KissMeData/101490/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194800,8439014900,44900,44900,44900,44900,4760
20231024,194700,8439014900,44900,44900,44900,44900,0
20231024,194600,8439014900,44900,44900,44900,44900,0
20231024,194500,8439014900,44900,44900,44900,44900,0
20231024,194400,8439014900,44900,44900,44900,44900,0
20231024,194300,8439014900,44900,44900,44900,44900,0
20231024,194200,8439014900,44900,44900,44900,44900,0
20231024,194100,8439014900,44900,44900,44900,44900,0
20231024,194000,8439014900,44900,44900,44900,44900,0
20231024,193900,8439014900,44900,44900,44900,44900,0
20231024,193800,8439014900,44900,44900,44900,44900,0
20231024,193700,8439014900,44900,44900,44900,44900,0
20231024,193600,8439014900,44900,44900,44900,44900,0
20231024,193500,8439014900,44900,44900,44900,44900,0
20231024,193400,8439014900,44900,44900,44900,44900,0
20231024,193300,8439014900,44900,44900,44900,44900,0
20231024,193200,8439014900,44900,44900,44900,44900,0
20231024,193100,8439014900,44900,44900,44900,44900,0
20231024,193000,8439014900,44900,44900,44900,44900,0
20231024,192900,8439014900,44900,44900,44900,44900,0
20231024,192800,8439014900,44900,44900,44900,44900,0
20231024,192700,8439014900,44900,44900,44900,44900,0
20231024,192600,8439014900,44900,44900,44900,44900,0
20231024,192500,8439014900,44900,44900,44900,44900,0
20231024,192400,8439014900,44900,44900,44900,44900,0
20231024,192300,8439014900,44900,44900,44900,44900,0
20231024,192200,8439014900,44900,44900,44900,44900,0
20231024,192100,8439014900,44900,44900,44900,44900,0
20231024,192000,8439014900,44900,44900,44900,44900,0
20231024,191900,8439014900,44900,44900,44900,44900,0
20231024,191800,8439014900,44900,44900,44900,44900,4760
20231024,191700,8439014900,44900,44900,44900,44900,0
20231024,191600,8439014900,44900,44900,44900,44900,0
20231024,191500,8439014900,44900,44900,44900,44900,0
20231024,191400,8439014900,44900,44900,44900,44900,0
20231024,191300,8439014900,44900,44900,44900,44900,0
20231024,191200,8439014900,44900,44900,44900,44900,0
20231024,191100,8439014900,44900,44900,44900,44900,0
20231024,191000,8439014900,44900,44900,44900,44900,0
20231024,190900,8439014900,44900,44900,44900,44900,0
20231024,190800,8439014900,44900,44900,44900,44900,0
20231024,190700,8439014900,44900,44900,44900,44900,0
20231024,190600,8439014900,44900,44900,44900,44900,0
20231024,190500,8439014900,44900,44900,44900,44900,0
20231024,190400,8439014900,44900,44900,44900,44900,0
20231024,190300,8439014900,44900,44900,44900,44900,0
20231024,190200,8439014900,44900,44900,44900,44900,0
20231024,190100,8439014900,44900,44900,44900,44900,0
20231024,190000,8439014900,44900,44900,44900,44900,0
20231024,185900,8439014900,44900,44900,44900,44900,0
20231024,185800,8439014900,44900,44900,44900,44900,0
20231024,185700,8439014900,44900,44900,44900,44900,0
20231024,185600,8439014900,44900,44900,44900,44900,0
20231024,185500,8439014900,44900,44900,44900,44900,0
20231024,185400,8439014900,44900,44900,44900,44900,0
20231024,185300,8439014900,44900,44900,44900,44900,0
20231024,185200,8439014900,44900,44900,44900,44900,0
20231024,185100,8439014900,44900,44900,44900,44900,0
20231024,185000,8439014900,44900,44900,44900,44900,0
20231024,184900,8439014900,44900,44900,44900,44900,0
20231024,184800,8439014900,44900,44900,44900,44900,4760
20231024,184700,8439014900,44900,44900,44900,44900,0
20231024,184600,8439014900,44900,44900,44900,44900,0
20231024,184500,8439014900,44900,44900,44900,44900,0
20231024,184400,8439014900,44900,44900,44900,44900,0
20231024,184300,8439014900,44900,44900,44900,44900,0
20231024,184200,8439014900,44900,44900,44900,44900,0
20231024,184100,8439014900,44900,44900,44900,44900,0
20231024,184000,8439014900,44900,44900,44900,44900,0
20231024,183900,8439014900,44900,44900,44900,44900,0
20231024,183800,8439014900,44900,44900,44900,44900,0
20231024,183700,8439014900,44900,44900,44900,44900,0
20231024,183600,8439014900,44900,44900,44900,44900,0
20231024,183500,8439014900,44900,44900,44900,44900,0
20231024,183400,8439014900,44900,44900,44900,44900,0
20231024,183300,8439014900,44900,44900,44900,44900,0
20231024,183200,8439014900,44900,44900,44900,44900,0
20231024,183100,8439014900,44900,44900,44900,44900,0
20231024,183000,8439014900,44900,44900,44900,44900,0
20231024,182900,8439014900,44900,44900,44900,44900,0
20231024,182800,8439014900,44900,44900,44900,44900,0
20231024,182700,8439014900,44900,44900,44900,44900,0
