,1121
20231024,121200,117125916000,17740,17700,17740,17670,2312
20231024,121100,117085018090,17670,17730,17740,17660,2957
20231024,121000,117032699110,17730,17750,17780,17710,9852
20231024,120900,116857785570,17750,17730,17750,17680,3422
20231024,120800,116797104640,17730,17740,17750,17670,2353
20231024,120700,116755391150,17750,17690,17750,17650,5034
20231024,120600,116666233460,17660,17630,17690,17620,1575
20231024,120500,116638404590,17640,17690,17690,17620,5101
20231024,120400,116548357210,17670,17710,17710,17670,3785
20231024,120300,116481405890,17710,17700,17720,17680,1373
20231024,120200,116457117010,17710,17730,17740,17630,3427
20231024,120100,116396442710,17730,17660,17740,17660,5345
20231024,120000,116301789070,17650,17700,17700,17580,2782
20231024,115900,116252703840,17700,17600,17700,17560,3468
20231024,115800,116191459010,17600,17540,17610,17540,1538
20231024,115700,116164446040,17540,17650,17650,17530,3696
20231024,115600,116099416520,17650,17680,17680,17650,1797
20231024,115500,116067669960,17680,17600,17720,17580,9036
20231024,115400,115907945000,17600,17430,17630,17410,6827
20231024,115300,115788424520,17410,17500,17500,17410,8050
20231024,115200,115648028980,17500,17590,17610,17500,9669
20231024,115100,115478471290,17590,17640,17670,17570,2795
20231024,115000,115429233890,17650,17660,17670,17640,3191
20231024,114900,115372886230,17670,17690,17700,17650,5307
20231024,114800,115279180540,17690,17700,17720,17670,1593
20231024,114700,115251008950,17700,17660,17700,17650,1878
20231024,114600,115217817530,17660,17700,17750,17660,2656
20231024,114500,115170760320,17700,17630,17700,17620,2014
20231024,114400,115135182820,17630,17680,17680,17620,2364
20231024,114300,115093494060,17680,17710,17720,17680,3706
20231024,114200,115027898760,17720,17640,17750,17630,8557
20231024,114100,114876508690,17650,17560,17650,17560,4426
20231024,114000,114798546530,17570,17670,17680,17530,8289
20231024,113900,114652507480,17650,17520,17690,17520,9952
20231024,113800,114477279380,17520,17440,17530,17430,10253
20231024,113700,114297823460,17440,17310,17480,17210,29144
20231024,113600,113792684020,17310,17540,17550,17300,27078
20231024,113500,113321392900,17540,17740,17750,17500,28339
20231024,113400,112822091550,17740,17780,17790,17730,7399
20231024,113300,112690721540,17790,17790,17830,17780,3556
20231024,113200,112627420100,17800,17880,17880,17800,5675
20231024,113100,112526141900,17880,17880,17900,17870,896
20231024,113000,112510120650,17870,17870,17890,17870,2014
20231024,112900,112474123210,17870,17840,17890,17830,3220
20231024,112800,112416681000,17840,17760,17900,17750,3666
20231024,112700,112351343770,17750,17750,17790,17710,12778
20231024,112600,112124683080,17760,17970,17970,17760,23441
20231024,112500,111706552160,17950,17960,17960,17940,3108
20231024,112400,111650760580,17960,17900,18000,17890,3744
20231024,112300,111583613520,17920,17930,17940,17840,10433
20231024,112200,111397052930,17930,18000,18030,17930,6376
20231024,112100,111282314170,18000,18000,18070,17990,6784
20231024,112000,111160204400,18000,17950,18190,17850,13972
20231024,111900,110908942820,17950,18190,18190,17920,21615
20231024,111800,110518150830,18200,18220,18230,18180,4856
20231024,111700,110429759480,18220,18220,18240,18200,6234
20231024,111600,110316238380,18210,18220,18280,18210,3536
20231024,111500,110251788140,18280,18220,18300,18200,2797
20231024,111400,110200725720,18220,18150,18220,18140,5992
20231024,111300,110091829910,18150,18300,18320,18150,9453
20231024,111200,109919467440,18320,18250,18370,18250,16127
20231024,111100,109624296640,18250,18160,18300,18160,14886
20231024,111000,109352614130,18170,18170,18170,18130,10171
20231024,110900,109167971650,18160,18140,18170,18120,6424
