KissMeData/112610/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,195100,10202400550,50000,50000,50000,50000,6998
20231024,195000,10202400550,50000,50000,50000,50000,0
20231024,194900,10202400550,50000,50000,50000,50000,0
20231024,194800,10202400550,50000,50000,50000,50000,0
20231024,194700,10202400550,50000,50000,50000,50000,0
20231024,194600,10202400550,50000,50000,50000,50000,0
20231024,194500,10202400550,50000,50000,50000,50000,0
20231024,194400,10202400550,50000,50000,50000,50000,0
20231024,194300,10202400550,50000,50000,50000,50000,0
20231024,194200,10202400550,50000,50000,50000,50000,0
20231024,194100,10202400550,50000,50000,50000,50000,0
20231024,194000,10202400550,50000,50000,50000,50000,0
20231024,193900,10202400550,50000,50000,50000,50000,0
20231024,193800,10202400550,50000,50000,50000,50000,0
20231024,193700,10202400550,50000,50000,50000,50000,0
20231024,193600,10202400550,50000,50000,50000,50000,0
20231024,193500,10202400550,50000,50000,50000,50000,0
20231024,193400,10202400550,50000,50000,50000,50000,0
20231024,193300,10202400550,50000,50000,50000,50000,0
20231024,193200,10202400550,50000,50000,50000,50000,0
20231024,193100,10202400550,50000,50000,50000,50000,0
20231024,193000,10202400550,50000,50000,50000,50000,0
20231024,192900,10202400550,50000,50000,50000,50000,0
20231024,192800,10202400550,50000,50000,50000,50000,0
20231024,192700,10202400550,50000,50000,50000,50000,0
20231024,192600,10202400550,50000,50000,50000,50000,0
20231024,192500,10202400550,50000,50000,50000,50000,0
20231024,192400,10202400550,50000,50000,50000,50000,0
20231024,192300,10202400550,50000,50000,50000,50000,0
20231024,192200,10202400550,50000,50000,50000,50000,0
20231024,192100,10202400550,50000,50000,50000,50000,6998
20231024,192000,10202400550,50000,50000,50000,50000,0
20231024,191900,10202400550,50000,50000,50000,50000,0
20231024,191800,10202400550,50000,50000,50000,50000,0
20231024,191700,10202400550,50000,50000,50000,50000,0
20231024,191600,10202400550,50000,50000,50000,50000,0
20231024,191500,10202400550,50000,50000,50000,50000,0
20231024,191400,10202400550,50000,50000,50000,50000,0
20231024,191300,10202400550,50000,50000,50000,50000,0
20231024,191200,10202400550,50000,50000,50000,50000,0
20231024,191100,10202400550,50000,50000,50000,50000,0
20231024,191000,10202400550,50000,50000,50000,50000,0
20231024,190900,10202400550,50000,50000,50000,50000,0
20231024,190800,10202400550,50000,50000,50000,50000,0
20231024,190700,10202400550,50000,50000,50000,50000,0
20231024,190600,10202400550,50000,50000,50000,50000,0
20231024,190500,10202400550,50000,50000,50000,50000,0
20231024,190400,10202400550,50000,50000,50000,50000,0
20231024,190300,10202400550,50000,50000,50000,50000,0
20231024,190200,10202400550,50000,50000,50000,50000,0
20231024,190100,10202400550,50000,50000,50000,50000,0
20231024,190000,10202400550,50000,50000,50000,50000,0
20231024,185900,10202400550,50000,50000,50000,50000,0
20231024,185800,10202400550,50000,50000,50000,50000,0
20231024,185700,10202400550,50000,50000,50000,50000,0
20231024,185600,10202400550,50000,50000,50000,50000,0
20231024,185500,10202400550,50000,50000,50000,50000,0
20231024,185400,10202400550,50000,50000,50000,50000,0
20231024,185300,10202400550,50000,50000,50000,50000,0
20231024,185200,10202400550,50000,50000,50000,50000,0
20231024,185100,10202400550,50000,50000,50000,50000,6998
20231024,185000,10202400550,50000,50000,50000,50000,0
20231024,184900,10202400550,50000,50000,50000,50000,0
20231024,184800,10202400550,50000,50000,50000,50000,0
20231024,184700,10202400550,50000,50000,50000,50000,0
20231024,184600,10202400550,50000,50000,50000,50000,0
20231024,184500,10202400550,50000,50000,50000,50000,0
20231024,184400,10202400550,50000,50000,50000,50000,0
20231024,184300,10202400550,50000,50000,50000,50000,0
20231024,184200,10202400550,50000,50000,50000,50000,0
20231024,184100,10202400550,50000,50000,50000,50000,0
20231024,184000,10202400550,50000,50000,50000,50000,0
20231024,183900,10202400550,50000,50000,50000,50000,0
20231024,183800,10202400550,50000,50000,50000,50000,0
20231024,183700,10202400550,50000,50000,50000,50000,0
20231024,183600,10202400550,50000,50000,50000,50000,0
20231024,183500,10202400550,50000,50000,50000,50000,0
20231024,183400,10202400550,50000,50000,50000,50000,0
20231024,183300,10202400550,50000,50000,50000,50000,0
20231024,183200,10202400550,50000,50000,50000,50000,0
20231024,183100,10202400550,50000,50000,50000,50000,0
