KissMeData/204270/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,203900,9224529200,23150,23150,23150,23150,4901
20241024,203800,9224529200,23150,23150,23150,23150,0
20241024,203700,9224529200,23150,23150,23150,23150,0
20241024,203600,9224529200,23150,23150,23150,23150,0
20241024,203500,9224529200,23150,23150,23150,23150,0
20241024,203400,9224529200,23150,23150,23150,23150,0
20241024,203300,9224529200,23150,23150,23150,23150,0
20241024,203200,9224529200,23150,23150,23150,23150,0
20241024,203100,9224529200,23150,23150,23150,23150,0
20241024,203000,9224529200,23150,23150,23150,23150,0
20241024,202900,9224529200,23150,23150,23150,23150,0
20241024,202800,9224529200,23150,23150,23150,23150,0
20241024,202700,9224529200,23150,23150,23150,23150,0
20241024,202600,9224529200,23150,23150,23150,23150,0
20241024,202500,9224529200,23150,23150,23150,23150,0
20241024,202400,9224529200,23150,23150,23150,23150,0
20241024,202300,9224529200,23150,23150,23150,23150,0
20241024,202200,9224529200,23150,23150,23150,23150,0
20241024,202100,9224529200,23150,23150,23150,23150,0
20241024,202000,9224529200,23150,23150,23150,23150,0
20241024,201900,9224529200,23150,23150,23150,23150,0
20241024,201800,9224529200,23150,23150,23150,23150,0
20241024,201700,9224529200,23150,23150,23150,23150,0
20241024,201600,9224529200,23150,23150,23150,23150,0
20241024,201500,9224529200,23150,23150,23150,23150,0
20241024,201400,9224529200,23150,23150,23150,23150,0
20241024,201300,9224529200,23150,23150,23150,23150,0
20241024,201200,9224529200,23150,23150,23150,23150,0
20241024,201100,9224529200,23150,23150,23150,23150,0
20241024,201000,9224529200,23150,23150,23150,23150,0
20241024,200900,9224529200,23150,23150,23150,23150,4901
20241024,200800,9224529200,23150,23150,23150,23150,0
20241024,200700,9224529200,23150,23150,23150,23150,0
20241024,200600,9224529200,23150,23150,23150,23150,0
20241024,200500,9224529200,23150,23150,23150,23150,0
20241024,200400,9224529200,23150,23150,23150,23150,0
20241024,200300,9224529200,23150,23150,23150,23150,0
20241024,200200,9224529200,23150,23150,23150,23150,0
20241024,200100,9224529200,23150,23150,23150,23150,0
20241024,200000,9224529200,23150,23150,23150,23150,0
20241024,195900,9224529200,23150,23150,23150,23150,0
20241024,195800,9224529200,23150,23150,23150,23150,0
20241024,195700,9224529200,23150,23150,23150,23150,0
20241024,195600,9224529200,23150,23150,23150,23150,0
20241024,195500,9224529200,23150,23150,23150,23150,0
20241024,195400,9224529200,23150,23150,23150,23150,0
20241024,195300,9224529200,23150,23150,23150,23150,0
20241024,195200,9224529200,23150,23150,23150,23150,0
20241024,195100,9224529200,23150,23150,23150,23150,0
20241024,195000,9224529200,23150,23150,23150,23150,0
20241024,194900,9224529200,23150,23150,23150,23150,0
20241024,194800,9224529200,23150,23150,23150,23150,0
20241024,194700,9224529200,23150,23150,23150,23150,0
20241024,194600,9224529200,23150,23150,23150,23150,0
20241024,194500,9224529200,23150,23150,23150,23150,0
20241024,194400,9224529200,23150,23150,23150,23150,0
20241024,194300,9224529200,23150,23150,23150,23150,0
20241024,194200,9224529200,23150,23150,23150,23150,0
20241024,194100,9224529200,23150,23150,23150,23150,0
20241024,194000,9224529200,23150,23150,23150,23150,0
20241024,193900,9224529200,23150,23150,23150,23150,4901
20241024,193800,9224529200,23150,23150,23150,23150,0
