KissMeData/081660/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193600,3764540200,37350,37350,37350,37350,9960
20231024,193500,3764540200,37350,37350,37350,37350,0
20231024,193400,3764540200,37350,37350,37350,37350,0
20231024,193300,3764540200,37350,37350,37350,37350,0
20231024,193200,3764540200,37350,37350,37350,37350,0
20231024,193100,3764540200,37350,37350,37350,37350,0
20231024,193000,3764540200,37350,37350,37350,37350,0
20231024,192900,3764540200,37350,37350,37350,37350,0
20231024,192800,3764540200,37350,37350,37350,37350,0
20231024,192700,3764540200,37350,37350,37350,37350,0
20231024,192600,3764540200,37350,37350,37350,37350,0
20231024,192500,3764540200,37350,37350,37350,37350,0
20231024,192400,3764540200,37350,37350,37350,37350,0
20231024,192300,3764540200,37350,37350,37350,37350,0
20231024,192200,3764540200,37350,37350,37350,37350,0
20231024,192100,3764540200,37350,37350,37350,37350,0
20231024,192000,3764540200,37350,37350,37350,37350,0
20231024,191900,3764540200,37350,37350,37350,37350,0
20231024,191800,3764540200,37350,37350,37350,37350,0
20231024,191700,3764540200,37350,37350,37350,37350,0
20231024,191600,3764540200,37350,37350,37350,37350,0
20231024,191500,3764540200,37350,37350,37350,37350,0
20231024,191400,3764540200,37350,37350,37350,37350,0
20231024,191300,3764540200,37350,37350,37350,37350,0
20231024,191200,3764540200,37350,37350,37350,37350,0
20231024,191100,3764540200,37350,37350,37350,37350,0
20231024,191000,3764540200,37350,37350,37350,37350,0
20231024,190900,3764540200,37350,37350,37350,37350,0
20231024,190800,3764540200,37350,37350,37350,37350,0
20231024,190700,3764540200,37350,37350,37350,37350,0
20231024,190600,3764540200,37350,37350,37350,37350,9960
20231024,190500,3764540200,37350,37350,37350,37350,0
20231024,190400,3764540200,37350,37350,37350,37350,0
20231024,190300,3764540200,37350,37350,37350,37350,0
20231024,190200,3764540200,37350,37350,37350,37350,0
20231024,190100,3764540200,37350,37350,37350,37350,0
20231024,190000,3764540200,37350,37350,37350,37350,0
20231024,185900,3764540200,37350,37350,37350,37350,0
20231024,185800,3764540200,37350,37350,37350,37350,0
20231024,185700,3764540200,37350,37350,37350,37350,0
20231024,185600,3764540200,37350,37350,37350,37350,0
20231024,185500,3764540200,37350,37350,37350,37350,0
20231024,185400,3764540200,37350,37350,37350,37350,0
20231024,185300,3764540200,37350,37350,37350,37350,0
20231024,185200,3764540200,37350,37350,37350,37350,0
20231024,185100,3764540200,37350,37350,37350,37350,0
20231024,185000,3764540200,37350,37350,37350,37350,0
20231024,184900,3764540200,37350,37350,37350,37350,0
20231024,184800,3764540200,37350,37350,37350,37350,0
20231024,184700,3764540200,37350,37350,37350,37350,0
20231024,184600,3764540200,37350,37350,37350,37350,0
20231024,184500,3764540200,37350,37350,37350,37350,0
20231024,184400,3764540200,37350,37350,37350,37350,0
20231024,184300,3764540200,37350,37350,37350,37350,0
20231024,184200,3764540200,37350,37350,37350,37350,0
20231024,184100,3764540200,37350,37350,37350,37350,0
20231024,184000,3764540200,37350,37350,37350,37350,0
20231024,183900,3764540200,37350,37350,37350,37350,0
20231024,183800,3764540200,37350,37350,37350,37350,0
20231024,183700,3764540200,37350,37350,37350,37350,0
20231024,183600,3764540200,37350,37350,37350,37350,9960
20231024,183500,3764540200,37350,37350,37350,37350,0
20231024,183400,3764540200,37350,37350,37350,37350,0
20231024,183300,3764540200,37350,37350,37350,37350,0
20231024,183200,3764540200,37350,37350,37350,37350,0
20231024,183100,3764540200,37350,37350,37350,37350,0
20231024,183000,3764540200,37350,37350,37350,37350,0
20231024,182900,3764540200,37350,37350,37350,37350,0
20231024,182800,3764540200,37350,37350,37350,37350,0
20231024,182700,3764540200,37350,37350,37350,37350,0
20231024,182600,3764540200,37350,37350,37350,37350,0
20231024,182500,3764540200,37350,37350,37350,37350,0
20231024,182400,3764540200,37350,37350,37350,37350,0
20231024,182300,3764540200,37350,37350,37350,37350,0
20231024,182200,3764540200,37350,37350,37350,37350,0
20231024,182100,3764540200,37350,37350,37350,37350,0
20231024,182000,3764540200,37350,37350,37350,37350,0
20231024,181900,3764540200,37350,37350,37350,37350,0
20231024,181800,3764540200,37350,37350,37350,37350,0
20231024,181700,3764540200,37350,37350,37350,37350,0