20231024,182600,8439014900,44900,44900,44900,44900,0
20231024,182500,8439014900,44900,44900,44900,44900,0
20231024,182400,8439014900,44900,44900,44900,44900,0
20231024,182300,8439014900,44900,44900,44900,44900,0
20231024,182200,8439014900,44900,44900,44900,44900,0
20231024,182100,8439014900,44900,44900,44900,44900,0
20231024,182000,8439014900,44900,44900,44900,44900,0
20231024,181900,8439014900,44900,44900,44900,44900,0
20231024,181800,8439014900,44900,44900,44900,44900,4760
20231024,181700,8439014900,44900,44900,44900,44900,0
20231024,181600,8439014900,44900,44900,44900,44900,0
20231024,181500,8439014900,44900,44900,44900,44900,0
20231024,181400,8439014900,44900,44900,44900,44900,0
20231024,181300,8439014900,44900,44900,44900,44900,0
20231024,181200,8439014900,44900,44900,44900,44900,0
20231024,181100,8439014900,44900,44900,44900,44900,0
20231024,181000,8439014900,44900,44900,44900,44900,0
20231024,180900,8439014900,44900,44900,44900,44900,0
20231024,180800,8439014900,44900,44900,44900,44900,0
20231024,180700,8439014900,44900,44900,44900,44900,0
20231024,180600,8439014900,44900,44900,44900,44900,0
20231024,180500,8439014900,44900,44900,44900,44900,0
20231024,180400,8439014900,44900,44900,44900,44900,0
20231024,180300,8439014900,44900,44900,44900,44900,0
20231024,180200,8439014900,44900,44900,44900,44900,0
20231024,180100,8439014900,44900,44900,44900,44900,0
20231024,180000,8439014900,44900,44900,44900,44900,0
20231024,175900,8439014900,44900,44900,44900,44900,0
20231024,175800,8439014900,44900,44900,44900,44900,0
20231024,175700,8439014900,44900,44900,44900,44900,0
20231024,175600,8439014900,44900,44900,44900,44900,0
20231024,175500,8439014900,44900,44900,44900,44900,0
20231024,175400,8439014900,44900,44900,44900,44900,0
20231024,175300,8439014900,44900,44900,44900,44900,0
20231024,175200,8439014900,44900,44900,44900,44900,0
20231024,175100,8439014900,44900,44900,44900,44900,0
20231024,175000,8439014900,44900,44900,44900,44900,0
20231024,174900,8439014900,44900,44900,44900,44900,0
20231024,174800,8439014900,44900,44900,44900,44900,4760
20231024,174700,8439014900,44900,44900,44900,44900,0
20231024,174600,8439014900,44900,44900,44900,44900,0
20231024,174500,8439014900,44900,44900,44900,44900,0
20231024,174400,8439014900,44900,44900,44900,44900,0
20231024,174300,8439014900,44900,44900,44900,44900,0
20231024,174200,8439014900,44900,44900,44900,44900,0
20231024,174100,8439014900,44900,44900,44900,44900,0
20231024,174000,8439014900,44900,44900,44900,44900,0
20231024,173900,8439014900,44900,44900,44900,44900,0
20231024,173800,8439014900,44900,44900,44900,44900,0
20231024,173700,8439014900,44900,44900,44900,44900,0
20231024,173600,8439014900,44900,44900,44900,44900,0
20231024,173500,8439014900,44900,44900,44900,44900,0
20231024,173400,8439014900,44900,44900,44900,44900,0
20231024,173300,8439014900,44900,44900,44900,44900,0
20231024,173200,8439014900,44900,44900,44900,44900,0
20231024,173100,8439014900,44900,44900,44900,44900,0
20231024,173000,8439014900,44900,44900,44900,44900,0
20231024,172900,8439014900,44900,44900,44900,44900,0
20231024,172800,8439014900,44900,44900,44900,44900,0
20231024,172700,8439014900,44900,44900,44900,44900,0
20231024,172600,8439014900,44900,44900,44900,44900,0
20231024,172500,8439014900,44900,44900,44900,44900,0
20231024,172400,8439014900,44900,44900,44900,44900,0
20231024,172300,8439014900,44900,44900,44900,44900,0
20231024,172200,8439014900,44900,44900,44900,44900,0
20231024,172100,8439014900,44900,44900,44900,44900,0
20231024,172000,8439014900,44900,44900,44900,44900,0
20231024,171900,8439014900,44900,44900,44900,44900,0
20231024,171800,8439014900,44900,44900,44900,44900,4760
20231024,171700,8439014900,44900,44900,44900,44900,0
20231024,171600,8439014900,44900,44900,44900,44900,0
20231024,171500,8439014900,44900,44900,44900,44900,0
20231024,171400,8439014900,44900,44900,44900,44900,0
20231024,171300,8439014900,44900,44900,44900,44900,0
20231024,171200,8439014900,44900,44900,44900,44900,0
20231024,171100,8439014900,44900,44900,44900,44900,0
20231024,171000,8439014900,44900,44900,44900,44900,0
20231024,170900,8439014900,44900,44900,44900,44900,0
20231024,170800,8439014900,44900,44900,44900,44900,0
20231024,170700,8439014900,44900,44900,44900,44900,0
20231024,170600,8439014900,44900,44900,44900,44900,0
20231024,170500,8439014900,44900,44900,44900,44900,0