20241024,193700,9224529200,23150,23150,23150,23150,0
20241024,193600,9224529200,23150,23150,23150,23150,0
20241024,193500,9224529200,23150,23150,23150,23150,0
20241024,193400,9224529200,23150,23150,23150,23150,0
20241024,193300,9224529200,23150,23150,23150,23150,0
20241024,193200,9224529200,23150,23150,23150,23150,0
20241024,193100,9224529200,23150,23150,23150,23150,0
20241024,193000,9224529200,23150,23150,23150,23150,0
20241024,192900,9224529200,23150,23150,23150,23150,0
20241024,192800,9224529200,23150,23150,23150,23150,0
20241024,192700,9224529200,23150,23150,23150,23150,0
20241024,192600,9224529200,23150,23150,23150,23150,0
20241024,192500,9224529200,23150,23150,23150,23150,0
20241024,192400,9224529200,23150,23150,23150,23150,0
20241024,192300,9224529200,23150,23150,23150,23150,0
20241024,192200,9224529200,23150,23150,23150,23150,0
20241024,192100,9224529200,23150,23150,23150,23150,0
20241024,192000,9224529200,23150,23150,23150,23150,0
20241024,191900,9224529200,23150,23150,23150,23150,0
20241024,191800,9224529200,23150,23150,23150,23150,0
20241024,191700,9224529200,23150,23150,23150,23150,0
20241024,191600,9224529200,23150,23150,23150,23150,0
20241024,191500,9224529200,23150,23150,23150,23150,0
20241024,191400,9224529200,23150,23150,23150,23150,0
20241024,191300,9224529200,23150,23150,23150,23150,0
20241024,191200,9224529200,23150,23150,23150,23150,0
20241024,191100,9224529200,23150,23150,23150,23150,0
20241024,191000,9224529200,23150,23150,23150,23150,0
20241024,190900,9224529200,23150,23150,23150,23150,4901
20241024,190800,9224529200,23150,23150,23150,23150,0
20241024,190700,9224529200,23150,23150,23150,23150,0
20241024,190600,9224529200,23150,23150,23150,23150,0
20241024,190500,9224529200,23150,23150,23150,23150,0
20241024,190400,9224529200,23150,23150,23150,23150,0
20241024,190300,9224529200,23150,23150,23150,23150,0
20241024,190200,9224529200,23150,23150,23150,23150,0
20241024,190100,9224529200,23150,23150,23150,23150,0
20241024,190000,9224529200,23150,23150,23150,23150,0
20241024,185900,9224529200,23150,23150,23150,23150,0
20241024,185800,9224529200,23150,23150,23150,23150,0
20241024,185700,9224529200,23150,23150,23150,23150,0
20241024,185600,9224529200,23150,23150,23150,23150,0
20241024,185500,9224529200,23150,23150,23150,23150,0
20241024,185400,9224529200,23150,23150,23150,23150,0
20241024,185300,9224529200,23150,23150,23150,23150,0
20241024,185200,9224529200,23150,23150,23150,23150,0
20241024,185100,9224529200,23150,23150,23150,23150,0
20241024,185000,9224529200,23150,23150,23150,23150,0
20241024,184900,9224529200,23150,23150,23150,23150,0
20241024,184800,9224529200,23150,23150,23150,23150,0
20241024,184700,9224529200,23150,23150,23150,23150,0
20241024,184600,9224529200,23150,23150,23150,23150,0
20241024,184500,9224529200,23150,23150,23150,23150,0
20241024,184400,9224529200,23150,23150,23150,23150,0
20241024,184300,9224529200,23150,23150,23150,23150,0
20241024,184200,9224529200,23150,23150,23150,23150,0
20241024,184100,9224529200,23150,23150,23150,23150,0
20241024,184000,9224529200,23150,23150,23150,23150,0
20241024,183900,9224529200,23150,23150,23150,23150,4901
20241024,183800,9224529200,23150,23150,23150,23150,0
20241024,183700,9224529200,23150,23150,23150,23150,0
20241024,183600,9224529200,23150,23150,23150,23150,0
20241024,183500,9224529200,23150,23150,23150,23150,0
20241024,183400,9224529200,23150,23150,23150,23150,0
