KissMeData/064290/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,192600,4055445750,29500,29500,29500,29500,2836
20231024,192500,4055445750,29500,29500,29500,29500,0
20231024,192400,4055445750,29500,29500,29500,29500,0
20231024,192300,4055445750,29500,29500,29500,29500,0
20231024,192200,4055445750,29500,29500,29500,29500,0
20231024,192100,4055445750,29500,29500,29500,29500,0
20231024,192000,4055445750,29500,29500,29500,29500,0
20231024,191900,4055445750,29500,29500,29500,29500,0
20231024,191800,4055445750,29500,29500,29500,29500,0
20231024,191700,4055445750,29500,29500,29500,29500,0
20231024,191600,4055445750,29500,29500,29500,29500,0
20231024,191500,4055445750,29500,29500,29500,29500,0
20231024,191400,4055445750,29500,29500,29500,29500,0
20231024,191300,4055445750,29500,29500,29500,29500,0
20231024,191200,4055445750,29500,29500,29500,29500,0
20231024,191100,4055445750,29500,29500,29500,29500,0
20231024,191000,4055445750,29500,29500,29500,29500,0
20231024,190900,4055445750,29500,29500,29500,29500,0
20231024,190800,4055445750,29500,29500,29500,29500,0
20231024,190700,4055445750,29500,29500,29500,29500,0
20231024,190600,4055445750,29500,29500,29500,29500,0
20231024,190500,4055445750,29500,29500,29500,29500,0
20231024,190400,4055445750,29500,29500,29500,29500,0
20231024,190300,4055445750,29500,29500,29500,29500,0
20231024,190200,4055445750,29500,29500,29500,29500,0
20231024,190100,4055445750,29500,29500,29500,29500,0
20231024,190000,4055445750,29500,29500,29500,29500,0
20231024,185900,4055445750,29500,29500,29500,29500,0
20231024,185800,4055445750,29500,29500,29500,29500,0
20231024,185700,4055445750,29500,29500,29500,29500,0
20231024,185600,4055445750,29500,29500,29500,29500,2836
20231024,185500,4055445750,29500,29500,29500,29500,0
20231024,185400,4055445750,29500,29500,29500,29500,0
20231024,185300,4055445750,29500,29500,29500,29500,0
20231024,185200,4055445750,29500,29500,29500,29500,0
20231024,185100,4055445750,29500,29500,29500,29500,0
20231024,185000,4055445750,29500,29500,29500,29500,0
20231024,184900,4055445750,29500,29500,29500,29500,0
20231024,184800,4055445750,29500,29500,29500,29500,0
20231024,184700,4055445750,29500,29500,29500,29500,0
20231024,184600,4055445750,29500,29500,29500,29500,0
20231024,184500,4055445750,29500,29500,29500,29500,0
20231024,184400,4055445750,29500,29500,29500,29500,0
20231024,184300,4055445750,29500,29500,29500,29500,0
20231024,184200,4055445750,29500,29500,29500,29500,0
20231024,184100,4055445750,29500,29500,29500,29500,0
20231024,184000,4055445750,29500,29500,29500,29500,0
20231024,183900,4055445750,29500,29500,29500,29500,0
20231024,183800,4055445750,29500,29500,29500,29500,0
20231024,183700,4055445750,29500,29500,29500,29500,0
20231024,183600,4055445750,29500,29500,29500,29500,0
20231024,183500,4055445750,29500,29500,29500,29500,0
20231024,183400,4055445750,29500,29500,29500,29500,0
20231024,183300,4055445750,29500,29500,29500,29500,0
20231024,183200,4055445750,29500,29500,29500,29500,0
20231024,183100,4055445750,29500,29500,29500,29500,0
20231024,183000,4055445750,29500,29500,29500,29500,0
20231024,182900,4055445750,29500,29500,29500,29500,0
20231024,182800,4055445750,29500,29500,29500,29500,0
20231024,182700,4055445750,29500,29500,29500,29500,0
20231024,182600,4055445750,29500,29500,29500,29500,2836
20231024,182500,4055445750,29500,29500,29500,29500,0
20231024,182400,4055445750,29500,29500,29500,29500,0
20231024,182300,4055445750,29500,29500,29500,29500,0
20231024,182200,4055445750,29500,29500,29500,29500,0
20231024,182100,4055445750,29500,29500,29500,29500,0
20231024,182000,4055445750,29500,29500,29500,29500,0
20231024,181900,4055445750,29500,29500,29500,29500,0
20231024,181800,4055445750,29500,29500,29500,29500,0
20231024,181700,4055445750,29500,29500,29500,29500,0
20231024,181600,4055445750,29500,29500,29500,29500,0
20231024,181500,4055445750,29500,29500,29500,29500,0
20231024,181400,4055445750,29500,29500,29500,29500,0
20231024,181300,4055445750,29500,29500,29500,29500,0
20231024,181200,4055445750,29500,29500,29500,29500,0
20231024,181100,4055445750,29500,29500,29500,29500,0
20231024,181000,4055445750,29500,29500,29500,29500,0
20231024,180900,4055445750,29500,29500,29500,29500,0
20231024,180800,4055445750,29500,29500,29500,29500,0