20231024,170400,8439014900,44900,44900,44900,44900,0
20231024,170300,8439014900,44900,44900,44900,44900,0
20231024,170200,8439014900,44900,44900,44900,44900,0
20231024,170100,8439014900,44900,44900,44900,44900,0
20231024,170000,8439014900,44900,44900,44900,44900,0
20231024,165900,8439014900,44900,44900,44900,44900,0
20231024,165800,8439014900,44900,44900,44900,44900,0
20231024,165700,8439014900,44900,44900,44900,44900,0
20231024,165600,8439014900,44900,44900,44900,44900,0
20231024,165500,8439014900,44900,44900,44900,44900,0
20231024,165400,8439014900,44900,44900,44900,44900,0
20231024,165300,8439014900,44900,44900,44900,44900,0
20231024,165200,8439014900,44900,44900,44900,44900,0
20231024,165100,8439014900,44900,44900,44900,44900,0
20231024,165000,8439014900,44900,44900,44900,44900,0
20231024,164900,8439014900,44900,44900,44900,44900,0
20231024,164800,8439014900,44900,44900,44900,44900,4760
20231024,164700,8439014900,44900,44900,44900,44900,0
20231024,164600,8439014900,44900,44900,44900,44900,0
20231024,164500,8439014900,44900,44900,44900,44900,0
20231024,164400,8439014900,44900,44900,44900,44900,0
20231024,164300,8439014900,44900,44900,44900,44900,0
20231024,164200,8439014900,44900,44900,44900,44900,0
20231024,164100,8439014900,44900,44900,44900,44900,0
20231024,164000,8439014900,44900,44900,44900,44900,0
20231024,163900,8439014900,44900,44900,44900,44900,0
20231024,163800,8439014900,44900,44900,44900,44900,0
20231024,163700,8439014900,44900,44900,44900,44900,0
20231024,163600,8439014900,44900,44900,44900,44900,0
20231024,163500,8439014900,44900,44900,44900,44900,0
20231024,163400,8439014900,44900,44900,44900,44900,0
20231024,163300,8439014900,44900,44900,44900,44900,0
20231024,163200,8439014900,44900,44900,44900,44900,0
20231024,163100,8439014900,44900,44900,44900,44900,0
20231024,163000,8439014900,44900,44900,44900,44900,0
20231024,162900,8439014900,44900,44900,44900,44900,0
20231024,162800,8439014900,44900,44900,44900,44900,0
20231024,162700,8439014900,44900,44900,44900,44900,0
20231024,162600,8439014900,44900,44900,44900,44900,0
20231024,162500,8439014900,44900,44900,44900,44900,0
20231024,162400,8439014900,44900,44900,44900,44900,0
20231024,162300,8439014900,44900,44900,44900,44900,0
20231024,162200,8439014900,44900,44900,44900,44900,0
20231024,162100,8439014900,44900,44900,44900,44900,0
20231024,162000,8439014900,44900,44900,44900,44900,0
20231024,161900,8439014900,44900,44900,44900,44900,0
20231024,161800,8439014900,44900,44900,44900,44900,4760
20231024,161700,8439014900,44900,44900,44900,44900,0
20231024,161600,8439014900,44900,44900,44900,44900,0
20231024,161500,8439014900,44900,44900,44900,44900,0
20231024,161400,8439014900,44900,44900,44900,44900,0
20231024,161300,8439014900,44900,44900,44900,44900,0
20231024,161200,8439014900,44900,44900,44900,44900,0
20231024,161100,8439014900,44900,44900,44900,44900,0
20231024,161000,8439014900,44900,44900,44900,44900,0
20231024,160900,8439014900,44900,44900,44900,44900,0
20231024,160800,8439014900,44900,44900,44900,44900,0
20231024,160700,8439014900,44900,44900,44900,44900,0
20231024,160600,8439014900,44900,44900,44900,44900,0
20231024,160500,8439014900,44900,44900,44900,44900,0
20231024,160400,8439014900,44900,44900,44900,44900,0
20231024,160300,8439014900,44900,44900,44900,44900,0
20231024,160200,8439014900,44900,44900,44900,44900,0
20231024,160100,8439014900,44900,44900,44900,44900,0
20231024,160000,8439014900,44900,44900,44900,44900,0
20231024,155900,8439014900,44900,44900,44900,44900,0
20231024,155800,8439014900,44900,44900,44900,44900,0
20231024,155700,8439014900,44900,44900,44900,44900,0
20231024,155600,8439014900,44900,44900,44900,44900,0
20231024,155500,8439014900,44900,44900,44900,44900,0
20231024,155400,8439014900,44900,44900,44900,44900,0
20231024,155300,8439014900,44900,44900,44900,44900,0
20231024,155200,8439014900,44900,44900,44900,44900,0
20231024,155100,8439014900,44900,44900,44900,44900,0
20231024,155000,8439014900,44900,44900,44900,44900,0
20231024,154900,8439014900,44900,44900,44900,44900,0
20231024,154800,8439014900,44900,44900,44900,44900,4760
20231024,154700,8439014900,44900,44900,44900,44900,0
20231024,154600,8439014900,44900,44900,44900,44900,0
20231024,154500,8439014900,44900,44900,44900,44900,0
20231024,154400,8439014900,44900,44900,44900,44900,0
20231024,154300,8439014900,44900,44900,44900,44900,0
20231024,154200,8439014900,44900,44900,44900,44900,0