20231024,110800,109051441070,18140,18170,18180,18100,13091
20231024,110700,108814241830,18170,18180,18200,18150,18490
20231024,110600,108477979370,18180,18010,18190,18000,13509
20231024,110500,108233452520,18000,18000,18020,17990,5898
20231024,110400,108127309830,18010,17960,18010,17950,4571
20231024,110300,108045151690,17960,17960,18000,17940,4541
20231024,110200,107963615130,17950,18020,18030,17910,9363
20231024,110100,107795407490,18030,18030,18070,18020,10553
20231024,110000,107605025570,18020,17970,18060,17960,10994
20231024,105900,107406885240,17980,17900,17980,17900,8502
20231024,105800,107254383040,17900,17880,17930,17860,8931
20231024,105700,107094616290,17870,17900,17940,17860,10050
20231024,105600,106914914720,17970,17820,17970,17810,7764
20231024,105500,106776234510,17820,18000,18000,17810,24359
20231024,105400,106341063980,18000,18040,18080,17990,12092
20231024,105300,106123018240,18040,18010,18060,17990,9624
20231024,105200,105949456720,18010,17940,18060,17920,16574
20231024,105100,105651356690,17970,17830,18080,17820,37395
20231024,105000,104980083140,17830,17800,17900,17760,19630
20231024,104900,104629794840,17760,17950,17950,17740,44893
20231024,104800,103827440530,17950,18290,18290,17900,48081
20231024,104700,102956509970,18280,18340,18380,18240,40228
20231024,104600,102221097440,18330,18430,18470,18280,37507
20231024,104500,101532103130,18490,18490,18490,18490,0
20231024,104400,101532103130,18490,18450,18490,18440,24648
20231024,104300,101076498350,18470,18350,18480,18320,56863
20231024,104200,100028340920,18350,18380,18400,18300,45040
20231024,104100,99201520500,18380,18110,18380,18100,95665
20231024,104000,97453103610,18100,18040,18130,18020,60814
20231024,103900,96353537810,18040,17890,18040,17880,39927
20231024,103800,95636635270,17880,17800,17970,17790,23309
20231024,103700,95219256500,17790,17860,18040,17770,39405
20231024,103600,94512838140,17860,17780,17860,17750,17293
20231024,103500,94204983950,17780,17770,17790,17730,9773
20231024,103400,94031478790,17770,17750,17840,17740,10832
20231024,103300,93838719390,17740,17840,17840,17730,12572
20231024,103200,93615241300,17840,17730,17850,17710,17883
20231024,103100,93297443550,17720,17700,17740,17690,9887
20231024,103000,93122343220,17700,17790,17790,17690,14385
20231024,102900,92867354700,17790,17730,17790,17690,25440
20231024,102800,92416327400,17730,17740,17810,17710,19369
20231024,102700,92072639990,17750,17890,18040,17680,66767
20231024,102600,90878776980,17900,17700,17930,17670,32118
20231024,102500,90308211080,17700,17780,17790,17590,31248
20231024,102400,89754911500,17760,17920,17970,17730,54105
20231024,102300,88790546120,17920,17640,18200,17610,140337
20231024,102200,86277145780,17620,17400,17730,17210,76928
20231024,102100,84937145540,17400,17660,17740,17400,43014
20231024,102000,84180604990,17660,17800,17810,17580,68244
20231024,101900,82975026210,17800,17830,17960,17760,86750
20231024,101800,81425929370,17820,17720,17950,17700,108278
20231024,101700,79494737730,17710,17390,17830,17380,140796
20231024,101600,77010888390,17390,17300,17560,17220,136306
20231024,101500,74637301060,17300,17260,17360,17170,72958
20231024,101400,73377023550,17290,17320,17400,17150,128951
20231024,101300,71145129300,17330,16870,17330,16850,149305
20231024,101200,68594637250,16860,16850,16930,16750,62906
20231024,101100,67533808180,16850,16690,16850,16670,22916
20231024,101000,67149904560,16690,16780,16860,16670,54261
20231024,100900,66238389790,16790,16740,16790,16650,42312
20231024,100800,65530454460,16740,16550,16750,16500,27279
20231024,100700,65076722470,16550,16490,16600,16450,22941
20231024,100600,64697146330,16490,16510,16550,16370,30667
20231024,100500,64192539270,16500,16750,16900,16310,120326