20231024,181600,3764540200,37350,37350,37350,37350,0
20231024,181500,3764540200,37350,37350,37350,37350,0
20231024,181400,3764540200,37350,37350,37350,37350,0
20231024,181300,3764540200,37350,37350,37350,37350,0
20231024,181200,3764540200,37350,37350,37350,37350,0
20231024,181100,3764540200,37350,37350,37350,37350,0
20231024,181000,3764540200,37350,37350,37350,37350,0
20231024,180900,3764540200,37350,37350,37350,37350,0
20231024,180800,3764540200,37350,37350,37350,37350,0
20231024,180700,3764540200,37350,37350,37350,37350,0
20231024,180600,3764540200,37350,37350,37350,37350,9960
20231024,180500,3764540200,37350,37350,37350,37350,0
20231024,180400,3764540200,37350,37350,37350,37350,0
20231024,180300,3764540200,37350,37350,37350,37350,0
20231024,180200,3764540200,37350,37350,37350,37350,0
20231024,180100,3764540200,37350,37350,37350,37350,0
20231024,180000,3764540200,37350,37350,37350,37350,0
20231024,175900,3764540200,37350,37350,37350,37350,0
20231024,175800,3764540200,37350,37350,37350,37350,0
20231024,175700,3764540200,37350,37350,37350,37350,0
20231024,175600,3764540200,37350,37350,37350,37350,0
20231024,175500,3764540200,37350,37350,37350,37350,0
20231024,175400,3764540200,37350,37350,37350,37350,0
20231024,175300,3764540200,37350,37350,37350,37350,0
20231024,175200,3764540200,37350,37350,37350,37350,0
20231024,175100,3764540200,37350,37350,37350,37350,0
20231024,175000,3764540200,37350,37350,37350,37350,0
20231024,174900,3764540200,37350,37350,37350,37350,0
20231024,174800,3764540200,37350,37350,37350,37350,0
20231024,174700,3764540200,37350,37350,37350,37350,0
20231024,174600,3764540200,37350,37350,37350,37350,0
20231024,174500,3764540200,37350,37350,37350,37350,0
20231024,174400,3764540200,37350,37350,37350,37350,0
20231024,174300,3764540200,37350,37350,37350,37350,0
20231024,174200,3764540200,37350,37350,37350,37350,0
20231024,174100,3764540200,37350,37350,37350,37350,0
20231024,174000,3764540200,37350,37350,37350,37350,0
20231024,173900,3764540200,37350,37350,37350,37350,0
20231024,173800,3764540200,37350,37350,37350,37350,0
20231024,173700,3764540200,37350,37350,37350,37350,0
20231024,173600,3764540200,37350,37350,37350,37350,9960
20231024,173500,3764540200,37350,37350,37350,37350,0
20231024,173400,3764540200,37350,37350,37350,37350,0
20231024,173300,3764540200,37350,37350,37350,37350,0
20231024,173200,3764540200,37350,37350,37350,37350,0
20231024,173100,3764540200,37350,37350,37350,37350,0
20231024,173000,3764540200,37350,37350,37350,37350,0
20231024,172900,3764540200,37350,37350,37350,37350,0
20231024,172800,3764540200,37350,37350,37350,37350,0
20231024,172700,3764540200,37350,37350,37350,37350,0
20231024,172600,3764540200,37350,37350,37350,37350,0
20231024,172500,3764540200,37350,37350,37350,37350,0
20231024,172400,3764540200,37350,37350,37350,37350,0
20231024,172300,3764540200,37350,37350,37350,37350,0
20231024,172200,3764540200,37350,37350,37350,37350,0
20231024,172100,3764540200,37350,37350,37350,37350,0
20231024,172000,3764540200,37350,37350,37350,37350,0
20231024,171900,3764540200,37350,37350,37350,37350,0
20231024,171800,3764540200,37350,37350,37350,37350,0
20231024,171700,3764540200,37350,37350,37350,37350,0
20231024,171600,3764540200,37350,37350,37350,37350,0
20231024,171500,3764540200,37350,37350,37350,37350,0
20231024,171400,3764540200,37350,37350,37350,37350,0
20231024,171300,3764540200,37350,37350,37350,37350,0
20231024,171200,3764540200,37350,37350,37350,37350,0
20231024,171100,3764540200,37350,37350,37350,37350,0
20231024,171000,3764540200,37350,37350,37350,37350,0
20231024,170900,3764540200,37350,37350,37350,37350,0
20231024,170800,3764540200,37350,37350,37350,37350,0
20231024,170700,3764540200,37350,37350,37350,37350,0
20231024,170600,3764540200,37350,37350,37350,37350,9960
20231024,170500,3764540200,37350,37350,37350,37350,0
20231024,170400,3764540200,37350,37350,37350,37350,0
20231024,170300,3764540200,37350,37350,37350,37350,0
20231024,170200,3764540200,37350,37350,37350,37350,0
20231024,170100,3764540200,37350,37350,37350,37350,0
20231024,170000,3764540200,37350,37350,37350,37350,0
20231024,165900,3764540200,37350,37350,37350,37350,0
20231024,165800,3764540200,37350,37350,37350,37350,0
20231024,165700,3764540200,37350,37350,37350,37350,0