20241024,183300,9224529200,23150,23150,23150,23150,0
20241024,183200,9224529200,23150,23150,23150,23150,0
20241024,183100,9224529200,23150,23150,23150,23150,0
20241024,183000,9224529200,23150,23150,23150,23150,0
20241024,182900,9224529200,23150,23150,23150,23150,0
20241024,182800,9224529200,23150,23150,23150,23150,0
20241024,182700,9224529200,23150,23150,23150,23150,0
20241024,182600,9224529200,23150,23150,23150,23150,0
20241024,182500,9224529200,23150,23150,23150,23150,0
20241024,182400,9224529200,23150,23150,23150,23150,0
20241024,182300,9224529200,23150,23150,23150,23150,0
20241024,182200,9224529200,23150,23150,23150,23150,0
20241024,182100,9224529200,23150,23150,23150,23150,0
20241024,182000,9224529200,23150,23150,23150,23150,0
20241024,181900,9224529200,23150,23150,23150,23150,0
20241024,181800,9224529200,23150,23150,23150,23150,0
20241024,181700,9224529200,23150,23150,23150,23150,0
20241024,181600,9224529200,23150,23150,23150,23150,0
20241024,181500,9224529200,23150,23150,23150,23150,0
20241024,181400,9224529200,23150,23150,23150,23150,0
20241024,181300,9224529200,23150,23150,23150,23150,0
20241024,181200,9224529200,23150,23150,23150,23150,0
20241024,181100,9224529200,23150,23150,23150,23150,0
20241024,181000,9224529200,23150,23150,23150,23150,0
20241024,180900,9224529200,23150,23150,23150,23150,4901
20241024,180800,9224529200,23150,23150,23150,23150,0
20241024,180700,9224529200,23150,23150,23150,23150,0
20241024,180600,9224529200,23150,23150,23150,23150,0
20241024,180500,9224529200,23150,23150,23150,23150,0
20241024,180400,9224529200,23150,23150,23150,23150,0
20241024,180300,9224529200,23150,23150,23150,23150,0
20241024,180200,9224529200,23150,23150,23150,23150,0
20241024,180100,9224529200,23150,23150,23150,23150,0
20241024,180000,9224529200,23150,23150,23150,23150,0
20241024,175900,9224529200,23150,23150,23150,23150,0
20241024,175800,9224529200,23150,23150,23150,23150,0
20241024,175700,9224529200,23150,23150,23150,23150,0
20241024,175600,9224529200,23150,23150,23150,23150,0
20241024,175500,9224529200,23150,23150,23150,23150,0
20241024,175400,9224529200,23150,23150,23150,23150,0
20241024,175300,9224529200,23150,23150,23150,23150,0
20241024,175200,9224529200,23150,23150,23150,23150,0
20241024,175100,9224529200,23150,23150,23150,23150,0
20241024,175000,9224529200,23150,23150,23150,23150,0
20241024,174900,9224529200,23150,23150,23150,23150,0
20241024,174800,9224529200,23150,23150,23150,23150,0
20241024,174700,9224529200,23150,23150,23150,23150,0
20241024,174600,9224529200,23150,23150,23150,23150,0
20241024,174500,9224529200,23150,23150,23150,23150,0
20241024,174400,9224529200,23150,23150,23150,23150,0
20241024,174300,9224529200,23150,23150,23150,23150,0
20241024,174200,9224529200,23150,23150,23150,23150,0
20241024,174100,9224529200,23150,23150,23150,23150,0
20241024,174000,9224529200,23150,23150,23150,23150,0
20241024,173900,9224529200,23150,23150,23150,23150,4901
20241024,173800,9224529200,23150,23150,23150,23150,0
20241024,173700,9224529200,23150,23150,23150,23150,0
20241024,173600,9224529200,23150,23150,23150,23150,0
20241024,173500,9224529200,23150,23150,23150,23150,0
20241024,173400,9224529200,23150,23150,23150,23150,0
20241024,173300,9224529200,23150,23150,23150,23150,0
20241024,173200,9224529200,23150,23150,23150,23150,0
20241024,173100,9224529200,23150,23150,23150,23150,0
20241024,173000,9224529200,23150,23150,23150,23150,0