20231024,183000,10202400550,50000,50000,50000,50000,0
20231024,182900,10202400550,50000,50000,50000,50000,0
20231024,182800,10202400550,50000,50000,50000,50000,0
20231024,182700,10202400550,50000,50000,50000,50000,0
20231024,182600,10202400550,50000,50000,50000,50000,0
20231024,182500,10202400550,50000,50000,50000,50000,0
20231024,182400,10202400550,50000,50000,50000,50000,0
20231024,182300,10202400550,50000,50000,50000,50000,0
20231024,182200,10202400550,50000,50000,50000,50000,0
20231024,182100,10202400550,50000,50000,50000,50000,6998
20231024,182000,10202400550,50000,50000,50000,50000,0
20231024,181900,10202400550,50000,50000,50000,50000,0
20231024,181800,10202400550,50000,50000,50000,50000,0
20231024,181700,10202400550,50000,50000,50000,50000,0
20231024,181600,10202400550,50000,50000,50000,50000,0
20231024,181500,10202400550,50000,50000,50000,50000,0
20231024,181400,10202400550,50000,50000,50000,50000,0
20231024,181300,10202400550,50000,50000,50000,50000,0
20231024,181200,10202400550,50000,50000,50000,50000,0
20231024,181100,10202400550,50000,50000,50000,50000,0
20231024,181000,10202400550,50000,50000,50000,50000,0
20231024,180900,10202400550,50000,50000,50000,50000,0
20231024,180800,10202400550,50000,50000,50000,50000,0
20231024,180700,10202400550,50000,50000,50000,50000,0
20231024,180600,10202400550,50000,50000,50000,50000,0
20231024,180500,10202400550,50000,50000,50000,50000,0
20231024,180400,10202400550,50000,50000,50000,50000,0
20231024,180300,10202400550,50000,50000,50000,50000,0
20231024,180200,10202400550,50000,50000,50000,50000,0
20231024,180100,10202400550,50000,50000,50000,50000,0
20231024,180000,10202400550,50000,50000,50000,50000,0
20231024,175900,10202400550,50000,50000,50000,50000,0
20231024,175800,10202400550,50000,50000,50000,50000,0
20231024,175700,10202400550,50000,50000,50000,50000,0
20231024,175600,10202400550,50000,50000,50000,50000,0
20231024,175500,10202400550,50000,50000,50000,50000,0
20231024,175400,10202400550,50000,50000,50000,50000,0
20231024,175300,10202400550,50000,50000,50000,50000,0
20231024,175200,10202400550,50000,50000,50000,50000,0
20231024,175100,10202400550,50000,50000,50000,50000,6998
20231024,175000,10202400550,50000,50000,50000,50000,0
20231024,174900,10202400550,50000,50000,50000,50000,0
20231024,174800,10202400550,50000,50000,50000,50000,0
20231024,174700,10202400550,50000,50000,50000,50000,0
20231024,174600,10202400550,50000,50000,50000,50000,0
20231024,174500,10202400550,50000,50000,50000,50000,0
20231024,174400,10202400550,50000,50000,50000,50000,0
20231024,174300,10202400550,50000,50000,50000,50000,0
20231024,174200,10202400550,50000,50000,50000,50000,0
20231024,174100,10202400550,50000,50000,50000,50000,0
20231024,174000,10202400550,50000,50000,50000,50000,0
20231024,173900,10202400550,50000,50000,50000,50000,0
20231024,173800,10202400550,50000,50000,50000,50000,0
20231024,173700,10202400550,50000,50000,50000,50000,0
20231024,173600,10202400550,50000,50000,50000,50000,0
20231024,173500,10202400550,50000,50000,50000,50000,0
20231024,173400,10202400550,50000,50000,50000,50000,0
20231024,173300,10202400550,50000,50000,50000,50000,0
20231024,173200,10202400550,50000,50000,50000,50000,0
20231024,173100,10202400550,50000,50000,50000,50000,0
20231024,173000,10202400550,50000,50000,50000,50000,0
20231024,172900,10202400550,50000,50000,50000,50000,0
20231024,172800,10202400550,50000,50000,50000,50000,0
20231024,172700,10202400550,50000,50000,50000,50000,0
20231024,172600,10202400550,50000,50000,50000,50000,0
20231024,172500,10202400550,50000,50000,50000,50000,0
20231024,172400,10202400550,50000,50000,50000,50000,0
20231024,172300,10202400550,50000,50000,50000,50000,0
20231024,172200,10202400550,50000,50000,50000,50000,0
20231024,172100,10202400550,50000,50000,50000,50000,6998
20231024,172000,10202400550,50000,50000,50000,50000,0
20231024,171900,10202400550,50000,50000,50000,50000,0
20231024,171800,10202400550,50000,50000,50000,50000,0
20231024,171700,10202400550,50000,50000,50000,50000,0
20231024,171600,10202400550,50000,50000,50000,50000,0
20231024,171500,10202400550,50000,50000,50000,50000,0
20231024,171400,10202400550,50000,50000,50000,50000,0
20231024,171300,10202400550,50000,50000,50000,50000,0
20231024,171200,10202400550,50000,50000,50000,50000,0
20231024,171100,10202400550,50000,50000,50000,50000,0
20231024,171000,10202400550,50000,50000,50000,50000,0
20231024,170900,10202400550,50000,50000,50000,50000,0
20231024,170800,10202400550,50000,50000,50000,50000,0