20231024,154100,8439014900,44900,44900,44900,44900,0
20231024,154000,8439014900,44900,44900,44900,44900,0
20231024,153900,8439014900,44900,44900,44900,44900,0
20231024,153800,8439014900,44900,44900,44900,44900,0
20231024,153700,8439014900,44900,44900,44900,44900,0
20231024,153600,8439014900,44900,44900,44900,44900,0
20231024,153500,8439014900,44900,44900,44900,44900,0
20231024,153400,8439014900,44900,44900,44900,44900,0
20231024,153300,8439014900,44900,44900,44900,44900,0
20231024,153200,8439014900,44900,44900,44900,44900,0
20231024,153100,8439014900,44900,44900,44900,44900,0
20231024,153000,8439014900,44900,44900,44900,44900,4760
20231024,152900,8225290900,44850,44850,44850,44850,0
20231024,152800,8225290900,44850,44850,44850,44850,0
20231024,152700,8225290900,44850,44850,44850,44850,0
20231024,152600,8225290900,44850,44850,44850,44850,0
20231024,152500,8225290900,44850,44850,44850,44850,0
20231024,152400,8225290900,44850,44850,44850,44850,0
20231024,152300,8225290900,44850,44850,44850,44850,0
20231024,152200,8225290900,44850,44850,44850,44850,0
20231024,152100,8225290900,44850,44850,44850,44850,0
20231024,152000,8225290900,44850,44850,44850,44850,0
20231024,151900,8225290900,44850,44800,44850,44800,1325
20231024,151800,8165878750,44850,44800,44850,44800,119
20231024,151700,8160547350,44850,44800,44850,44800,639
20231024,151600,8131919250,44850,44800,44850,44800,359
20231024,151500,8115835750,44800,44800,44850,44800,111
20231024,151400,8110862750,44800,44850,44850,44800,127
20231024,151300,8105170500,44800,44850,44850,44800,23
20231024,151200,8104140000,44800,44800,44850,44800,165
20231024,151100,8096747950,44850,44800,44850,44700,278
20231024,151000,8084303300,44700,44700,44800,44700,248
20231024,150900,8073199400,44700,44800,44800,44700,356
20231024,150800,8057266300,44800,44800,44850,44800,545
20231024,150700,8032850150,44800,44800,44850,44750,605
20231024,150600,8005752400,44800,44800,44850,44700,760
20231024,150500,7971718650,44750,44650,44750,44600,772
20231024,150400,7937233300,44600,44650,44750,44600,519
20231024,150300,7914054900,44650,44600,44800,44600,559
20231024,150200,7889066450,44600,44600,44700,44600,801
20231024,150100,7853301750,44600,44650,44700,44600,494
20231024,150000,7831252150,44650,44650,44700,44600,464
20231024,145900,7810540500,44600,44600,44650,44600,487
20231024,145800,7788809550,44600,44700,44700,44600,713
20231024,145700,7756960450,44700,44700,44800,44650,1318
20231024,145600,7698042950,44650,44700,44750,44600,1183
20231024,145500,7645224550,44650,44650,44700,44650,665
20231024,145400,7615521600,44700,44750,44750,44650,494
20231024,145300,7593443150,44800,44750,44850,44750,593
20231024,145200,7566890700,44750,44800,44800,44750,445
20231024,145100,7546975000,44750,44750,44850,44750,696
20231024,145000,7515804750,44850,44750,44850,44750,473
20231024,144900,7494627250,44800,44800,44950,44800,1447
20231024,144800,7429731650,44850,44800,44950,44800,643
20231024,144700,7400895250,44800,44850,44850,44800,715
20231024,144600,7368846800,44850,44850,44900,44850,101
20231024,144500,7364316300,44850,44850,44900,44850,618
20231024,144400,7336598800,44850,44950,44950,44850,1364
20231024,144300,7275374900,44950,44850,45000,44850,1630
20231024,144200,7202151800,44850,44800,44850,44800,540
20231024,144100,7177937900,44800,44900,44900,44800,1609
20231024,144000,7105701950,44900,44950,45000,44900,402
20231024,143900,7087636350,44950,44850,45000,44800,1247
20231024,143800,7031637250,44850,44850,44900,44850,388
20231024,143700,7014235050,44850,44850,44900,44850,450
20231024,143600,6994052250,44850,44950,44950,44850,1013
20231024,143500,6948575450,44900,44950,45000,44900,1441
20231024,143400,6883800200,44950,45000,45000,44950,1908
20231024,143300,6797947850,45000,44950,45000,44900,1659
20231024,143200,6723372550,44900,44900,44900,44850,492
20231024,143100,6701283850,44900,44800,44900,44800,114
20231024,143000,6696170800,44850,44800,44900,44800,275
20231024,142900,6683836500,44850,44850,44900,44850,221
20231024,142800,6673924600,44900,44900,44900,44850,451
20231024,142700,6653691150,44900,44900,44950,44850,113
20231024,142600,6648618150,44900,44950,44950,44900,452
20231024,142500,6628322700,44900,44900,44900,44850,448
20231024,142400,6608212050,44900,44900,44950,44850,1100
20231024,142300,6558824300,44900,44950,44950,44900,733
20231024,142200,6525906050,44950,44850,44950,44850,2017
20231024,142100,6435351150,44800,44850,44850,44800,583