20231024,180700,4055445750,29500,29500,29500,29500,0
20231024,180600,4055445750,29500,29500,29500,29500,0
20231024,180500,4055445750,29500,29500,29500,29500,0
20231024,180400,4055445750,29500,29500,29500,29500,0
20231024,180300,4055445750,29500,29500,29500,29500,0
20231024,180200,4055445750,29500,29500,29500,29500,0
20231024,180100,4055445750,29500,29500,29500,29500,0
20231024,180000,4055445750,29500,29500,29500,29500,0
20231024,175900,4055445750,29500,29500,29500,29500,0
20231024,175800,4055445750,29500,29500,29500,29500,0
20231024,175700,4055445750,29500,29500,29500,29500,0
20231024,175600,4055445750,29500,29500,29500,29500,2836
20231024,175500,4055445750,29500,29500,29500,29500,0
20231024,175400,4055445750,29500,29500,29500,29500,0
20231024,175300,4055445750,29500,29500,29500,29500,0
20231024,175200,4055445750,29500,29500,29500,29500,0
20231024,175100,4055445750,29500,29500,29500,29500,0
20231024,175000,4055445750,29500,29500,29500,29500,0
20231024,174900,4055445750,29500,29500,29500,29500,0
20231024,174800,4055445750,29500,29500,29500,29500,0
20231024,174700,4055445750,29500,29500,29500,29500,0
20231024,174600,4055445750,29500,29500,29500,29500,0
20231024,174500,4055445750,29500,29500,29500,29500,0
20231024,174400,4055445750,29500,29500,29500,29500,0
20231024,174300,4055445750,29500,29500,29500,29500,0
20231024,174200,4055445750,29500,29500,29500,29500,0
20231024,174100,4055445750,29500,29500,29500,29500,0
20231024,174000,4055445750,29500,29500,29500,29500,0
20231024,173900,4055445750,29500,29500,29500,29500,0
20231024,173800,4055445750,29500,29500,29500,29500,0
20231024,173700,4055445750,29500,29500,29500,29500,0
20231024,173600,4055445750,29500,29500,29500,29500,0
20231024,173500,4055445750,29500,29500,29500,29500,0
20231024,173400,4055445750,29500,29500,29500,29500,0
20231024,173300,4055445750,29500,29500,29500,29500,0
20231024,173200,4055445750,29500,29500,29500,29500,0
20231024,173100,4055445750,29500,29500,29500,29500,0
20231024,173000,4055445750,29500,29500,29500,29500,0
20231024,172900,4055445750,29500,29500,29500,29500,0
20231024,172800,4055445750,29500,29500,29500,29500,0
20231024,172700,4055445750,29500,29500,29500,29500,0
20231024,172600,4055445750,29500,29500,29500,29500,2836
20231024,172500,4055445750,29500,29500,29500,29500,0
20231024,172400,4055445750,29500,29500,29500,29500,0
20231024,172300,4055445750,29500,29500,29500,29500,0
20231024,172200,4055445750,29500,29500,29500,29500,0
20231024,172100,4055445750,29500,29500,29500,29500,0
20231024,172000,4055445750,29500,29500,29500,29500,0
20231024,171900,4055445750,29500,29500,29500,29500,0
20231024,171800,4055445750,29500,29500,29500,29500,0
20231024,171700,4055445750,29500,29500,29500,29500,0
20231024,171600,4055445750,29500,29500,29500,29500,0
20231024,171500,4055445750,29500,29500,29500,29500,0
20231024,171400,4055445750,29500,29500,29500,29500,0
20231024,171300,4055445750,29500,29500,29500,29500,0
20231024,171200,4055445750,29500,29500,29500,29500,0
20231024,171100,4055445750,29500,29500,29500,29500,0
20231024,171000,4055445750,29500,29500,29500,29500,0
20231024,170900,4055445750,29500,29500,29500,29500,0
20231024,170800,4055445750,29500,29500,29500,29500,0
20231024,170700,4055445750,29500,29500,29500,29500,0
20231024,170600,4055445750,29500,29500,29500,29500,0
20231024,170500,4055445750,29500,29500,29500,29500,0
20231024,170400,4055445750,29500,29500,29500,29500,0
20231024,170300,4055445750,29500,29500,29500,29500,0
20231024,170200,4055445750,29500,29500,29500,29500,0
20231024,170100,4055445750,29500,29500,29500,29500,0
20231024,170000,4055445750,29500,29500,29500,29500,0
20231024,165900,4055445750,29500,29500,29500,29500,0
20231024,165800,4055445750,29500,29500,29500,29500,0
20231024,165700,4055445750,29500,29500,29500,29500,0
20231024,165600,4055445750,29500,29500,29500,29500,2836
20231024,165500,4055445750,29500,29500,29500,29500,0
20231024,165400,4055445750,29500,29500,29500,29500,0
20231024,165300,4055445750,29500,29500,29500,29500,0
20231024,165200,4055445750,29500,29500,29500,29500,0
20231024,165100,4055445750,29500,29500,29500,29500,0
20231024,165000,4055445750,29500,29500,29500,29500,0
20231024,164900,4055445750,29500,29500,29500,29500,0