20231024,100400,62175886470,16750,16370,16790,16370,90304
20231024,100300,60671588180,16380,16280,16380,16260,7515
20231024,100200,60549029540,16300,16340,16360,16280,2909
20231024,100100,60501517340,16340,16360,16370,16330,4555
20231024,100000,60427037640,16370,16210,16370,16200,7336
20231024,095900,60307221350,16200,16190,16300,16170,4499
20231024,095800,60234296750,16170,16210,16240,16170,6865
20231024,095700,60123093430,16210,16160,16330,16140,5597
20231024,095600,60032326600,16180,16170,16200,16100,16071
20231024,095500,59772894110,16160,16230,16240,16150,8005
20231024,095400,59643232700,16230,16300,16340,16230,9906
20231024,095300,59481959810,16300,16340,16360,16300,5320
20231024,095200,59395100040,16340,16250,16380,16220,4461
20231024,095100,59322330520,16280,16380,16390,16210,12197
20231024,095000,59123800530,16360,16400,16430,16310,6874
20231024,094900,59011173000,16400,16360,16420,16320,9113
20231024,094800,58861823040,16360,16390,16440,16310,13037
20231024,094700,58648377640,16390,16180,16470,16180,16727
20231024,094600,58374817840,16180,16310,16320,16110,22898
20231024,094500,58003985470,16290,16280,16340,16250,6812
20231024,094400,57892994010,16270,16390,16400,16250,14793
20231024,094300,57651562350,16390,16280,16400,16270,9801
20231024,094200,57491450920,16290,16380,16390,16230,27980
20231024,094100,57035478880,16370,16580,16580,16330,24198
20231024,094000,56637582950,16580,16640,16640,16520,16999
20231024,093900,56355383060,16640,16530,16680,16520,25303
20231024,093800,55935019340,16510,16610,16700,16410,43301
20231024,093700,55216046830,16580,16770,16770,16300,69404
20231024,093600,54066188690,16770,16120,16800,16100,144474
20231024,093500,51665863650,16090,16410,16410,16090,43800
20231024,093400,50953862240,16410,16360,16440,16340,46108
20231024,093300,50198584130,16370,16290,16430,16250,35861
20231024,093200,49613461660,16300,16150,16340,16140,52718
20231024,093100,48757866840,16150,16100,16160,16050,35642
20231024,093000,48183290340,16120,15870,16240,15850,83475
20231024,092900,46842885410,15870,15740,15870,15700,36921
20231024,092800,46261583580,15720,15960,15970,15660,58609
20231024,092700,45336442760,15970,15930,15990,15900,22050
20231024,092600,44984758150,15940,15960,15970,15890,25581
20231024,092500,44577377060,15960,15790,15970,15770,37666
20231024,092400,43979470140,15800,16050,16050,15670,97491
20231024,092300,42431202220,16050,16400,16460,16010,93487
20231024,092200,40921986820,16400,16540,16540,16400,50539
20231024,092100,40089631580,16520,16630,16640,16520,24234
20231024,092000,39688371150,16630,16650,16700,16550,20481
20231024,091900,39348373730,16620,16760,16800,16550,55247
20231024,091800,38427342170,16770,16850,16910,16750,60847
20231024,091700,37401953070,16900,16840,16900,16800,48822
20231024,091600,36579149560,16860,16840,16900,16680,73978
20231024,091500,35335460050,16840,16630,16840,16630,77819
20231024,091400,34031554310,16630,16620,16670,16570,21505
20231024,091300,33674088650,16620,16490,16700,16460,36349
20231024,091200,33071179190,16480,16680,16690,16430,48190
20231024,091100,32274761120,16690,16590,16730,16520,35435
20231024,091000,31685468840,16550,16600,16770,16490,54483
20231024,090900,30777810650,16600,16730,16770,16450,90619
20231024,090800,29278187770,16730,16800,16800,16560,71618
20231024,090700,28081965100,16740,16580,16960,16560,106343
20231024,090600,26295889270,16610,16660,16950,16550,144473
20231024,090500,23880260700,16660,17130,17180,16340,272515
20231024,090400,19315625950,17130,16810,17130,16800,141837
20231024,090300,16924620930,17000,17000,17000,17000,0
20231024,090200,16924620930,17000,18880,18880,17000,905591
20231024,090100,0,14530,14530,14530,14530,0
20231024,090000,0,14530,14530,14530,14530,0