20231024,142000,6409210100,44850,44800,44850,44750,1918
20231024,141900,6323265850,44800,44750,44800,44750,281
20231024,141800,6310686350,44750,44700,44750,44700,619
20231024,141700,6282989100,44700,44700,44750,44650,1282
20231024,141600,6225684300,44650,44600,44700,44600,1020
20231024,141500,6180144300,44650,44650,44650,44600,379
20231024,141400,6163223400,44600,44550,44600,44550,968
20231024,141300,6120052850,44550,44550,44600,44550,202
20231024,141200,6111053250,44550,44600,44600,44550,35
20231024,141100,6109493900,44550,44500,44600,44500,2295
20231024,141000,6007252450,44500,44500,44500,44450,2067
20231024,140900,5915273350,44500,44450,44500,44450,832
20231024,140800,5878277250,44450,44400,44500,44400,1165
20231024,140700,5826496150,44400,44350,44400,44350,294
20231024,140600,5813443100,44400,44350,44400,44350,788
20231024,140500,5778458350,44400,44400,44400,44350,443
20231024,140400,5758802500,44400,44350,44400,44350,380
20231024,140300,5741949400,44300,44200,44350,44200,1687
20231024,140200,5667199500,44200,44150,44250,44150,2651
20231024,140100,5549980600,44150,44200,44200,44150,106
20231024,140000,5545298050,44200,44100,44200,44100,94
20231024,135900,5541145450,44100,44100,44200,44100,438
20231024,135800,5521806350,44100,44100,44150,44100,48
20231024,135700,5519689500,44100,44100,44150,44100,93
20231024,135600,5515585400,44100,44100,44100,44050,97
20231024,135500,5511310100,44100,44050,44100,44050,292
20231024,135400,5498435550,44050,44050,44100,44050,356
20231024,135300,5482753600,44050,44100,44100,44050,401
20231024,135200,5465070800,44100,44100,44100,44050,181
20231024,135100,5457090250,44100,44050,44100,44050,103
20231024,135000,5452553050,44050,44050,44050,44050,97
20231024,134900,5448280200,44050,44050,44050,44050,235
20231024,134800,5437928450,44050,43950,44050,43950,859
20231024,134700,5400124650,44000,43950,44000,43950,65
20231024,134600,5397266500,43950,43950,43950,43900,626
20231024,134500,5369755550,43950,43900,43950,43900,40
20231024,134400,5367999500,43900,43950,43950,43900,93
20231024,134300,5363914600,43900,43850,43900,43800,399
20231024,134200,5346407700,43900,43950,43950,43900,673
20231024,134100,5316839700,43950,43950,44000,43950,111
20231024,134000,5311961200,43950,44000,44000,43950,33
20231024,133900,5310510250,44000,43950,44000,43950,127
20231024,133800,5304927500,43950,43950,43950,43950,481
20231024,133700,5283787550,43950,44000,44000,43950,3
20231024,133600,5283655600,44000,43950,44000,43950,31
20231024,133500,5282293050,43950,44000,44000,43950,12
20231024,133400,5281765600,43950,44000,44000,43950,54
20231024,133300,5279391050,44000,43900,44000,43900,15
20231024,133200,5278732450,43950,43950,43950,43950,214
20231024,133100,5269327150,43950,44000,44000,43900,99
20231024,133000,5264976100,43900,43900,44000,43900,318
20231024,132900,5251000800,43900,44000,44000,43900,720
20231024,132800,5219351400,44000,44050,44050,43950,614
20231024,132700,5192335400,44050,44050,44050,44000,303
20231024,132600,5178988850,44050,44000,44050,43950,961
20231024,132500,5136674750,44000,44000,44000,43950,490
20231024,132400,5115114800,44000,44000,44000,44000,479
20231024,132300,5094038800,43950,43950,43950,43950,14
20231024,132200,5093423500,43950,43950,44000,43900,1244
20231024,132100,5038714200,43950,43950,43950,43900,109
20231024,132000,5033923700,43950,43950,43950,43950,22
20231024,131900,5032956800,43900,43900,43900,43850,465
20231024,131800,5012543900,43950,43950,43950,43950,15
20231024,131700,5011884650,43950,43900,43950,43900,29
20231024,131600,5010611500,43900,43850,43900,43800,336
20231024,131500,4995880050,43900,43900,43900,43900,52
20231024,131400,4993597250,43900,43900,43900,43900,0
20231024,131300,4993597250,43900,43900,43900,43900,0
20231024,131200,4993597250,43900,43800,43900,43800,14
20231024,131100,4992983800,43800,43650,43800,43600,1149
20231024,131000,4942776550,43650,43800,43800,43650,286
20231024,130900,4930277500,43850,43650,43950,43650,417
20231024,130800,4912039000,43600,43600,43600,43600,21
20231024,130700,4911123400,43650,43850,43850,43650,1850
20231024,130600,4830227750,43850,43900,43900,43850,249
20231024,130500,4819309000,43900,43900,43900,43900,1
20231024,130400,4819265100,43900,43900,43900,43850,55
20231024,130300,4816852850,43900,43900,43900,43900,25
20231024,130200,4815755350,43900,43850,43900,43850,112
20231024,130100,4810844050,43850,43850,43850,43800,172