20231024,164800,4055445750,29500,29500,29500,29500,0
20231024,164700,4055445750,29500,29500,29500,29500,0
20231024,164600,4055445750,29500,29500,29500,29500,0
20231024,164500,4055445750,29500,29500,29500,29500,0
20231024,164400,4055445750,29500,29500,29500,29500,0
20231024,164300,4055445750,29500,29500,29500,29500,0
20231024,164200,4055445750,29500,29500,29500,29500,0
20231024,164100,4055445750,29500,29500,29500,29500,0
20231024,164000,4055445750,29500,29500,29500,29500,0
20231024,163900,4055445750,29500,29500,29500,29500,0
20231024,163800,4055445750,29500,29500,29500,29500,0
20231024,163700,4055445750,29500,29500,29500,29500,0
20231024,163600,4055445750,29500,29500,29500,29500,0
20231024,163500,4055445750,29500,29500,29500,29500,0
20231024,163400,4055445750,29500,29500,29500,29500,0
20231024,163300,4055445750,29500,29500,29500,29500,0
20231024,163200,4055445750,29500,29500,29500,29500,0
20231024,163100,4055445750,29500,29500,29500,29500,0
20231024,163000,4055445750,29500,29500,29500,29500,0
20231024,162900,4055445750,29500,29500,29500,29500,0
20231024,162800,4055445750,29500,29500,29500,29500,0
20231024,162700,4055445750,29500,29500,29500,29500,0
20231024,162600,4055445750,29500,29500,29500,29500,2836
20231024,162500,4055445750,29500,29500,29500,29500,0
20231024,162400,4055445750,29500,29500,29500,29500,0
20231024,162300,4055445750,29500,29500,29500,29500,0
20231024,162200,4055445750,29500,29500,29500,29500,0
20231024,162100,4055445750,29500,29500,29500,29500,0
20231024,162000,4055445750,29500,29500,29500,29500,0
20231024,161900,4055445750,29500,29500,29500,29500,0
20231024,161800,4055445750,29500,29500,29500,29500,0
20231024,161700,4055445750,29500,29500,29500,29500,0
20231024,161600,4055445750,29500,29500,29500,29500,0
20231024,161500,4055445750,29500,29500,29500,29500,0
20231024,161400,4055445750,29500,29500,29500,29500,0
20231024,161300,4055445750,29500,29500,29500,29500,0
20231024,161200,4055445750,29500,29500,29500,29500,0
20231024,161100,4055445750,29500,29500,29500,29500,0
20231024,161000,4055445750,29500,29500,29500,29500,0
20231024,160900,4055445750,29500,29500,29500,29500,0
20231024,160800,4055445750,29500,29500,29500,29500,0
20231024,160700,4055445750,29500,29500,29500,29500,0
20231024,160600,4055445750,29500,29500,29500,29500,0
20231024,160500,4055445750,29500,29500,29500,29500,0
20231024,160400,4055445750,29500,29500,29500,29500,0
20231024,160300,4055445750,29500,29500,29500,29500,0
20231024,160200,4055445750,29500,29500,29500,29500,0
20231024,160100,4055445750,29500,29500,29500,29500,0
20231024,160000,4055445750,29500,29500,29500,29500,0
20231024,155900,4055445750,29500,29500,29500,29500,0
20231024,155800,4055445750,29500,29500,29500,29500,0
20231024,155700,4055445750,29500,29500,29500,29500,0
20231024,155600,4055445750,29500,29500,29500,29500,2836
20231024,155500,4055445750,29500,29500,29500,29500,0
20231024,155400,4055445750,29500,29500,29500,29500,0
20231024,155300,4055445750,29500,29500,29500,29500,0
20231024,155200,4055445750,29500,29500,29500,29500,0
20231024,155100,4055445750,29500,29500,29500,29500,0
20231024,155000,4055445750,29500,29500,29500,29500,0
20231024,154900,4055445750,29500,29500,29500,29500,0
20231024,154800,4055445750,29500,29500,29500,29500,0
20231024,154700,4055445750,29500,29500,29500,29500,0
20231024,154600,4055445750,29500,29500,29500,29500,0
20231024,154500,4055445750,29500,29500,29500,29500,0
20231024,154400,4055445750,29500,29500,29500,29500,0
20231024,154300,4055445750,29500,29500,29500,29500,0
20231024,154200,4055445750,29500,29500,29500,29500,0
20231024,154100,4055445750,29500,29500,29500,29500,0
20231024,154000,4055445750,29500,29500,29500,29500,0
20231024,153900,4055445750,29500,29500,29500,29500,0
20231024,153800,4055445750,29500,29500,29500,29500,0
20231024,153700,4055445750,29500,29500,29500,29500,0
20231024,153600,4055445750,29500,29500,29500,29500,0
20231024,153500,4055445750,29500,29500,29500,29500,0
20231024,153400,4055445750,29500,29500,29500,29500,0
20231024,153300,4055445750,29500,29500,29500,29500,0
20231024,153200,4055445750,29500,29500,29500,29500,0
20231024,153100,4055445750,29500,29500,29500,29500,0
20231024,153000,4055445750,29500,29500,29500,29500,2836
20231024,152900,3971783750,29450,29450,29450,29450,0