20231024,170700,10202400550,50000,50000,50000,50000,0
20231024,170600,10202400550,50000,50000,50000,50000,0
20231024,170500,10202400550,50000,50000,50000,50000,0
20231024,170400,10202400550,50000,50000,50000,50000,0
20231024,170300,10202400550,50000,50000,50000,50000,0
20231024,170200,10202400550,50000,50000,50000,50000,0
20231024,170100,10202400550,50000,50000,50000,50000,0
20231024,170000,10202400550,50000,50000,50000,50000,0
20231024,165900,10202400550,50000,50000,50000,50000,0
20231024,165800,10202400550,50000,50000,50000,50000,0
20231024,165700,10202400550,50000,50000,50000,50000,0
20231024,165600,10202400550,50000,50000,50000,50000,0
20231024,165500,10202400550,50000,50000,50000,50000,0
20231024,165400,10202400550,50000,50000,50000,50000,0
20231024,165300,10202400550,50000,50000,50000,50000,0
20231024,165200,10202400550,50000,50000,50000,50000,0
20231024,165100,10202400550,50000,50000,50000,50000,6998
20231024,165000,10202400550,50000,50000,50000,50000,0
20231024,164900,10202400550,50000,50000,50000,50000,0
20231024,164800,10202400550,50000,50000,50000,50000,0
20231024,164700,10202400550,50000,50000,50000,50000,0
20231024,164600,10202400550,50000,50000,50000,50000,0
20231024,164500,10202400550,50000,50000,50000,50000,0
20231024,164400,10202400550,50000,50000,50000,50000,0
20231024,164300,10202400550,50000,50000,50000,50000,0
20231024,164200,10202400550,50000,50000,50000,50000,0
20231024,164100,10202400550,50000,50000,50000,50000,0
20231024,164000,10202400550,50000,50000,50000,50000,0
20231024,163900,10202400550,50000,50000,50000,50000,0
20231024,163800,10202400550,50000,50000,50000,50000,0
20231024,163700,10202400550,50000,50000,50000,50000,0
20231024,163600,10202400550,50000,50000,50000,50000,0
20231024,163500,10202400550,50000,50000,50000,50000,0
20231024,163400,10202400550,50000,50000,50000,50000,0
20231024,163300,10202400550,50000,50000,50000,50000,0
20231024,163200,10202400550,50000,50000,50000,50000,0
20231024,163100,10202400550,50000,50000,50000,50000,0
20231024,163000,10202400550,50000,50000,50000,50000,0
20231024,162900,10202400550,50000,50000,50000,50000,0
20231024,162800,10202400550,50000,50000,50000,50000,0
20231024,162700,10202400550,50000,50000,50000,50000,0
20231024,162600,10202400550,50000,50000,50000,50000,0
20231024,162500,10202400550,50000,50000,50000,50000,0
20231024,162400,10202400550,50000,50000,50000,50000,0
20231024,162300,10202400550,50000,50000,50000,50000,0
20231024,162200,10202400550,50000,50000,50000,50000,0
20231024,162100,10202400550,50000,50000,50000,50000,6998
20231024,162000,10202400550,50000,50000,50000,50000,0
20231024,161900,10202400550,50000,50000,50000,50000,0
20231024,161800,10202400550,50000,50000,50000,50000,0
20231024,161700,10202400550,50000,50000,50000,50000,0
20231024,161600,10202400550,50000,50000,50000,50000,0
20231024,161500,10202400550,50000,50000,50000,50000,0
20231024,161400,10202400550,50000,50000,50000,50000,0
20231024,161300,10202400550,50000,50000,50000,50000,0
20231024,161200,10202400550,50000,50000,50000,50000,0
20231024,161100,10202400550,50000,50000,50000,50000,0
20231024,161000,10202400550,50000,50000,50000,50000,0
20231024,160900,10202400550,50000,50000,50000,50000,0
20231024,160800,10202400550,50000,50000,50000,50000,0
20231024,160700,10202400550,50000,50000,50000,50000,0
20231024,160600,10202400550,50000,50000,50000,50000,0
20231024,160500,10202400550,50000,50000,50000,50000,0
20231024,160400,10202400550,50000,50000,50000,50000,0
20231024,160300,10202400550,50000,50000,50000,50000,0
20231024,160200,10202400550,50000,50000,50000,50000,0
20231024,160100,10202400550,50000,50000,50000,50000,0
20231024,160000,10202400550,50000,50000,50000,50000,0
20231024,155900,10202400550,50000,50000,50000,50000,0
20231024,155800,10202400550,50000,50000,50000,50000,0
20231024,155700,10202400550,50000,50000,50000,50000,0
20231024,155600,10202400550,50000,50000,50000,50000,0
20231024,155500,10202400550,50000,50000,50000,50000,0
20231024,155400,10202400550,50000,50000,50000,50000,0
20231024,155300,10202400550,50000,50000,50000,50000,0
20231024,155200,10202400550,50000,50000,50000,50000,0
20231024,155100,10202400550,50000,50000,50000,50000,6998
20231024,155000,10202400550,50000,50000,50000,50000,0
20231024,154900,10202400550,50000,50000,50000,50000,0
20231024,154800,10202400550,50000,50000,50000,50000,0
20231024,154700,10202400550,50000,50000,50000,50000,0
20231024,154600,10202400550,50000,50000,50000,50000,0