20231024,130000,4803302400,43850,43800,43850,43800,14
20231024,125900,4802689100,43850,43900,43900,43850,218
20231024,125800,4793126700,43900,43850,43950,43850,307
20231024,125700,4779650900,43850,43800,43850,43800,382
20231024,125600,4762918300,43800,43850,43850,43800,283
20231024,125500,4750509350,43900,43950,43950,43900,42
20231024,125400,4748665500,43950,43900,43950,43900,51
20231024,125300,4746426300,43900,43850,43900,43850,52
20231024,125200,4744144500,43850,43950,43950,43850,100
20231024,125100,4739755000,43950,43950,43950,43950,2
20231024,125000,4739667100,43950,43950,43950,43950,152
20231024,124900,4732986700,43950,43950,43950,43950,6
20231024,124800,4732723000,43950,44000,44000,43950,15
20231024,124700,4732063600,44000,44050,44050,44000,64
20231024,124600,4729247400,44100,43950,44100,43950,187
20231024,124500,4721012900,43950,43950,43950,43950,10
20231024,124400,4720573400,43950,44000,44000,43900,307
20231024,124300,4707073150,44000,44000,44000,44000,2
20231024,124200,4706985150,44000,44000,44000,44000,16
20231024,124100,4706281150,44000,43950,44000,43950,117
20231024,124000,4701136200,43950,44000,44000,43950,267
20231024,123900,4689391450,44050,43950,44050,43950,972
20231024,123800,4646619800,43900,43900,43900,43900,48
20231024,123700,4644512600,43850,43850,43850,43850,11
20231024,123600,4644030250,43900,43900,43900,43800,28
20231024,123500,4642802450,43900,43900,43900,43900,8
20231024,123400,4642451250,43900,43850,43900,43850,96
20231024,123300,4638239350,43850,43800,43850,43800,39
20231024,123200,4636531100,43800,43800,43800,43800,1
20231024,123100,4636487300,43850,43850,43850,43850,21
20231024,123000,4635566450,43850,43900,43900,43850,317
20231024,122900,4621665900,43900,43900,43900,43850,107
20231024,122800,4616969150,43900,43900,43900,43900,69
20231024,122700,4613940050,43950,43900,43950,43900,103
20231024,122600,4609418200,43850,43850,43850,43850,53
20231024,122500,4607094150,43850,44000,44000,43850,136
20231024,122400,4601118550,44000,43850,44000,43850,569
20231024,122300,4576094850,43850,43850,43850,43850,111
20231024,122200,4571227500,43850,43900,43900,43850,56
20231024,122100,4568771800,43900,43750,43900,43750,197
20231024,122000,4560140450,43800,43700,43800,43700,19
20231024,121900,4559309200,43750,43800,43800,43750,48
20231024,121800,4557209150,43800,43850,44000,43800,396
20231024,121700,4539841050,43850,43750,43850,43750,78
20231024,121600,4536424400,43750,43750,43750,43750,17
20231024,121500,4535680650,43800,43800,43800,43800,20
20231024,121400,4534804650,43800,43750,43800,43750,189
20231024,121300,4526526600,43750,43750,43750,43750,108
20231024,121200,4521801600,43750,43700,43750,43700,60
20231024,121100,4519179450,43700,43700,43700,43700,77
20231024,121000,4515814550,43700,43700,43700,43700,222
20231024,120900,4506113150,43700,43700,43750,43700,53
20231024,120800,4503796950,43750,43850,43850,43700,277
20231024,120700,4491658000,43900,43800,43900,43800,346
20231024,120600,4476493600,43850,43800,43850,43750,196
20231024,120500,4467914000,43800,43700,43800,43700,397
20231024,120400,4450532100,43750,43750,43750,43750,1
20231024,120300,4450488350,43750,43750,43750,43750,152
20231024,120200,4443838350,43750,43800,43800,43700,275
20231024,120100,4431808100,43800,43800,43800,43800,16
20231024,120000,4431107300,43800,43750,43800,43750,65
20231024,115900,4428260900,43750,43850,43850,43750,553
20231024,115800,4404021650,43850,43850,43850,43850,11
20231024,115700,4403539300,43850,43900,43900,43850,14
20231024,115600,4402925200,43900,44000,44000,43900,262
20231024,115500,4391415850,44000,43950,44050,43950,78
20231024,115400,4387981650,44100,44050,44100,44000,1288
20231024,115300,4331249700,44050,44050,44050,44050,180
20231024,115200,4323320700,44050,44050,44050,44000,25
20231024,115100,4322220500,44000,44000,44000,43950,74
20231024,115000,4318964600,44000,44050,44050,44000,88
20231024,114900,4315092500,44000,44100,44100,43950,150
20231024,114800,4308493800,44000,44050,44100,44000,423
20231024,114700,4289873750,44050,44050,44050,44050,5
20231024,114600,4289653500,44000,44050,44100,44000,196
20231024,114500,4281018550,44050,44100,44200,44050,903
20231024,114400,4241180150,44100,44100,44100,44100,20
20231024,114300,4240298150,44100,44000,44100,43950,258
20231024,114200,4228937000,44000,43950,44000,43950,23
20231024,114100,4227925650,44000,43950,44000,43950,38
20231024,114000,4226255500,43950,44000,44000,43950,197