20231024,152800,3971783750,29450,29450,29450,29450,0
20231024,152700,3971783750,29450,29450,29450,29450,0
20231024,152600,3971783750,29450,29450,29450,29450,0
20231024,152500,3971783750,29450,29450,29450,29450,0
20231024,152400,3971783750,29450,29450,29450,29450,0
20231024,152300,3971783750,29450,29450,29450,29450,0
20231024,152200,3971783750,29450,29450,29450,29450,0
20231024,152100,3971783750,29450,29450,29450,29450,0
20231024,152000,3971783750,29450,29450,29450,29450,0
20231024,151900,3971783750,29450,29450,29500,29400,195
20231024,151800,3966046600,29500,29500,29500,29450,549
20231024,151700,3949856350,29500,29500,29500,29500,3
20231024,151600,3949767850,29450,29450,29450,29400,778
20231024,151500,3926856150,29400,29450,29450,29350,542
20231024,151400,3910929050,29450,29400,29450,29400,395
20231024,151300,3899312050,29400,29400,29400,29350,790
20231024,151200,3876103350,29400,29450,29450,29400,570
20231024,151100,3859335450,29450,29250,29450,29250,1440
20231024,151000,3817029150,29350,29300,29350,29250,326
20231024,150900,3807477550,29250,29250,29250,29250,37
20231024,150800,3806395300,29350,29350,29350,29350,5
20231024,150700,3806248550,29300,29300,29300,29300,395
20231024,150600,3794675050,29250,29250,29250,29250,237
20231024,150500,3787742800,29250,29250,29350,29250,596
20231024,150400,3770307400,29250,29250,29250,29250,356
20231024,150300,3759894400,29250,29350,29350,29250,662
20231024,150200,3740472350,29250,29250,29250,29250,107
20231024,150100,3737342600,29250,29250,29250,29250,0
20231024,150000,3737342600,29250,29350,29350,29250,380
20231024,145900,3726208050,29350,29250,29350,29250,354
20231024,145800,3715837350,29250,29250,29300,29250,101
20231024,145700,3712882200,29250,29200,29250,29200,263
20231024,145600,3705194450,29200,29200,29200,29200,116
20231024,145500,3701807250,29250,29250,29250,29200,735
20231024,145400,3680323500,29300,29250,29300,29250,254
20231024,145300,3672889000,29250,29300,29300,29250,228
20231024,145200,3666219500,29250,29300,29300,29250,48
20231024,145100,3664814150,29300,29250,29300,29250,234
20231024,145000,3657968750,29300,29300,29300,29300,61
20231024,144900,3656181450,29300,29250,29300,29250,434
20231024,144800,3643465500,29350,29250,29350,29250,79
20231024,144700,3641147350,29200,29250,29250,29200,108
20231024,144600,3637992050,29300,29300,29300,29300,2
20231024,144500,3637933450,29250,29250,29250,29250,69
20231024,144400,3635915200,29250,29300,29300,29250,278
20231024,144300,3627782350,29300,29300,29350,29300,344
20231024,144200,3617701000,29350,29300,29350,29300,201
20231024,144100,3611808250,29300,29400,29400,29300,623
20231024,144000,3593498650,29400,29400,29400,29400,66
20231024,143900,3591558250,29450,29450,29450,29450,80
20231024,143800,3589202250,29400,29450,29450,29400,91
20231024,143700,3586525850,29450,29450,29450,29450,293
20231024,143600,3577897000,29400,29400,29400,29400,74
20231024,143500,3575721400,29400,29400,29450,29400,303
20231024,143400,3566798150,29400,29400,29450,29350,969
20231024,143300,3538320200,29400,29450,29450,29400,87
20231024,143200,3535761550,29450,29450,29450,29400,405
20231024,143100,3523837550,29450,29450,29500,29450,1116
20231024,143000,3490944900,29450,29400,29450,29400,1317
20231024,142900,3452171850,29450,29400,29450,29400,22
20231024,142800,3451524450,29450,29400,29450,29400,89
20231024,142700,3448907650,29450,29450,29450,29400,626
20231024,142600,3430482600,29450,29350,29450,29350,711
20231024,142500,3409596900,29300,29300,29350,29300,139
20231024,142400,3405519050,29300,29350,29350,29300,306
20231024,142300,3396543650,29350,29200,29400,29200,1260
20231024,142200,3359556100,29200,29150,29250,29150,3549
20231024,142100,3255766100,29100,29200,29200,29100,1612
20231024,142000,3208844600,29200,29200,29250,29200,98
20231024,141900,3205982700,29200,29200,29200,29200,117
20231024,141800,3202566300,29250,29300,29300,29250,927
20231024,141700,3175417950,29250,29200,29250,29200,637
20231024,141600,3156789150,29250,29250,29250,29250,20
20231024,141500,3156204150,29250,29200,29250,29200,67
20231024,141400,3154247650,29200,29200,29200,29200,149
20231024,141300,3149896850,29150,29200,29250,29150,682
20231024,141200,3129990700,29200,29150,29200,29150,646
20231024,141100,3111149700,29100,29100,29100,29100,164