20231024,165600,3764540200,37350,37350,37350,37350,0
20231024,165500,3764540200,37350,37350,37350,37350,0
20231024,165400,3764540200,37350,37350,37350,37350,0
20231024,165300,3764540200,37350,37350,37350,37350,0
20231024,165200,3764540200,37350,37350,37350,37350,0
20231024,165100,3764540200,37350,37350,37350,37350,0
20231024,165000,3764540200,37350,37350,37350,37350,0
20231024,164900,3764540200,37350,37350,37350,37350,0
20231024,164800,3764540200,37350,37350,37350,37350,0
20231024,164700,3764540200,37350,37350,37350,37350,0
20231024,164600,3764540200,37350,37350,37350,37350,0
20231024,164500,3764540200,37350,37350,37350,37350,0
20231024,164400,3764540200,37350,37350,37350,37350,0
20231024,164300,3764540200,37350,37350,37350,37350,0
20231024,164200,3764540200,37350,37350,37350,37350,0
20231024,164100,3764540200,37350,37350,37350,37350,0
20231024,164000,3764540200,37350,37350,37350,37350,0
20231024,163900,3764540200,37350,37350,37350,37350,0
20231024,163800,3764540200,37350,37350,37350,37350,0
20231024,163700,3764540200,37350,37350,37350,37350,0
20231024,163600,3764540200,37350,37350,37350,37350,9960
20231024,163500,3764540200,37350,37350,37350,37350,0
20231024,163400,3764540200,37350,37350,37350,37350,0
20231024,163300,3764540200,37350,37350,37350,37350,0
20231024,163200,3764540200,37350,37350,37350,37350,0
20231024,163100,3764540200,37350,37350,37350,37350,0
20231024,163000,3764540200,37350,37350,37350,37350,0
20231024,162900,3764540200,37350,37350,37350,37350,0
20231024,162800,3764540200,37350,37350,37350,37350,0
20231024,162700,3764540200,37350,37350,37350,37350,0
20231024,162600,3764540200,37350,37350,37350,37350,0
20231024,162500,3764540200,37350,37350,37350,37350,0
20231024,162400,3764540200,37350,37350,37350,37350,0
20231024,162300,3764540200,37350,37350,37350,37350,0
20231024,162200,3764540200,37350,37350,37350,37350,0
20231024,162100,3764540200,37350,37350,37350,37350,0
20231024,162000,3764540200,37350,37350,37350,37350,0
20231024,161900,3764540200,37350,37350,37350,37350,0
20231024,161800,3764540200,37350,37350,37350,37350,0
20231024,161700,3764540200,37350,37350,37350,37350,0
20231024,161600,3764540200,37350,37350,37350,37350,0
20231024,161500,3764540200,37350,37350,37350,37350,0
20231024,161400,3764540200,37350,37350,37350,37350,0
20231024,161300,3764540200,37350,37350,37350,37350,0
20231024,161200,3764540200,37350,37350,37350,37350,0
20231024,161100,3764540200,37350,37350,37350,37350,0
20231024,161000,3764540200,37350,37350,37350,37350,0
20231024,160900,3764540200,37350,37350,37350,37350,0
20231024,160800,3764540200,37350,37350,37350,37350,0
20231024,160700,3764540200,37350,37350,37350,37350,0
20231024,160600,3764540200,37350,37350,37350,37350,9960
20231024,160500,3764540200,37350,37350,37350,37350,0
20231024,160400,3764540200,37350,37350,37350,37350,0
20231024,160300,3764540200,37350,37350,37350,37350,0
20231024,160200,3764540200,37350,37350,37350,37350,0
20231024,160100,3764540200,37350,37350,37350,37350,0
20231024,160000,3764540200,37350,37350,37350,37350,0
20231024,155900,3764540200,37350,37350,37350,37350,0
20231024,155800,3764540200,37350,37350,37350,37350,0
20231024,155700,3764540200,37350,37350,37350,37350,0
20231024,155600,3764540200,37350,37350,37350,37350,0
20231024,155500,3764540200,37350,37350,37350,37350,0
20231024,155400,3764540200,37350,37350,37350,37350,0
20231024,155300,3764540200,37350,37350,37350,37350,0
20231024,155200,3764540200,37350,37350,37350,37350,0
20231024,155100,3764540200,37350,37350,37350,37350,0
20231024,155000,3764540200,37350,37350,37350,37350,0
20231024,154900,3764540200,37350,37350,37350,37350,0
20231024,154800,3764540200,37350,37350,37350,37350,0
20231024,154700,3764540200,37350,37350,37350,37350,0
20231024,154600,3764540200,37350,37350,37350,37350,0
20231024,154500,3764540200,37350,37350,37350,37350,0
20231024,154400,3764540200,37350,37350,37350,37350,0
20231024,154300,3764540200,37350,37350,37350,37350,0
20231024,154200,3764540200,37350,37350,37350,37350,0
20231024,154100,3764540200,37350,37350,37350,37350,0
20231024,154000,3764540200,37350,37350,37350,37350,0
20231024,153900,3764540200,37350,37350,37350,37350,0
20231024,153800,3764540200,37350,37350,37350,37350,0
20231024,153700,3764540200,37350,37350,37350,37350,0
20231024,153600,3764540200,37350,37350,37350,37350,9960