20231024,113900,4217589450,44000,43900,44100,43900,335
20231024,113800,4202859950,43900,43900,43900,43900,22
20231024,113700,4201894150,43900,43900,43900,43900,50
20231024,113600,4199699150,43900,43900,43900,43900,4
20231024,113500,4199523550,43900,44050,44050,43850,829
20231024,113400,4163078850,44050,44050,44050,44050,2
20231024,113300,4162990750,44050,44100,44150,44050,474
20231024,113200,4142091150,44100,43950,44100,43950,500
20231024,113100,4120076550,43950,44000,44000,43950,129
20231024,113000,4114401100,44000,44000,44000,44000,83
20231024,112900,4110749100,43950,44000,44000,43950,61
20231024,112800,4108067100,44000,43850,44000,43850,328
20231024,112700,4093657000,43850,43900,43900,43850,39
20231024,112600,4091945450,43900,43800,43900,43800,302
20231024,112500,4078708450,43800,43800,43800,43800,25
20231024,112400,4077613450,43800,43950,43950,43750,371
20231024,112300,4061344400,43950,43900,43950,43900,215
20231024,112200,4051904750,43900,43900,43900,43900,550
20231024,112100,4027759750,43850,43850,43900,43850,251
20231024,112000,4016741900,43850,43850,43850,43850,282
20231024,111900,4004376200,43800,43750,43850,43750,229
20231024,111800,3994355550,43750,43750,43750,43700,112
20231024,111700,3989455700,43750,43700,43750,43650,146
20231024,111600,3983074400,43700,43650,43700,43650,541
20231024,111500,3959433250,43650,43700,43700,43650,22
20231024,111400,3958472650,43650,43650,43650,43650,80
20231024,111300,3954980650,43700,43750,43750,43700,97
20231024,111200,3950741050,43750,43700,43750,43600,60
20231024,111100,3948119600,43600,43600,43600,43600,133
20231024,111000,3942320800,43600,43750,43750,43600,428
20231024,110900,3923632350,43750,43750,43750,43750,16
20231024,110800,3922932350,43750,43700,43750,43700,13
20231024,110700,3922364200,43750,43800,43800,43750,99
20231024,110600,3918031250,43800,43800,43850,43800,151
20231024,110500,3911417300,43750,43750,43750,43750,120
20231024,110400,3906167300,43750,43800,43800,43700,173
20231024,110300,3898596200,43800,43750,43800,43750,119
20231024,110200,3893389200,43750,43750,43750,43750,42
20231024,110100,3891551700,43750,43750,43750,43750,71
20231024,110000,3888445450,43750,43800,43800,43700,957
20231024,105900,3846594800,43800,43650,43800,43650,533
20231024,105800,3823288650,43650,43600,43650,43600,61
20231024,105700,3820628450,43550,43550,43600,43550,55
20231024,105600,3818232200,43550,43550,43550,43500,143
20231024,105500,3812005800,43550,43500,43550,43500,141
20231024,105400,3805868650,43550,43550,43550,43500,347
20231024,105300,3790761800,43600,43600,43600,43600,0
20231024,105200,3790761800,43600,43600,43650,43600,112
20231024,105100,3785876600,43600,43600,43650,43550,171
20231024,105000,3778419050,43600,43650,43650,43600,273
20231024,104900,3766508200,43700,43700,43700,43650,40
20231024,104800,3764760350,43650,43700,43700,43650,15
20231024,104700,3764105400,43700,43750,43750,43700,270
20231024,104600,3752295700,43750,43750,43750,43700,225
20231024,104500,3742458050,43800,43550,43800,43550,1304
20231024,104400,3685524950,43600,43550,43600,43550,77
20231024,104300,3682170950,43600,43500,43600,43500,75
20231024,104200,3678904700,43550,43650,43650,43550,522
20231024,104100,3656146050,43650,43650,43650,43600,76
20231024,104000,3652830150,43650,43650,43650,43650,27
20231024,103900,3651651600,43650,43500,43650,43500,484
20231024,103800,3630560050,43500,43500,43500,43500,280
20231024,103700,3618380050,43550,43600,43600,43550,189
20231024,103600,3610144800,43600,43550,43600,43550,54
20231024,103500,3607792800,43550,43550,43600,43500,1627
20231024,103400,3536992350,43550,43500,43550,43500,229
20231024,103300,3527022500,43500,43600,43600,43500,207
20231024,103200,3518008000,43600,43600,43700,43600,289
20231024,103100,3505398050,43600,43700,43700,43550,2586
20231024,103000,3392621100,43700,43700,43750,43700,612
20231024,102900,3365875100,43650,43750,43750,43650,398
20231024,102800,3348493500,43700,43650,43750,43600,639
20231024,102700,3320585550,43650,43700,43700,43600,400
20231024,102600,3303116100,43750,43700,43750,43700,56
20231024,102500,3300666200,43650,43650,43750,43650,311
20231024,102400,3287087200,43800,43600,43900,43600,3054
20231024,102300,3153578050,43600,43550,43600,43550,469
20231024,102200,3133153000,43600,43650,43650,43550,370
20231024,102100,3117025950,43600,43650,43650,43600,422
20231024,102000,3098606250,43700,43700,43700,43650,92