20231024,154500,10202400550,50000,50000,50000,50000,0
20231024,154400,10202400550,50000,50000,50000,50000,0
20231024,154300,10202400550,50000,50000,50000,50000,0
20231024,154200,10202400550,50000,50000,50000,50000,0
20231024,154100,10202400550,50000,50000,50000,50000,0
20231024,154000,10202400550,50000,50000,50000,50000,0
20231024,153900,10202400550,50000,50000,50000,50000,0
20231024,153800,10202400550,50000,50000,50000,50000,0
20231024,153700,10202400550,50000,50000,50000,50000,0
20231024,153600,10202400550,50000,50000,50000,50000,0
20231024,153500,10202400550,50000,50000,50000,50000,0
20231024,153400,10202400550,50000,50000,50000,50000,0
20231024,153300,10202400550,50000,50000,50000,50000,0
20231024,153200,10202400550,50000,50000,50000,50000,0
20231024,153100,10202400550,50000,50000,50000,50000,0
20231024,153000,10202400550,50000,50000,50000,50000,6998
20231024,152900,9852500550,50300,50300,50300,50300,0
20231024,152800,9852500550,50300,50300,50300,50300,0
20231024,152700,9852500550,50300,50300,50300,50300,0
20231024,152600,9852500550,50300,50300,50300,50300,0
20231024,152500,9852500550,50300,50300,50300,50300,0
20231024,152400,9852500550,50300,50300,50300,50300,0
20231024,152300,9852500550,50300,50300,50300,50300,0
20231024,152200,9852500550,50300,50300,50300,50300,0
20231024,152100,9852500550,50300,50300,50300,50300,0
20231024,152000,9852500550,50300,50300,50300,50300,0
20231024,151900,9852500550,50300,50200,50300,50100,681
20231024,151800,9818295550,50200,50200,50300,50100,692
20231024,151700,9783555350,50100,50200,50200,50000,1125
20231024,151600,9727196550,50200,50100,50200,50100,425
20231024,151500,9705862950,50100,50200,50200,50100,309
20231024,151400,9690353950,50200,50200,50200,50100,306
20231024,151300,9674994150,50200,50100,50200,50100,652
20231024,151200,9642313650,50000,50100,50100,50000,223
20231024,151100,9631142650,50100,50200,50200,50100,666
20231024,151000,9597771950,50200,50100,50200,50100,226
20231024,150900,9586428150,50100,50100,50200,50100,216
20231024,150800,9575585650,50200,50200,50200,50100,363
20231024,150700,9557376450,50200,50100,50200,50000,1354
20231024,150600,9489536250,50100,50100,50100,50000,271
20231024,150500,9475968950,50000,50100,50100,50000,494
20231024,150400,9451230050,50100,50200,50200,50000,497
20231024,150300,9426324250,50200,50100,50200,50000,342
20231024,150200,9409178050,50100,50100,50100,50000,203
20231024,150100,9399008550,50100,50100,50100,50000,381
20231024,150000,9379920850,50100,50100,50100,50000,402
20231024,145900,9359787450,50100,50100,50100,50000,605
20231024,145800,9329481550,50100,50100,50100,50000,433
20231024,145700,9307796450,50100,50100,50100,50000,282
20231024,145600,9293670850,50100,50000,50100,50000,302
20231024,145500,9278546050,50000,50100,50100,49950,246
20231024,145400,9266234950,50100,50100,50100,50000,577
20231024,145300,9237373450,50100,50100,50100,50000,296
20231024,145200,9222544650,50100,50100,50100,50000,289
20231024,145100,9208067350,50100,50100,50200,50000,1781
20231024,145000,9118826650,50100,50000,50100,49950,757
20231024,144900,9080991450,50000,50000,50000,49950,325
20231024,144800,9064742400,50000,50100,50100,49950,561
20231024,144700,9036688850,50100,50000,50100,49900,562
20231024,144600,9008602400,50000,50200,50200,49950,1417
20231024,144500,8937538200,50200,50000,50200,50000,2252
20231024,144400,8824707600,50000,49900,50100,49900,2261
20231024,144300,8711689200,49900,49850,49950,49800,1026
20231024,144200,8660469350,49800,49800,49900,49800,555
20231024,144100,8632794450,49850,49900,49900,49750,1437
20231024,144000,8561176750,49950,49900,49950,49900,286
20231024,143900,8546891350,49900,49900,49950,49900,362
20231024,143800,8528810800,49900,49900,49950,49850,201
20231024,143700,8518778550,49900,49900,49950,49900,889
20231024,143600,8474401100,49850,49950,49950,49850,502
20231024,143500,8449353800,49950,49850,50000,49850,1640
20231024,143400,8367472300,49900,49850,49900,49850,628
20231024,143300,8336159150,49850,49850,49850,49800,234
20231024,143200,8324495750,49850,49800,49850,49750,517
20231024,143100,8298748500,49800,49800,49800,49750,193
20231024,143000,8289138300,49800,49800,49800,49750,301
20231024,142900,8274148900,49800,49800,49850,49800,794
20231024,142800,8234604250,49800,49750,49850,49750,707
20231024,142700,8199402750,49750,49750,49750,49700,66
20231024,142600,8196120000,49750,49700,49750,49700,244
20231024,142500,8183981100,49750,49650,49750,49650,192