20231024,153500,3764540200,37350,37350,37350,37350,0
20231024,153400,3764540200,37350,37350,37350,37350,0
20231024,153300,3764540200,37350,37350,37350,37350,0
20231024,153200,3764540200,37350,37350,37350,37350,0
20231024,153100,3764540200,37350,37350,37350,37350,0
20231024,153000,3764540200,37350,37350,37350,37350,9960
20231024,152900,3392534200,37350,37350,37350,37350,0
20231024,152800,3392534200,37350,37350,37350,37350,0
20231024,152700,3392534200,37350,37350,37350,37350,0
20231024,152600,3392534200,37350,37350,37350,37350,0
20231024,152500,3392534200,37350,37350,37350,37350,0
20231024,152400,3392534200,37350,37350,37350,37350,0
20231024,152300,3392534200,37350,37350,37350,37350,0
20231024,152200,3392534200,37350,37350,37350,37350,0
20231024,152100,3392534200,37350,37350,37350,37350,0
20231024,152000,3392534200,37350,37350,37350,37350,0
20231024,151900,3392534200,37350,37150,37350,37100,1296
20231024,151800,3344282850,37100,37000,37200,37000,1487
20231024,151700,3289066450,37000,36900,37000,36900,802
20231024,151600,3259418650,36900,36900,36900,36850,1091
20231024,151500,3219168950,36900,36950,36950,36900,323
20231024,151400,3207249600,36950,36950,36950,36900,135
20231024,151300,3202266650,36900,36950,36950,36900,191
20231024,151200,3195217400,36900,36950,36950,36900,140
20231024,151100,3190050950,36950,36900,36950,36900,217
20231024,151000,3182041650,36950,37000,37000,36900,85
20231024,150900,3178901900,37000,36900,37000,36900,137
20231024,150800,3173841900,36900,36950,36950,36900,239
20231024,150700,3165022750,36900,37000,37000,36900,79
20231024,150600,3162103550,37050,36950,37050,36900,1102
20231024,150500,3121388500,36900,36900,36900,36900,84
20231024,150400,3118288900,36900,36950,36950,36900,118
20231024,150300,3113934650,36900,36950,36950,36900,63
20231024,150200,3111609900,36950,36900,36950,36900,103
20231024,150100,3107809100,36900,36900,36950,36900,117
20231024,150000,3103491450,36900,36900,36900,36900,151
20231024,145900,3097919550,36950,36900,36950,36900,152
20231024,145800,3092310600,36900,36900,36950,36900,176
20231024,145700,3085815200,36900,36900,36900,36900,71
20231024,145600,3083195300,36900,36950,36950,36900,92
20231024,145500,3079799650,36950,37000,37000,36900,499
20231024,145400,3061364200,36950,36950,37000,36950,108
20231024,145300,3057373400,36950,37000,37000,36950,98
20231024,145200,3053751450,37000,36950,37000,36950,14
20231024,145100,3053233600,36950,37000,37000,36950,3
20231024,145000,3053122650,36900,36850,37000,36850,1045
20231024,144900,3014555500,36850,36850,36850,36850,124
20231024,144800,3009986100,36850,36850,36850,36850,74
20231024,144700,3007259200,36900,36850,36900,36850,372
20231024,144600,2993550050,36900,36850,36900,36850,88
20231024,144500,2990306250,36900,36900,36900,36900,17
20231024,144400,2989678950,36850,36850,36850,36850,137
20231024,144300,2984630500,36950,36900,36950,36900,8
20231024,144200,2984335200,36900,36900,36950,36900,148
20231024,144100,2978873100,36900,36900,36900,36900,104
20231024,144000,2975035500,36900,36900,36900,36900,85
20231024,143900,2971899000,36900,36950,36950,36900,246
20231024,143800,2962820600,36900,36950,36950,36900,213
20231024,143700,2954957950,36950,37000,37000,36950,645
20231024,143600,2931098650,37050,37000,37050,37000,41
20231024,143500,2929580400,37000,37050,37050,37000,21
20231024,143400,2928803150,37000,37000,37100,37000,1248
20231024,143300,2882569000,37000,37050,37050,37000,130
20231024,143200,2877755900,37050,37000,37050,37000,115
20231024,143100,2873500750,37000,37050,37050,37000,124
20231024,143000,2868911350,37000,37000,37000,36950,359
20231024,142900,2855630250,37000,37050,37050,36950,602
20231024,142800,2833356850,37000,37050,37050,37000,87
20231024,142700,2830136950,37000,37000,37000,37000,101
20231024,142600,2826399950,37050,37050,37050,37000,36
20231024,142500,2825067200,37000,37000,37050,37000,110
20231024,142400,2820995450,37050,37050,37050,37000,290
20231024,142300,2810259350,37000,37100,37100,37000,443
20231024,142200,2793847550,37100,37100,37150,37100,58
20231024,142100,2791695700,37100,37150,37150,37100,270
20231024,142000,2781676500,37150,37100,37150,37100,141
20231024,141900,2776444150,37100,37150,37150,37100,210
20231024,141800,2768650250,37150,37150,37150,37100,57
20231024,141700,2766535450,37100,37150,37150,37100,256