20231024,141000,3106377300,29150,29150,29150,29100,746
20231024,140900,3084634100,29150,29200,29200,29150,726
20231024,140800,3063438350,29150,29100,29150,29100,455
20231024,140700,3050186850,29050,29050,29050,29050,77
20231024,140600,3047950000,29050,29050,29050,29000,58
20231024,140500,3046265150,29050,29000,29100,29000,141
20231024,140400,3042168900,29100,29000,29100,29000,75
20231024,140300,3039992800,29100,29050,29100,29000,943
20231024,140200,3012581550,29050,29050,29050,28950,146
20231024,140100,3008347750,28950,29000,29050,28950,805
20231024,140000,2984974250,28950,29000,29000,28950,64
20231024,135900,2983121400,29000,28900,29000,28900,93
20231024,135800,2980433200,28900,29000,29000,28900,564
20231024,135700,2964083600,28950,29050,29050,28950,29
20231024,135600,2963243050,28900,29000,29000,28900,236
20231024,135500,2956404600,29000,29000,29000,29000,80
20231024,135400,2954084600,28950,28950,28950,28950,68
20231024,135300,2952116000,28950,28950,28950,28950,366
20231024,135200,2941520300,29000,29000,29050,28950,269
20231024,135100,2933721100,28950,29000,29000,28950,50
20231024,135000,2932272900,28950,29050,29050,28950,781
20231024,134900,2909626350,29050,29050,29050,29050,63
20231024,134800,2907796200,29050,29000,29050,29000,476
20231024,134700,2893969550,29000,29000,29000,29000,500
20231024,134600,2879469550,28900,28950,28950,28900,149
20231024,134500,2875159350,28900,28850,28950,28850,78
20231024,134400,2872907600,28950,28950,28950,28850,145
20231024,134300,2868709950,28950,28900,28950,28900,557
20231024,134200,2852592650,28900,28900,28900,28900,519
20231024,134100,2837593550,28900,28900,28900,28850,93
20231024,134000,2834909000,28900,28900,28900,28900,5
20231024,133900,2834764500,28900,28900,28900,28900,168
20231024,133800,2829909300,28850,28850,28850,28850,0
20231024,133700,2829909300,28850,28900,28900,28850,69
20231024,133600,2827918400,28900,28850,28900,28850,330
20231024,133500,2818381450,28850,28850,28850,28850,64
20231024,133400,2816535050,28850,28850,28850,28850,5
20231024,133300,2816390800,28850,28900,28950,28850,234
20231024,133200,2809637800,28850,28850,28850,28850,11
20231024,133100,2809320450,28850,28850,28850,28850,63
20231024,133000,2807502900,28850,28900,28900,28850,167
20231024,132900,2802681600,28900,29000,29000,28900,569
20231024,132800,2786187000,29000,28950,29000,28950,192
20231024,132700,2780628350,29000,29000,29000,29000,100
20231024,132600,2777728350,29000,29000,29000,28900,739
20231024,132500,2756359850,29050,29000,29050,29000,15
20231024,132400,2755924500,29000,28950,29000,28950,408
20231024,132300,2744096400,28950,28950,28950,28950,28
20231024,132200,2743285800,28900,28900,28900,28900,132
20231024,132100,2739471000,29000,28950,29000,28950,124
20231024,132000,2735880200,28900,28900,28900,28900,95
20231024,131900,2733134700,28900,28900,28900,28900,118
20231024,131800,2729724500,28950,29050,29050,28950,1215
20231024,131700,2694495750,29050,29050,29100,29050,347
20231024,131600,2684415150,29050,29000,29050,29000,917
20231024,131500,2657813200,29000,28950,29000,28950,991
20231024,131400,2629075400,28950,28850,29000,28850,1109
20231024,131300,2597009150,28850,28700,28900,28700,1277
20231024,131200,2560240100,28700,28600,28700,28600,90
20231024,131100,2557660900,28600,28600,28600,28600,25
20231024,131000,2556945900,28600,28650,28650,28600,131
20231024,130900,2553195900,28650,28650,28650,28650,1
20231024,130800,2553167250,28600,28600,28600,28600,1
20231024,130700,2553138650,28650,28750,28750,28650,728
20231024,130600,2532243500,28750,28750,28750,28750,76
20231024,130500,2530058500,28750,28800,28800,28750,100
20231024,130400,2527181750,28800,28750,28800,28750,220
20231024,130300,2520846750,28750,28750,28750,28750,65
20231024,130200,2518978000,28750,28750,28750,28750,5
20231024,130100,2518834250,28750,28800,28800,28750,84
20231024,130000,2516418250,28800,28750,28800,28750,91
20231024,125900,2513801950,28750,28750,28750,28750,131
20231024,125800,2510035700,28750,28750,28750,28750,140
20231024,125700,2506010700,28750,28700,28750,28650,91
20231024,125600,2503400900,28650,28650,28650,28650,14
20231024,125500,2502999800,28650,28650,28650,28650,63
20231024,125400,2501194850,28650,28700,28700,28650,25