20231024,142400,8174438350,49650,49600,49700,49600,146
20231024,142300,8167188850,49600,49750,49800,49600,376
20231024,142200,8148514600,49750,49750,49800,49700,183
20231024,142100,8139409550,49700,49900,49950,49700,3626
20231024,142000,7958522550,49900,49900,49950,49900,1053
20231024,141900,7905948750,49950,49900,49950,49900,431
20231024,141800,7884435100,49900,49850,49900,49850,531
20231024,141700,7857940700,49850,49850,49900,49800,1100
20231024,141600,7803079600,49850,49750,49850,49750,1049
20231024,141500,7750827650,49700,49650,49700,49600,3244
20231024,141400,7589657250,49700,49800,49800,49700,1462
20231024,141300,7516972600,49750,49750,49800,49700,527
20231024,141200,7490767750,49750,49750,49750,49700,405
20231024,141100,7470632700,49750,49700,49750,49700,194
20231024,141000,7460987050,49700,49700,49700,49650,284
20231024,140900,7446873850,49700,49650,49700,49600,1161
20231024,140800,7389195400,49650,49650,49700,49600,2295
20231024,140700,7275267800,49650,49600,49650,49600,884
20231024,140600,7231396700,49600,49550,49600,49500,211
20231024,140500,7220941150,49550,49550,49550,49500,373
20231024,140400,7202460550,49550,49600,49600,49500,987
20231024,140300,7153548550,49600,49500,49600,49500,1194
20231024,140200,7094400650,49500,49500,49500,49450,394
20231024,140100,7074897750,49500,49400,49500,49400,334
20231024,140000,7058379550,49400,49450,49450,49350,305
20231024,135900,7043307450,49400,49450,49450,49400,603
20231024,135800,7013513150,49450,49450,49500,49400,453
20231024,135700,6991112200,49450,49550,49550,49450,510
20231024,135600,6965855900,49500,49500,49550,49500,470
20231024,135500,6942574250,49550,49350,49550,49300,1924
20231024,135400,6847431150,49350,49350,49350,49300,705
20231024,135300,6812639600,49350,49300,49350,49300,166
20231024,135200,6804453000,49300,49300,49350,49250,287
20231024,135100,6790298850,49300,49250,49300,49200,247
20231024,135000,6778130000,49250,49250,49250,49200,189
20231024,134900,6768825100,49250,49450,49500,49250,2818
20231024,134800,6629623900,49400,49350,49450,49350,1940
20231024,134700,6533753850,49350,49250,49350,49250,770
20231024,134600,6495798100,49250,49200,49250,49200,153
20231024,134500,6488267300,49200,49250,49300,49200,407
20231024,134400,6468228050,49250,49250,49300,49250,286
20231024,134300,6454129550,49300,49300,49300,49250,317
20231024,134200,6438504050,49300,49300,49300,49250,555
20231024,134100,6411158200,49300,49300,49350,49300,629
20231024,134000,6380147150,49350,49250,49350,49200,713
20231024,133900,6345023200,49250,49200,49250,49150,403
20231024,133800,6325190450,49200,49150,49200,49150,260
20231024,133700,6312399000,49200,49100,49200,49100,1353
20231024,133600,6245952350,49100,49050,49100,49050,254
20231024,133500,6233493050,49050,49050,49100,49050,277
20231024,133400,6219905450,49050,49050,49100,49000,412
20231024,133300,6199696050,49100,49200,49200,49000,801
20231024,133200,6160350150,49150,49150,49200,49150,149
20231024,133100,6153025450,49150,49200,49200,49150,289
20231024,133000,6138818200,49200,49100,49200,49100,236
20231024,132900,6127214400,49150,49250,49250,49100,473
20231024,132800,6103965700,49250,49300,49300,49150,792
20231024,132700,6064979550,49300,49200,49300,49200,1074
20231024,132600,6012076850,49200,49150,49200,49100,738
20231024,132500,5975801200,49150,49100,49150,49050,317
20231024,132400,5960231050,49100,49000,49100,49000,255
20231024,132300,5947721600,49000,49000,49050,48950,841
20231024,132200,5906506400,49000,48900,49000,48900,136
20231024,132100,5899844750,48900,48950,48950,48900,679
20231024,132000,5866624650,48950,48900,48950,48900,470
20231024,131900,5843629000,48900,48900,48900,48900,361
20231024,131800,5825976100,48900,48850,48950,48850,376
20231024,131700,5807590000,48900,48900,48900,48850,139
20231024,131600,5800793450,48900,48900,48900,48850,236
20231024,131500,5789253350,48900,48900,48900,48850,155
20231024,131400,5781674200,48900,48900,48900,48850,139
20231024,131300,5774878400,48850,48900,48900,48850,114
20231024,131200,5769305450,48900,48850,48900,48800,339
20231024,131100,5752745800,48850,48800,48850,48800,67
20231024,131000,5749472900,48850,48800,48850,48800,79
20231024,130900,5745614050,48850,48800,48850,48800,59
20231024,130800,5742733500,48800,48850,48850,48750,137
20231024,130700,5736048100,48800,48850,48850,48800,476
20231024,130600,5712817250,48850,48900,48900,48850,324
20231024,130500,5696988200,48900,48900,48900,48850,119
20231024,130400,5691169150,48900,48900,48900,48850,173