20231024,141600,2757033900,37100,37100,37150,37100,96
20231024,141500,2753470500,37100,37100,37150,37100,29
20231024,141400,2752393700,37150,37150,37150,37100,314
20231024,141300,2740732300,37150,37100,37150,37100,129
20231024,141200,2735944800,37150,37150,37150,37100,226
20231024,141100,2727553000,37100,37100,37150,37100,132
20231024,141000,2722655350,37150,37100,37150,37100,186
20231024,140900,2715752300,37150,37150,37150,37100,258
20231024,140800,2706174700,37100,37100,37150,37100,134
20231024,140700,2701201950,37150,37150,37150,37100,72
20231024,140600,2698528000,37100,37150,37150,37100,218
20231024,140500,2690433100,37100,37150,37150,37100,99
20231024,140400,2686757300,37100,37100,37100,37100,1
20231024,140300,2686720200,37150,37150,37150,37100,85
20231024,140200,2683563100,37150,37200,37200,37050,299
20231024,140100,2672461400,37150,37050,37200,37000,327
20231024,140000,2660308200,37050,37050,37100,37000,732
20231024,135900,2633185000,37050,37050,37050,37000,128
20231024,135800,2628444500,37050,37050,37050,37000,108
20231024,135700,2624444150,37050,37050,37050,37000,65
20231024,135600,2622036850,37000,36900,37100,36900,1275
20231024,135500,2574860500,36900,36900,36950,36900,167
20231024,135400,2568696400,36900,36900,36950,36900,315
20231024,135300,2557063050,36950,36900,36950,36900,92
20231024,135200,2553667650,36950,36900,36950,36900,82
20231024,135100,2550641050,36950,36900,36950,36900,86
20231024,135000,2547467050,36900,36900,36950,36900,192
20231024,134900,2540381350,36950,36900,36950,36900,22
20231024,134800,2539569500,36900,36950,36950,36900,82
20231024,134700,2536543650,36900,36900,36900,36850,241
20231024,134600,2527651650,36900,36950,36950,36850,104
20231024,134500,2523815000,36900,36900,36950,36900,115
20231024,134400,2519571400,36900,36950,36950,36900,201
20231024,134300,2512153050,36900,36950,36950,36900,174
20231024,134200,2505724450,36950,36950,37000,36950,131
20231024,134100,2500882150,36950,37000,37000,36950,142
20231024,134000,2495634350,36950,36950,37000,36950,165
20231024,133900,2489536100,36950,37000,37000,36950,95
20231024,133800,2486023600,37000,36950,37000,36950,171
20231024,133700,2479703850,37000,37000,37000,36950,107
20231024,133600,2475745750,36950,36950,37000,36950,280
20231024,133500,2465395100,37000,37000,37000,36900,76
20231024,133400,2462585200,36950,37000,37000,36950,21
20231024,133300,2461808250,36950,36900,37000,36900,30
20231024,133200,2460698900,36850,36850,36950,36850,826
20231024,133100,2430249500,36800,36850,36850,36800,66
20231024,133000,2427820650,36850,36800,36850,36750,114
20231024,132900,2423625250,36800,36850,36850,36800,158
20231024,132800,2417810750,36800,36850,36850,36800,97
20231024,132700,2414240300,36800,36900,36900,36800,218
20231024,132600,2406208950,36850,36850,36900,36850,236
20231024,132500,2397509550,36900,36900,36900,36850,176
20231024,132400,2391022500,36850,36850,36850,36850,0
20231024,132300,2391022500,36850,36850,36900,36850,24
20231024,132200,2390137700,36850,36850,36850,36800,236
20231024,132100,2381443150,36850,36800,36850,36800,7
20231024,132000,2381185250,36800,36750,36850,36750,923
20231024,131900,2347226550,36700,36700,36750,36700,326
20231024,131800,2335250950,36750,36700,36750,36700,66
20231024,131700,2332828700,36700,36750,36750,36700,210
20231024,131600,2325120250,36750,36750,36750,36700,80
20231024,131500,2322184150,36700,36700,36700,36700,153
20231024,131400,2316569050,36750,36700,36750,36700,75
20231024,131300,2313815650,36750,36700,36750,36700,14
20231024,131200,2313301450,36700,36700,36750,36700,17
20231024,131100,2312677450,36700,36750,36750,36700,100
20231024,131000,2309003650,36750,36650,36750,36650,391
20231024,130900,2294650050,36650,36650,36650,36650,84
20231024,130800,2291571450,36650,36600,36700,36600,126
20231024,130700,2286952150,36600,36650,36650,36550,505
20231024,130600,2268458300,36600,36700,36700,36550,574
20231024,130500,2247439400,36650,36650,36650,36650,113
20231024,130400,2243297950,36650,36650,36700,36650,71
20231024,130300,2240695700,36700,36650,36700,36600,300
20231024,130200,2229701650,36650,36650,36650,36650,52
20231024,130100,2227795850,36650,36700,36700,36650,259
20231024,130000,2218295600,36750,36700,36750,36650,160
20231024,125900,2212423650,36700,36700,36700,36650,226
20231024,125800,2204131100,36700,36700,36700,36650,70