20231024,125300,2500477850,28650,28650,28650,28650,69
20231024,125200,2498501000,28650,28650,28650,28650,0
20231024,125100,2498501000,28650,28700,28700,28650,69
20231024,125000,2496523900,28700,28700,28700,28700,64
20231024,124900,2494687100,28750,28750,28750,28750,0
20231024,124800,2494687100,28750,28750,28750,28750,5
20231024,124700,2494543350,28800,28800,28800,28800,1
20231024,124600,2494514550,28750,28700,28750,28700,168
20231024,124500,2489687700,28700,28700,28700,28700,0
20231024,124400,2489687700,28700,28700,28700,28650,134
20231024,124300,2485845150,28650,28650,28650,28650,0
20231024,124200,2485845150,28650,28700,28700,28650,66
20231024,124100,2483954100,28700,28700,28700,28700,0
20231024,124000,2483954100,28700,28700,28750,28700,93
20231024,123900,2481283800,28700,28700,28700,28700,336
20231024,123800,2471640600,28550,28550,28550,28550,63
20231024,123700,2469841950,28550,28550,28550,28550,5
20231024,123600,2469699200,28550,28700,28700,28550,828
20231024,123500,2446005200,28650,28650,28650,28650,5
20231024,123400,2445861950,28600,28600,28600,28600,63
20231024,123300,2444060150,28750,28750,28750,28750,69
20231024,123200,2442076400,28750,28700,28750,28700,97
20231024,123100,2439287700,28700,28700,28700,28650,431
20231024,123000,2426934000,28750,28750,28750,28750,6
20231024,122900,2426761500,28750,28750,28750,28650,69
20231024,122800,2424784050,28650,28650,28650,28650,6
20231024,122700,2424612150,28650,28650,28650,28650,69
20231024,122600,2422635300,28650,28650,28650,28650,5
20231024,122500,2422492050,28600,28600,28600,28600,63
20231024,122400,2420690250,28700,28500,28700,28500,54
20231024,122300,2419141450,28500,28700,28700,28500,186
20231024,122200,2413829250,28700,28700,28700,28700,8
20231024,122100,2413599650,28650,28500,28650,28500,228
20231024,122000,2407087850,28450,28550,28550,28450,536
20231024,121900,2391813800,28550,28650,28650,28550,75
20231024,121800,2389671750,28650,28600,28650,28600,17
20231024,121700,2389185500,28550,28550,28550,28550,68
20231024,121600,2387244100,28550,28550,28550,28550,30
20231024,121500,2386387600,28550,28550,28550,28550,55
20231024,121400,2384817350,28550,28550,28550,28550,74
20231024,121300,2382704650,28550,28600,28600,28550,14
20231024,121200,2382304750,28550,28600,28600,28550,120
20231024,121100,2378872800,28650,28650,28650,28650,10
20231024,121000,2378586300,28650,28600,28650,28600,70
20231024,120900,2376584250,28650,28650,28650,28650,30
20231024,120800,2375724750,28650,28650,28650,28650,25
20231024,120700,2375008500,28700,28700,28700,28700,2
20231024,120600,2374951100,28700,28650,28700,28650,107
20231024,120500,2371885500,28650,28650,28650,28650,67
20231024,120400,2369965950,28550,28550,28550,28550,64
20231024,120300,2368138750,28550,28550,28550,28550,9
20231024,120200,2367881800,28550,28550,28550,28550,64
20231024,120100,2366054600,28550,28500,28550,28500,16
20231024,120000,2365597850,28550,28600,28600,28550,64
20231024,115900,2363770600,28600,28600,28600,28600,209
20231024,115800,2357793200,28600,28600,28600,28600,64
20231024,115700,2355962800,28650,28650,28650,28650,281
20231024,115600,2347912150,28700,28750,28750,28700,914
20231024,115500,2321658850,28800,28800,28800,28800,516
20231024,115400,2306798050,28850,28800,28850,28800,9
20231024,115300,2306538650,28850,28850,28850,28850,77
20231024,115200,2304317200,28800,28800,28800,28800,5
20231024,115100,2304173200,28800,28800,28800,28800,64
20231024,115000,2302330000,28800,28800,28800,28800,0
20231024,114900,2302330000,28800,28850,28850,28800,70
20231024,114800,2300313900,28850,28850,28850,28850,21
20231024,114700,2299708050,28900,28900,28900,28800,166
20231024,114600,2294922250,28900,28900,28900,28900,1
20231024,114500,2294893350,28850,28850,28850,28800,70
20231024,114400,2292877050,28850,28850,28850,28850,60
20231024,114300,2291146050,28850,28850,28850,28800,130
20231024,114200,2287398700,28850,28800,28850,28800,75
20231024,114100,2285238000,28800,28800,28800,28800,3
20231024,114000,2285151600,28800,28800,28800,28800,8
20231024,113900,2284921200,28750,28900,28900,28750,91
20231024,113800,2282301150,28800,28750,28800,28750,455
20231024,113700,2269217400,28800,28800,28800,28800,13
20231024,113600,2268843000,28750,28800,28800,28750,424
20231024,113500,2256644350,28800,28900,29000,28800,2023