20231024,130300,5682709650,48900,48900,48900,48850,286
20231024,130200,5668724500,48900,48800,48900,48800,135
20231024,130100,5662124850,48850,48900,48900,48800,210
20231024,130000,5651862700,48850,48850,48850,48800,369
20231024,125900,5633837350,48850,48800,48850,48750,811
20231024,125800,5594246000,48750,48800,48800,48750,65
20231024,125700,5591074500,48750,48700,48750,48700,1137
20231024,125600,5535674800,48700,48700,48700,48650,76
20231024,125500,5531973700,48700,48700,48700,48650,293
20231024,125400,5517704900,48700,48700,48700,48650,29
20231024,125300,5516292700,48650,48700,48700,48650,241
20231024,125200,5504561500,48700,48700,48700,48650,146
20231024,125100,5497453950,48700,48650,48700,48650,139
20231024,125000,5490686600,48650,48700,48700,48650,121
20231024,124900,5484797450,48700,48650,48700,48650,160
20231024,124800,5477007600,48700,48650,48700,48650,79
20231024,124700,5473160600,48700,48650,48700,48650,448
20231024,124600,5451350650,48650,48700,48700,48650,75
20231024,124500,5447698450,48700,48650,48700,48650,160
20231024,124400,5439906800,48700,48700,48700,48650,88
20231024,124300,5435621450,48700,48700,48700,48650,78
20231024,124200,5431823000,48700,48700,48700,48650,64
20231024,124100,5428706950,48650,48700,48700,48650,143
20231024,124000,5421743350,48700,48650,48700,48600,89
20231024,123900,5417411000,48650,48650,48700,48650,133
20231024,123800,5410940500,48650,48650,48650,48600,95
20231024,123700,5406319050,48600,48650,48650,48600,152
20231024,123600,5398926650,48650,48650,48650,48600,95
20231024,123500,5394305250,48650,48600,48650,48550,117
20231024,123400,5388616850,48600,48700,48700,48600,611
20231024,123300,5358913050,48700,48700,48700,48650,130
20231024,123200,5352584350,48700,48650,48700,48650,47
20231024,123100,5350297600,48700,48650,48700,48650,242
20231024,123000,5338522550,48650,48600,48650,48600,279
20231024,122900,5324958300,48550,48600,48600,48550,139
20231024,122800,5318204300,48600,48550,48600,48550,54
20231024,122700,5315580800,48600,48600,48600,48550,355
20231024,122600,5298337550,48600,48650,48650,48550,81
20231024,122500,5294398400,48650,48650,48650,48600,187
20231024,122400,5285305100,48600,48650,48650,48600,92
20231024,122300,5280830200,48650,48600,48650,48600,154
20231024,122200,5273341350,48650,48650,48650,48650,61
20231024,122100,5270373700,48650,48600,48650,48550,389
20231024,122000,5251468450,48600,48600,48600,48600,132
20231024,121900,5245053250,48600,48600,48600,48550,109
20231024,121800,5239758250,48600,48700,48700,48600,711
20231024,121700,5205181850,48750,48800,48800,48750,138
20231024,121600,5198452950,48750,48650,48800,48650,19
20231024,121500,5197526450,48650,48600,48650,48600,220
20231024,121400,5186823550,48600,48800,48800,48600,326
20231024,121300,5170955450,48800,48700,48800,48700,186
20231024,121200,5161892700,48700,48700,48700,48650,56
20231024,121100,5159165750,48700,48650,48700,48650,139
20231024,121000,5152397000,48650,48700,48700,48650,79
20231024,120900,5148553250,48750,48700,48750,48700,154
20231024,120800,5141053300,48700,48750,48750,48700,140
20231024,120700,5134234400,48750,48700,48750,48700,152
20231024,120600,5126824950,48750,48750,48750,48700,79
20231024,120500,5122974200,48750,48650,48750,48650,222
20231024,120400,5112163400,48650,48650,48650,48600,36
20231024,120300,5110412750,48650,48650,48650,48600,67
20231024,120200,5107153300,48650,48650,48650,48600,164
20231024,120100,5099176200,48650,48650,48650,48650,118
20231024,120000,5093435500,48650,48650,48650,48600,54
20231024,115900,5090808500,48600,48600,48700,48600,133
20231024,115800,5084344150,48650,48700,48700,48650,173
20231024,115700,5075924050,48700,48750,48750,48650,222
20231024,115600,5065121200,48750,48750,48800,48700,380
20231024,115500,5046597450,48750,48800,48800,48750,338
20231024,115400,5030107400,48850,48850,48850,48850,63
20231024,115300,5027029850,48800,48800,48800,48750,172
20231024,115200,5018636600,48800,48800,48800,48750,197
20231024,115100,5009023100,48750,48750,48800,48750,177
20231024,115000,5000391900,48750,48700,48800,48700,178
20231024,114900,4991713850,48700,48750,48750,48700,77
20231024,114800,4987960450,48700,48750,48750,48700,104
20231024,114700,4982890500,48750,48700,48750,48700,49
20231024,114600,4980502650,48700,48700,48750,48700,420
20231024,114500,4960035350,48700,48700,48750,48700,311
20231024,114400,4944885850,48750,48750,48750,48700,187
20231024,114300,4935773200,48750,48750,48750,48700,92
20231024,114200,4931288250,48750,48750,48750,48700,119