20231024,101900,3094588650,43700,43700,43700,43700,40
20231024,101800,3092840650,43700,43650,43700,43650,211
20231024,101700,3083626700,43700,43650,43700,43650,319
20231024,101600,3069694700,43700,43700,43750,43700,611
20231024,101500,3042992050,43750,43900,43900,43750,502
20231024,101400,3020999650,43900,44050,44050,43900,729
20231024,101300,2988945100,44100,44050,44100,44050,29
20231024,101200,2987666950,44050,44050,44100,44050,145
20231024,101100,2981279400,44050,44050,44100,44050,236
20231024,101000,2970879900,44050,44050,44050,44000,177
20231024,100900,2963085150,44100,44100,44200,44100,605
20231024,100800,2936400100,44100,44150,44200,44100,1048
20231024,100700,2890146800,44200,44200,44250,44200,1283
20231024,100600,2833435700,44250,44250,44300,44200,1310
20231024,100500,2775512200,44200,44350,44400,44200,1146
20231024,100400,2724792500,44300,44300,44350,44300,583
20231024,100300,2698955750,44300,44350,44350,44300,197
20231024,100200,2690226000,44350,44350,44350,44250,359
20231024,100100,2674320900,44350,44300,44400,44300,558
20231024,100000,2649582700,44350,44350,44400,44300,275
20231024,095900,2637386000,44350,44350,44400,44350,598
20231024,095800,2610860450,44350,44250,44350,44200,584
20231024,095700,2585021100,44200,44350,44350,44200,423
20231024,095600,2566283400,44300,44300,44400,44300,1236
20231024,095500,2511413850,44300,44250,44300,44250,386
20231024,095400,2494331600,44200,44100,44200,44100,242
20231024,095300,2483645500,44050,44100,44150,44050,411
20231024,095200,2465525150,44150,44150,44150,44100,297
20231024,095100,2452415150,44200,43950,44200,43900,808
20231024,095000,2416794900,44000,43900,44100,43900,285
20231024,094900,2404253050,43900,43950,43950,43900,119
20231024,094800,2399026700,43950,44000,44050,43850,393
20231024,094700,2381760250,44000,44050,44050,44000,183
20231024,094600,2373702750,44100,44150,44150,44100,20
20231024,094500,2372820700,44150,44200,44250,44150,226
20231024,094400,2362832650,44200,43950,44200,43950,822
20231024,094300,2326658200,43950,43850,43950,43850,637
20231024,094200,2298691200,43900,43900,43900,43850,166
20231024,094100,2291410500,43850,43850,43900,43850,524
20231024,094000,2268420950,43850,43950,43950,43850,735
20231024,093900,2236165650,43950,43900,44000,43900,476
20231024,093800,2215249550,43900,43950,43950,43900,828
20231024,093700,2178897550,43950,44150,44150,43950,402
20231024,093600,2161206250,44200,44100,44250,44000,2016
20231024,093500,2072335600,44100,44300,44300,44100,606
20231024,093400,2045512250,44300,44350,44350,44300,342
20231024,093300,2030361500,44350,44350,44400,44250,2942
20231024,093200,1899896650,44350,44250,44400,44150,2062
20231024,093100,1808585500,44300,44400,44400,44300,978
20231024,093000,1765217850,44450,44300,44450,44250,1112
20231024,092900,1715875150,44350,44450,44500,44350,1031
20231024,092800,1670079350,44400,44400,44500,44400,1286
20231024,092700,1612917200,44400,44350,44400,44300,657
20231024,092600,1583761750,44300,44250,44350,44250,613
20231024,092500,1556613000,44200,44300,44350,44200,409
20231024,092400,1538507000,44300,44350,44400,44300,228
20231024,092300,1528397450,44350,44300,44350,44300,311
20231024,092200,1514606350,44300,44300,44350,44300,716
20231024,092100,1482867650,44300,44150,44300,44150,725
20231024,092000,1450795950,44150,44000,44200,44000,1473
20231024,091900,1385819650,43950,43900,43950,43850,549
20231024,091800,1361732450,43850,43850,43900,43850,603
20231024,091700,1335288500,43850,43950,44000,43800,1474
20231024,091600,1270618200,43950,44000,44050,43900,542
20231024,091500,1246776900,43950,43950,44150,43850,1917
20231024,091400,1162410150,43950,44000,44000,43950,480
20231024,091300,1141302850,44050,44100,44100,44000,1139
20231024,091200,1091154600,44150,44150,44250,44000,1768
20231024,091100,1013107550,44100,44000,44150,43800,2782
20231024,091000,890633000,44000,43850,44000,43850,2874
20231024,090900,764231950,43900,43700,43900,43700,1038
20231024,090800,718720700,43650,43650,43700,43650,159
20231024,090700,711777050,43650,43650,43800,43600,1173
20231024,090600,660550350,43650,43750,43750,43650,1622
20231024,090500,589671500,43750,43600,43800,43500,780
20231024,090400,555640650,43550,43650,43700,43500,996
20231024,090300,512244800,43700,43700,43800,43650,1625
20231024,090200,441201050,43800,43500,43800,43500,5505
20231024,090100,200891450,43500,43550,43550,43400,470
20231024,090000,180447500,43550,43500,43700,43350,3580