20231024,113400,2198266500,28950,28950,28950,28900,325
20231024,113300,2188860950,28900,28900,28900,28900,695
20231024,113200,2168775450,28900,28850,28900,28850,173
20231024,113100,2163784100,28850,28800,28850,28800,117
20231024,113000,2160408900,28800,28800,28850,28750,601
20231024,112900,2143107800,28750,28750,28750,28750,100
20231024,112800,2140232800,28750,28700,28750,28650,83
20231024,112700,2137853350,28600,28600,28600,28600,40
20231024,112600,2136709350,28550,28650,28650,28550,148
20231024,112500,2132474850,28600,28700,28700,28600,126
20231024,112400,2128866450,28700,28800,28800,28700,348
20231024,112300,2118871500,28800,28750,28800,28750,505
20231024,112200,2104347750,28700,28650,28750,28650,696
20231024,112100,2084390400,28600,28600,28600,28600,64
20231024,112000,2082560000,28600,28600,28600,28600,39
20231024,111900,2081444600,28600,28550,28600,28550,520
20231024,111800,2066575750,28550,28500,28550,28500,2
20231024,111700,2066518700,28500,28400,28500,28400,70
20231024,111600,2064530600,28400,28450,28450,28400,50
20231024,111500,2063108150,28450,28450,28450,28450,156
20231024,111400,2058669950,28500,28550,28550,28500,424
20231024,111300,2046567950,28500,28500,28500,28500,70
20231024,111200,2044572950,28500,28500,28500,28500,1
20231024,111100,2044544450,28500,28550,28550,28500,484
20231024,111000,2030733300,28550,28550,28550,28550,35
20231024,110900,2029734050,28550,28600,28600,28550,26
20231024,110800,2028990500,28600,28650,28650,28600,133
20231024,110700,2025185200,28650,28600,28650,28600,166
20231024,110600,2020435500,28600,28600,28600,28600,53
20231024,110500,2018919700,28550,28600,28600,28550,34
20231024,110400,2017948950,28550,28550,28550,28550,84
20231024,110300,2015550750,28550,28550,28550,28550,22
20231024,110200,2014922650,28550,28550,28550,28550,4
20231024,110100,2014808450,28550,28550,28550,28550,21
20231024,110000,2014208900,28600,28550,28600,28550,2
20231024,105900,2014151750,28500,28500,28500,28500,319
20231024,105800,2005060250,28300,28300,28300,28300,100
20231024,105700,2002230250,28300,28400,28400,28300,101
20231024,105600,1999370500,28400,28300,28400,28300,65
20231024,105500,1997525200,28350,28400,28400,28350,410
20231024,105400,1985901250,28400,28400,28400,28400,0
20231024,105300,1985901250,28400,28500,28500,28400,53
20231024,105200,1984395750,28500,28450,28500,28350,146
20231024,105100,1980248000,28400,28550,28550,28400,393
20231024,105000,1969062200,28600,28600,28600,28600,181
20231024,104900,1963885600,28600,28550,28600,28550,93
20231024,104800,1961229950,28550,28500,28550,28500,127
20231024,104700,1957606550,28550,28600,28600,28550,130
20231024,104600,1953892050,28550,28500,28600,28500,316
20231024,104500,1944875350,28500,28500,28500,28500,36
20231024,104400,1943849350,28500,28500,28500,28500,44
20231024,104300,1942595350,28500,28500,28500,28350,107
20231024,104200,1939556350,28400,28550,28550,28400,1857
20231024,104100,1886778950,28550,28450,28550,28450,243
20231024,104000,1879853450,28450,28400,28450,28400,190
20231024,103900,1874448000,28450,28300,28450,28300,1826
20231024,103800,1822587050,28300,28200,28300,28200,95
20231024,103700,1819903850,28200,28200,28200,28200,524
20231024,103600,1805127050,28100,28100,28100,28100,0
20231024,103500,1805127050,28100,28100,28100,28100,0
20231024,103400,1805127050,28100,28200,28200,28100,551
20231024,103300,1789602200,28250,28200,28250,28200,128
20231024,103200,1785987600,28200,28150,28200,28150,56
20231024,103100,1784410100,28150,28200,28200,28100,541
20231024,103000,1769160600,28150,28150,28200,28150,177
20231024,102900,1764169700,28150,28250,28250,28150,539
20231024,102800,1748987900,28200,28200,28200,28200,0
20231024,102700,1748987900,28200,28400,28400,28200,460
20231024,102600,1735980850,28250,28250,28250,28250,10
20231024,102500,1735698350,28450,28250,28450,28250,19
20231024,102400,1735161400,28250,28250,28450,28200,283
20231024,102300,1727158300,28250,28250,28250,28150,15
20231024,102200,1726735100,28150,28250,28300,28150,737
20231024,102100,1705933200,28300,28350,28400,28250,212
20231024,102000,1699931300,28350,28300,28350,28250,278
20231024,101900,1692066800,28300,28300,28300,28300,439
20231024,101800,1679643100,28350,28350,28350,28350,265