20231024,125700,2201562150,36750,36700,36750,36650,181
20231024,125600,2194919700,36750,36700,36750,36700,34
20231024,125500,2193671700,36650,36700,36700,36650,206
20231024,125400,2186114100,36700,36700,36700,36650,192
20231024,125300,2179070200,36650,36650,36700,36650,87
20231024,125200,2175880350,36650,36750,36750,36550,541
20231024,125100,2156038650,36700,36700,36700,36700,80
20231024,125000,2153102650,36700,36700,36700,36700,78
20231024,124900,2150240050,36700,36700,36750,36700,33
20231024,124800,2149028050,36750,36700,36750,36700,52
20231024,124700,2147119250,36700,36750,36750,36700,101
20231024,124600,2143411200,36700,36750,36800,36700,207
20231024,124500,2135805900,36700,36750,36750,36700,255
20231024,124400,2126442250,36750,36750,36800,36700,65
20231024,124300,2124054300,36750,36750,36800,36700,176
20231024,124200,2117587900,36750,36750,36800,36700,255
20231024,124100,2108218400,36700,36750,36800,36700,141
20231024,124000,2103036250,36800,36800,36800,36750,135
20231024,123900,2098068300,36800,36800,36850,36800,103
20231024,123800,2094277150,36800,36800,36800,36800,65
20231024,123700,2091885150,36850,36750,36850,36700,149
20231024,123600,2086408350,36700,36800,36800,36700,403
20231024,123500,2071587550,36800,36750,36850,36700,728
20231024,123400,2044833650,36700,36750,36750,36700,82
20231024,123300,2041823050,36750,36750,36750,36700,136
20231024,123200,2036831300,36750,36700,36750,36700,130
20231024,123100,2032059450,36700,36750,36750,36700,73
20231024,123000,2029380300,36700,36800,36800,36700,57
20231024,122900,2027285450,36800,36800,36800,36800,0
20231024,122800,2027285450,36800,36650,36800,36650,355
20231024,122700,2014264150,36600,36700,36700,36600,607
20231024,122600,1992018300,36700,36650,36700,36650,131
20231024,122500,1987216300,36650,36650,36650,36650,111
20231024,122400,1983148150,36700,36650,36700,36650,171
20231024,122300,1976877400,36700,36750,36750,36650,92
20231024,122200,1973501200,36750,36750,36750,36700,101
20231024,122100,1969794200,36700,36700,36750,36650,186
20231024,122000,1962967950,36700,36700,36700,36700,183
20231024,121900,1956251850,36700,36750,36750,36700,25
20231024,121800,1955333150,36700,36700,36700,36650,170
20231024,121700,1949095400,36700,36700,36700,36700,157
20231024,121600,1943333500,36700,36700,36700,36650,351
20231024,121500,1930459150,36600,36750,36750,36600,295
20231024,121400,1919635150,36700,36700,36750,36700,105
20231024,121300,1915781600,36750,36700,36750,36700,34
20231024,121200,1914532700,36700,36700,36700,36700,20
20231024,121100,1913798700,36700,36700,36800,36650,219
20231024,121000,1905763050,36700,36650,36700,36550,535
20231024,120900,1886161150,36650,36650,36700,36650,143
20231024,120800,1880919600,36650,36700,36700,36650,40
20231024,120700,1879452750,36700,36700,36700,36700,21
20231024,120600,1878682050,36700,36700,36700,36650,375
20231024,120500,1864922500,36700,36700,36750,36700,76
20231024,120400,1862132050,36700,36700,36750,36700,61
20231024,120300,1859893300,36750,36700,36750,36700,25
20231024,120200,1858975750,36700,36750,36750,36700,88
20231024,120100,1855744700,36750,36750,36750,36750,0
20231024,120000,1855744700,36750,36600,36750,36550,675
20231024,115900,1831000100,36650,36650,36700,36600,207
20231024,115800,1823413600,36700,36650,36700,36650,133
20231024,115700,1818538700,36700,36700,36700,36650,180
20231024,115600,1811935400,36750,36750,36750,36700,98
20231024,115500,1808338450,36750,36700,36750,36700,84
20231024,115400,1805255600,36700,36750,36750,36700,194
20231024,115300,1798128150,36800,36800,36800,36750,93
20231024,115200,1794710300,36800,36800,36800,36750,134
20231024,115100,1789780750,36850,36800,36850,36800,88
20231024,115000,1786541550,36850,36850,36850,36800,186
20231024,114900,1779689100,36900,36850,36900,36850,167
20231024,114800,1773534450,36900,36850,36900,36850,215
20231024,114700,1765609300,36850,36850,36900,36850,82
20231024,114600,1762585650,36850,36900,36900,36850,136
20231024,114500,1757571850,36850,36900,36900,36850,65
20231024,114400,1755175100,36900,36900,36900,36900,24
20231024,114300,1754289500,36850,36800,36850,36750,379
20231024,114200,1740346000,36800,36750,36800,36750,172
20231024,114100,1734022900,36750,36750,36800,36750,156
20231024,114000,1728283900,36750,36800,36800,36750,81