20231024,114100,4925487250,48750,48750,48750,48700,140
20231024,114000,4918662350,48750,48700,48750,48700,578
20231024,113900,4890513600,48700,48650,48700,48650,17
20231024,113800,4889685800,48650,48650,48700,48650,68
20231024,113700,4886377350,48650,48700,48700,48600,120
20231024,113600,4880539000,48700,48650,48700,48550,459
20231024,113500,4858214250,48600,48600,48650,48600,332
20231024,113400,4842070550,48650,48650,48650,48600,145
20231024,113300,4835016650,48650,48650,48650,48600,198
20231024,113200,4825384050,48650,48650,48650,48600,66
20231024,113100,4822173400,48650,48700,48700,48600,458
20231024,113000,4799887950,48700,48700,48700,48650,182
20231024,112900,4791025800,48650,48600,48650,48600,396
20231024,112800,4771771450,48600,48450,48600,48450,932
20231024,112700,4726520950,48500,48450,48500,48450,40
20231024,112600,4724582300,48450,48500,48500,48450,234
20231024,112500,4713233700,48500,48500,48600,48500,70
20231024,112400,4709835600,48550,48600,48600,48550,352
20231024,112300,4692731450,48600,48550,48600,48550,446
20231024,112200,4671074400,48600,48500,48600,48500,702
20231024,112100,4637006750,48500,48450,48500,48450,618
20231024,112000,4607057750,48450,48450,48450,48400,99
20231024,111900,4602261250,48450,48450,48450,48400,41
20231024,111800,4600274950,48400,48400,48450,48400,819
20231024,111700,4560628200,48350,48400,48400,48350,288
20231024,111600,4546700700,48400,48350,48400,48350,148
20231024,111500,4539537600,48400,48350,48400,48350,87
20231024,111400,4535328500,48350,48300,48350,48250,648
20231024,111300,4504017400,48300,48300,48300,48250,27
20231024,111200,4502713350,48300,48300,48350,48250,629
20231024,111100,4472324100,48300,48200,48300,48200,274
20231024,111000,4459107800,48200,48200,48200,48150,148
20231024,110900,4451974250,48200,48000,48200,48000,428
20231024,110800,4431400950,48000,48000,48000,47950,85
20231024,110700,4427321000,48000,47950,48000,47950,201
20231024,110600,4417674600,48000,48000,48000,47950,75
20231024,110500,4414074700,48000,47950,48000,47950,156
20231024,110400,4406586750,47950,48000,48000,47950,74
20231024,110300,4403035550,48000,48000,48000,48000,139
20231024,110200,4396363550,48000,48000,48000,47950,349
20231024,110100,4379611700,48000,47950,48150,47900,1500
20231024,110000,4307563050,47900,47850,47900,47800,99
20231024,105900,4302824100,47800,47850,47900,47800,926
20231024,105800,4258513250,47800,47850,47850,47800,35
20231024,105700,4256838550,47800,47850,47850,47800,9
20231024,105600,4256408100,47900,47900,47900,47850,68
20231024,105500,4253154100,47900,47800,47900,47750,288
20231024,105400,4239390050,47800,47700,47800,47650,242
20231024,105300,4227845150,47700,47750,47750,47700,868
20231024,105200,4186432850,47800,47750,47800,47750,147
20231024,105100,4179411500,47800,47800,47800,47750,638
20231024,105000,4148923300,47800,47850,47900,47800,361
20231024,104900,4131648200,47850,47850,47900,47850,164
20231024,104800,4123800700,47850,47850,47850,47850,149
20231024,104700,4116671050,47900,47900,47900,47800,262
20231024,104600,4104134300,47850,47800,47850,47750,980
20231024,104500,4057272250,47750,47800,47800,47750,26
20231024,104400,4056030050,47750,47900,47900,47750,1610
20231024,104300,3979050100,47950,47950,47950,47900,42
20231024,104200,3977036350,47900,47950,48000,47900,483
20231024,104100,3953894300,47950,48000,48000,47900,50
20231024,104000,3951496650,48000,47900,48000,47900,130
20231024,103900,3945264050,47900,47800,47900,47800,738
20231024,103800,3909971850,47800,47750,47800,47750,578
20231024,103700,3882346000,47750,47750,47750,47700,161
20231024,103600,3874658850,47750,47700,47800,47700,975
20231024,103500,3828129400,47650,47700,47700,47650,277
20231024,103400,3814928000,47650,47650,47700,47650,271
20231024,103300,3802006050,47650,47700,47750,47650,295
20231024,103200,3787932850,47700,47750,47750,47700,121
20231024,103100,3782160550,47700,47700,47750,47650,425
20231024,103000,3761893900,47700,47600,47700,47600,2083
20231024,102900,3662652100,47650,47650,47700,47650,592
20231024,102800,3634443250,47650,47650,47700,47650,324
20231024,102700,3619004500,47650,47700,47750,47650,2142
20231024,102600,3516861750,47700,47800,47850,47700,1765
20231024,102500,3432562850,47800,47900,47900,47750,2707
20231024,102400,3303090350,47850,47900,47900,47850,129
20231024,102300,3296915700,47900,47900,47900,47850,540
20231024,102200,3271051200,47950,47900,47950,47850,404
20231024,102100,3251701500,47850,47950,47950,47850,1684