20231024,101700,1672130350,28400,28400,28400,28400,224
20231024,101600,1665768750,28400,28450,28450,28400,688
20231024,101500,1646213400,28450,28550,28600,28450,1322
20231024,101400,1608514950,28600,28650,28650,28600,756
20231024,101300,1586889200,28600,28600,28600,28600,91
20231024,101200,1584286600,28600,28650,28650,28600,588
20231024,101100,1567441150,28650,28650,28650,28650,143
20231024,101000,1563344200,28650,28650,28700,28650,114
20231024,100900,1560075900,28650,28650,28650,28650,234
20231024,100800,1553371800,28700,28700,28700,28700,245
20231024,100700,1546340300,28700,28750,28750,28700,705
20231024,100600,1526096800,28750,28700,28800,28700,456
20231024,100500,1513004000,28750,28800,28800,28700,452
20231024,100400,1500007050,28800,28800,28800,28800,11
20231024,100300,1499690250,28800,28900,28900,28800,125
20231024,100200,1496088950,28850,28850,28850,28850,0
20231024,100100,1496088950,28850,28850,28850,28850,228
20231024,100000,1489511150,29000,29100,29100,28900,127
20231024,095900,1485835900,28950,28950,28950,28950,2
20231024,095800,1485778000,29050,29200,29200,29050,764
20231024,095700,1463487950,29200,29150,29200,29100,2833
20231024,095600,1380845650,29150,29050,29150,29050,506
20231024,095500,1366121150,29050,29000,29050,29000,432
20231024,095400,1353586400,28950,28950,28950,28850,645
20231024,095300,1334916650,28950,28950,28950,28950,51
20231024,095200,1333440200,28900,28900,28900,28900,35
20231024,095100,1332428700,28900,28750,28900,28750,84
20231024,095000,1330005000,28750,28850,28850,28750,323
20231024,094900,1320717950,28900,28900,28900,28900,1
20231024,094800,1320689050,28800,28900,28950,28800,412
20231024,094700,1308798000,28950,29050,29050,28950,226
20231024,094600,1302246750,29100,29100,29100,29100,201
20231024,094500,1296397650,29150,29150,29150,29150,712
20231024,094400,1275642850,29150,28900,29150,28900,4956
20231024,094300,1131679850,28850,28800,29000,28800,382
20231024,094200,1120631050,28800,28800,29000,28800,1691
20231024,094100,1071709650,28800,28950,28950,28800,1394
20231024,094000,1031430950,29050,29050,29050,29050,750
20231024,093900,1009643450,29050,29000,29050,29000,286
20231024,093800,1001347050,29000,28900,29000,28900,59
20231024,093700,999636450,29000,28950,29000,28900,277
20231024,093600,991615700,28950,29050,29050,28950,30
20231024,093500,990745200,29100,29050,29100,29000,209
20231024,093400,984667450,29050,29050,29050,29050,54
20231024,093300,983098750,29100,29050,29100,29050,1281
20231024,093200,945879700,29050,28950,29050,28950,382
20231024,093100,934799650,28950,28950,29000,28950,413
20231024,093000,922842950,28950,29050,29050,28950,1063
20231024,092900,892001500,29000,29100,29200,29000,3588
20231024,092800,787353150,29100,29100,29100,29100,77
20231024,092700,785112450,29050,29000,29050,28950,1700
20231024,092600,735772700,29000,29000,29000,29000,130
20231024,092500,732002700,29000,29000,29000,29000,92
20231024,092400,729334700,28950,28950,28950,28950,235
20231024,092300,722531450,28950,29100,29100,28950,507
20231024,092200,707814400,29100,29000,29100,28850,1945
20231024,092100,651307950,29050,29000,29050,29000,882
20231024,092000,625729200,28950,28650,29000,28650,782
20231024,091900,603140250,28650,28650,28700,28650,493
20231024,091800,589002750,28650,28850,28850,28650,716
20231024,091700,568472000,28850,28800,28900,28750,189
20231024,091600,563023600,28800,28650,28800,28650,28
20231024,091500,562217950,28600,28700,28750,28600,555
20231024,091400,546323200,28700,28950,29000,28700,577
20231024,091300,529643950,29000,29000,29100,28950,2748
20231024,091200,449900100,29000,29050,29050,28900,163
20231024,091100,445175300,29050,28850,29100,28850,2948
20231024,091000,359765600,29000,28950,29000,28950,1009
20231024,090900,330507150,28950,28900,28950,28900,891
20231024,090800,304729900,28900,28750,28900,28700,703
20231024,090700,284482900,28750,28750,28750,28700,457
20231024,090600,271349250,28750,29000,29100,28750,2556
20231024,090500,197423550,29000,28900,29000,28850,798
20231024,090400,174310200,28850,28750,28850,28750,163
20231024,090300,169613550,28750,28850,28850,28650,533
20231024,090200,154247250,28850,28900,29000,28850,1042
20231024,090100,124120000,28900,28900,28950,28850,2071
20231024,090000,64261750,28900,28700,28950,28700,2237