20231024,113900,1725305750,36800,36750,36800,36750,37
20231024,113800,1723945750,36800,36800,36800,36800,2
20231024,113700,1723872150,36800,36800,36800,36750,174
20231024,113600,1717470850,36800,36750,36800,36700,438
20231024,113500,1701373350,36750,36700,36750,36700,118
20231024,113400,1697041150,36750,36700,36750,36700,28
20231024,113300,1696013000,36750,36750,36800,36700,19
20231024,113200,1695315300,36800,36750,36850,36700,384
20231024,113100,1681185400,36700,36700,36700,36700,17
20231024,113000,1680561500,36800,36850,36900,36750,1093
20231024,112900,1640288400,36800,36700,36850,36650,770
20231024,112800,1611969600,36650,36650,36700,36650,78
20231024,112700,1609108500,36600,36600,36750,36550,748
20231024,112600,1581711850,36600,36550,36600,36550,116
20231024,112500,1577471950,36550,36550,36600,36550,11
20231024,112400,1577069800,36550,36600,36600,36550,61
20231024,112300,1574838850,36600,36600,36600,36600,1
20231024,112200,1574802250,36550,36600,36650,36550,497
20231024,112100,1556616200,36550,36500,36550,36500,478
20231024,112000,1539154900,36500,36450,36550,36400,593
20231024,111900,1517523900,36450,36650,36650,36400,1754
20231024,111800,1453479200,36650,36650,36700,36650,153
20231024,111700,1447866750,36650,36700,36700,36550,271
20231024,111600,1437942800,36700,36550,36700,36450,272
20231024,111500,1427989850,36550,36450,36550,36450,810
20231024,111400,1398452550,36450,36450,36450,36400,100
20231024,111300,1394809100,36400,36400,36450,36400,453
20231024,111200,1378318750,36400,36300,36400,36250,275
20231024,111100,1368336850,36250,36250,36300,36200,591
20231024,111000,1346917000,36200,36250,36250,36200,71
20231024,110900,1344346750,36200,36250,36250,36200,32
20231024,110800,1343188300,36250,36250,36250,36200,163
20231024,110700,1337281000,36200,36200,36200,36200,1
20231024,110600,1337244800,36200,36150,36300,36100,1094
20231024,110500,1297636700,36100,36300,36300,35950,3705
20231024,110400,1163842850,36250,36400,36400,36250,653
20231024,110300,1140129400,36350,36350,36350,36350,15
20231024,110200,1139584150,36350,36400,36400,36350,284
20231024,110100,1129249500,36350,36350,36400,36250,1329
20231024,110000,1080969250,36350,36350,36400,36350,150
20231024,105900,1075516700,36350,36350,36350,36350,1
20231024,105800,1075480350,36400,36300,36400,36300,236
20231024,105700,1066904750,36300,36350,36400,36300,165
20231024,105600,1060908950,36350,36350,36400,36300,170
20231024,105500,1054730300,36300,36450,36450,36300,405
20231024,105400,1040011750,36400,36400,36400,36400,22
20231024,105300,1039210950,36400,36400,36450,36400,174
20231024,105200,1032877300,36400,36450,36450,36400,430
20231024,105100,1017210600,36400,36300,36500,36300,395
20231024,105000,1002849350,36350,36350,36450,36350,526
20231024,104900,983720000,36500,36400,36500,36350,102
20231024,104800,980008200,36400,36400,36450,36300,2524
20231024,104700,888253100,36450,36500,36500,36400,344
20231024,104600,875717100,36450,36500,36500,36350,2125
20231024,104500,798351350,36500,36450,36500,36450,168
20231024,104400,792227150,36500,36500,36500,36450,194
20231024,104300,785150750,36500,36450,36500,36400,467
20231024,104200,768133100,36500,36400,36550,36400,852
20231024,104100,737065350,36450,36450,36450,36450,0
20231024,104000,737065350,36450,36450,36450,36450,376
20231024,103900,723360150,36500,36500,36500,36450,125
20231024,103800,718803700,36500,36500,36500,36500,2
20231024,103700,718730700,36450,36450,36500,36450,211
20231024,103600,711035150,36450,36500,36500,36450,366
20231024,103500,697680900,36500,36500,36500,36450,124
20231024,103400,693156100,36450,36450,36500,36400,869
20231024,103300,661479750,36400,36450,36450,36400,303
20231024,103200,650443600,36450,36450,36500,36400,572
20231024,103100,629580100,36450,36350,36450,36350,435
20231024,103000,613741850,36300,36400,36400,36300,769
20231024,102900,585761350,36300,36400,36450,36300,210
20231024,102800,578120100,36450,36500,36500,36400,343
20231024,102700,565610350,36500,36500,36550,36450,206
20231024,102600,558089300,36550,36550,36550,36450,368
20231024,102500,544647050,36550,36600,36600,36550,127
20231024,102400,539999600,36600,36650,36650,36600,446
20231024,102300,523662400,36600,36600,36650,36600,242
20231024,102200,514799100,36650,36650,36650,36600,180
20231024,102100,508203950,36650,36750,36750,36550,1133