20231024,102000,3171045800,48000,47950,48000,47950,320
20231024,101900,3155701650,47950,48100,48100,47900,3642
20231024,101800,2980899850,48050,48050,48050,48000,119
20231024,101700,2975183450,48000,48050,48100,48000,551
20231024,101600,2948709700,48100,48050,48100,48000,224
20231024,101500,2937945050,48050,48100,48150,48050,1846
20231024,101400,2849194950,48100,48050,48100,48050,871
20231024,101300,2807302150,48100,48100,48100,48050,51
20231024,101200,2804849150,48100,48100,48100,48050,426
20231024,101100,2784369850,48100,48100,48100,48050,249
20231024,101000,2772402050,48100,48100,48100,48050,303
20231024,100900,2757836500,48100,48100,48100,48050,37
20231024,100800,2756057400,48100,48100,48100,48050,171
20231024,100700,2747836450,48100,48050,48100,48050,111
20231024,100600,2742500050,48100,48100,48100,48050,15
20231024,100500,2741778600,48100,48100,48100,48050,2591
20231024,100400,2617279600,48100,48100,48150,48050,685
20231024,100300,2584333450,48050,48050,48100,48050,542
20231024,100200,2558273350,48100,48100,48150,48100,1241
20231024,100100,2498581100,48100,48100,48100,48050,180
20231024,100000,2489931550,48050,48100,48100,48050,752
20231024,095900,2453765000,48150,48150,48150,48100,167
20231024,095800,2445729050,48150,48150,48150,48150,647
20231024,095700,2414576000,48200,48300,48300,48150,561
20231024,095600,2387522500,48300,48300,48300,48250,204
20231024,095500,2377672100,48300,48300,48300,48250,305
20231024,095400,2362942300,48300,48300,48400,48300,75
20231024,095300,2359315200,48400,48250,48400,48250,228
20231024,095200,2348301150,48250,48100,48250,48100,668
20231024,095100,2316116650,48200,48100,48200,48100,1068
20231024,095000,2264705800,48100,48200,48200,48050,1405
20231024,094900,2197113700,48200,48300,48300,48150,1759
20231024,094800,2112305400,48300,48350,48350,48300,1118
20231024,094700,2058288250,48350,48400,48450,48350,1052
20231024,094600,2007405450,48450,48500,48500,48400,527
20231024,094500,1981870850,48500,48400,48500,48400,707
20231024,094400,1947639900,48350,48400,48400,48350,131
20231024,094300,1941300700,48400,48450,48450,48400,194
20231024,094200,1931911000,48400,48400,48450,48400,241
20231024,094100,1920246550,48400,48500,48500,48350,932
20231024,094000,1875113800,48500,48550,48600,48500,876
20231024,093900,1832599150,48600,48600,48600,48550,241
20231024,093800,1820895300,48550,48650,48650,48550,298
20231024,093700,1806411950,48650,48600,48650,48550,1946
20231024,093600,1711837350,48600,48650,48650,48550,1714
20231024,093500,1628542500,48650,48850,48850,48650,1872
20231024,093400,1537364000,48800,48850,48850,48800,33
20231024,093300,1535752200,48850,48750,48850,48750,285
20231024,093200,1521855100,48750,48750,48750,48700,237
20231024,093100,1510309850,48750,48750,48800,48750,356
20231024,093000,1492954800,48750,48800,48800,48750,152
20231024,092900,1485544650,48750,48850,48850,48700,985
20231024,092800,1437527350,48750,48850,48850,48750,875
20231024,092700,1394825250,48850,48850,48850,48800,59
20231024,092600,1391943600,48800,48800,48900,48800,213
20231024,092500,1381542300,48800,48900,48900,48800,717
20231024,092400,1346534600,48900,48800,48900,48800,433
20231024,092300,1325393600,48800,48850,48850,48750,806
20231024,092200,1286059000,48850,48850,48900,48850,245
20231024,092100,1274082800,48800,48700,48850,48700,487
20231024,092000,1250336450,48700,48700,48750,48650,426
20231024,091900,1229600400,48700,48700,48700,48650,261
20231024,091800,1216895300,48650,48750,48750,48650,477
20231024,091700,1193688350,48700,48800,48800,48650,1337
20231024,091600,1128559350,48800,48800,48850,48800,753
20231024,091500,1091807100,48800,48900,48950,48750,534
20231024,091400,1065732950,48950,49000,49000,48900,190
20231024,091300,1056439000,48950,49100,49100,48950,1190
20231024,091200,998133050,49100,49100,49150,49100,458
20231024,091100,975645100,49100,49200,49200,49000,1095
20231024,091000,921921350,49150,49200,49200,49150,834
20231024,090900,880927100,49200,49250,49300,49200,1233
20231024,090800,820248800,49200,49300,49300,49200,746
20231024,090700,783509500,49250,49300,49350,49250,390
20231024,090600,764283450,49300,49300,49300,49200,1063
20231024,090500,711885350,49300,49300,49300,49100,2118
20231024,090400,607679500,49250,49350,49350,49250,718
20231024,090300,572291300,49350,49550,49550,49250,842
20231024,090200,530667900,49400,49400,49600,49200,3225
20231024,090100,371325450,49400,49300,49400,49200,2125
20231024,090000,266605350,49150,48900,49400,48900,5375