20231024,102000,466673600,36750,36900,36900,36750,396
20231024,101900,452091400,36850,36900,36900,36850,988
20231024,101800,415648350,36850,36850,36850,36850,102
20231024,101700,411889650,36900,36900,36900,36850,84
20231024,101600,408790900,36950,36950,36950,36850,92
20231024,101500,405397000,36950,36900,36950,36850,169
20231024,101400,399161650,36850,36900,36900,36850,236
20231024,101300,390455800,36900,36900,36900,36850,203
20231024,101200,382966800,36850,36950,36950,36750,714
20231024,101100,356636300,37000,37000,37000,37000,1
20231024,101000,356599300,37000,37000,37000,37000,1
20231024,100900,356562300,37000,37000,37000,36950,110
20231024,100800,352493250,36900,37000,37000,36850,949
20231024,100700,317425700,37000,37100,37100,37000,476
20231024,100600,299784650,37150,37150,37150,37100,137
20231024,100500,294696400,37200,37250,37250,37150,96
20231024,100400,291125650,37200,37200,37200,37200,1
20231024,100300,291088450,37200,37200,37200,37200,21
20231024,100200,290307250,37200,37250,37250,37200,17
20231024,100100,289674500,37250,37250,37250,37200,30
20231024,100000,288557050,37150,37200,37200,37150,26
20231024,095900,287590350,37200,37150,37200,37150,26
20231024,095800,286623200,37200,37200,37200,37150,45
20231024,095700,284949750,37200,37200,37200,37150,50
20231024,095600,283090450,37200,37200,37200,37200,1
20231024,095500,283053250,37250,37150,37250,37150,25
20231024,095400,282123200,37200,37250,37250,37200,41
20231024,095300,280596300,37250,37200,37250,37200,35
20231024,095200,279292600,37250,37250,37250,37250,5
20231024,095100,279106350,37250,37250,37300,37250,319
20231024,095000,267208350,37250,37250,37250,37250,15
20231024,094900,266649600,37250,37150,37300,37100,201
20231024,094800,259171750,37100,37250,37250,37100,394
20231024,094700,244525900,37350,37300,37350,37250,88
20231024,094600,241244850,37250,37250,37250,37250,1
20231024,094500,241207600,37300,37100,37300,37100,220
20231024,094400,233025300,37100,37100,37100,37100,1
20231024,094300,232988200,37150,37150,37150,37100,44
20231024,094200,231354250,37150,37100,37150,37100,185
20231024,094100,224488450,37150,37150,37150,37150,2
20231024,094000,224414150,37100,37100,37100,37100,1
20231024,093900,224377050,37150,37150,37150,37100,61
20231024,093800,222111450,37150,37250,37250,37150,50
20231024,093700,220251850,37250,37250,37250,37250,5
20231024,093600,220065600,37300,37150,37300,37150,74
20231024,093500,217312400,37150,37150,37200,37050,346
20231024,093400,204466600,37150,37200,37200,37150,8
20231024,093300,204169050,37150,37200,37200,37150,13
20231024,093200,203685950,37200,37200,37200,37150,21
20231024,093100,202904800,37150,37250,37250,37050,815
20231024,093000,172622500,37300,37300,37300,37300,5
20231024,092900,172436000,37250,37300,37300,37250,40
20231024,092800,170944600,37300,37300,37300,37250,24
20231024,092700,170050400,37250,37300,37300,37250,94
20231024,092600,166545550,37300,37300,37300,37300,2
20231024,092500,166470950,37250,37250,37250,37250,1
20231024,092400,166433700,37300,37300,37300,37250,75
20231024,092300,163636700,37250,37250,37300,37250,40
20231024,092200,162145350,37250,37250,37250,37200,185
20231024,092100,155255700,37200,37250,37250,37200,18
20231024,092000,154585800,37250,37200,37250,37150,158
20231024,091900,148708000,37150,37150,37150,37150,1
20231024,091800,148670850,37200,37250,37250,37200,40
20231024,091700,147181400,37150,37250,37300,37100,207
20231024,091600,139483650,37150,37350,37400,37150,157
20231024,091500,133629700,37350,37300,37350,37300,7
20231024,091400,133368350,37300,37200,37300,37200,60
20231024,091300,131131200,37150,37150,37200,37150,269
20231024,091200,121127300,37200,37250,37250,37100,154
20231024,091100,115404450,37250,37250,37250,37250,1
20231024,091000,115367200,37150,37250,37250,37150,63
20231024,090900,113023550,37250,37250,37250,37250,22
20231024,090800,112204050,37250,37350,37350,37250,118
20231024,090700,107796850,37250,37300,37300,37250,86
20231024,090600,104589850,37250,37500,37500,37200,366
20231024,090500,90912800,37500,37500,37500,37450,205
20231024,090400,83228250,37550,37600,37600,37450,497
20231024,090300,64570350,37550,37550,37550,37550,1
20231024,090200,64532800,37650,37650,37700,37650,302
20231024,090100,53162400,37650,37800,37800,37650,292
20231024,090000,42161300,37700,37500,37750,37500,1122