20241024,172900,9224529200,23150,23150,23150,23150,0
20241024,172800,9224529200,23150,23150,23150,23150,0
20241024,172700,9224529200,23150,23150,23150,23150,0
20241024,172600,9224529200,23150,23150,23150,23150,0
20241024,172500,9224529200,23150,23150,23150,23150,0
20241024,172400,9224529200,23150,23150,23150,23150,0
20241024,172300,9224529200,23150,23150,23150,23150,0
20241024,172200,9224529200,23150,23150,23150,23150,0
20241024,172100,9224529200,23150,23150,23150,23150,0
20241024,172000,9224529200,23150,23150,23150,23150,0
20241024,171900,9224529200,23150,23150,23150,23150,0
20241024,171800,9224529200,23150,23150,23150,23150,0
20241024,171700,9224529200,23150,23150,23150,23150,0
20241024,171600,9224529200,23150,23150,23150,23150,0
20241024,171500,9224529200,23150,23150,23150,23150,0
20241024,171400,9224529200,23150,23150,23150,23150,0
20241024,171300,9224529200,23150,23150,23150,23150,0
20241024,171200,9224529200,23150,23150,23150,23150,0
20241024,171100,9224529200,23150,23150,23150,23150,0
20241024,171000,9224529200,23150,23150,23150,23150,0
20241024,170900,9224529200,23150,23150,23150,23150,4901
20241024,170800,9224529200,23150,23150,23150,23150,0
20241024,170700,9224529200,23150,23150,23150,23150,0
20241024,170600,9224529200,23150,23150,23150,23150,0
20241024,170500,9224529200,23150,23150,23150,23150,0
20241024,170400,9224529200,23150,23150,23150,23150,0
20241024,170300,9224529200,23150,23150,23150,23150,0
20241024,170200,9224529200,23150,23150,23150,23150,0
20241024,170100,9224529200,23150,23150,23150,23150,0
20241024,170000,9224529200,23150,23150,23150,23150,0
20241024,165900,9224529200,23150,23150,23150,23150,0
20241024,165800,9224529200,23150,23150,23150,23150,0
20241024,165700,9224529200,23150,23150,23150,23150,0
20241024,165600,9224529200,23150,23150,23150,23150,0
20241024,165500,9224529200,23150,23150,23150,23150,0
20241024,165400,9224529200,23150,23150,23150,23150,0
20241024,165300,9224529200,23150,23150,23150,23150,0
20241024,165200,9224529200,23150,23150,23150,23150,0
20241024,165100,9224529200,23150,23150,23150,23150,0
20241024,165000,9224529200,23150,23150,23150,23150,0
20241024,164900,9224529200,23150,23150,23150,23150,0
20241024,164800,9224529200,23150,23150,23150,23150,0
20241024,164700,9224529200,23150,23150,23150,23150,0
20241024,164600,9224529200,23150,23150,23150,23150,0
20241024,164500,9224529200,23150,23150,23150,23150,0
20241024,164400,9224529200,23150,23150,23150,23150,0
20241024,164300,9224529200,23150,23150,23150,23150,0
20241024,164200,9224529200,23150,23150,23150,23150,0
20241024,164100,9224529200,23150,23150,23150,23150,0
20241024,164000,9224529200,23150,23150,23150,23150,0
20241024,163900,9224529200,23150,23150,23150,23150,4901
20241024,163800,9224529200,23150,23150,23150,23150,0
20241024,163700,9224529200,23150,23150,23150,23150,0
20241024,163600,9224529200,23150,23150,23150,23150,0
20241024,163500,9224529200,23150,23150,23150,23150,0
20241024,163400,9224529200,23150,23150,23150,23150,0
20241024,163300,9224529200,23150,23150,23150,23150,0
20241024,163200,9224529200,23150,23150,23150,23150,0
20241024,163100,9224529200,23150,23150,23150,23150,0
20241024,163000,9224529200,23150,23150,23150,23150,0
20241024,162900,9224529200,23150,23150,23150,23150,0
20241024,162800,9224529200,23150,23150,23150,23150,0
20241024,162700,9224529200,23150,23150,23150,23150,0
20241024,162600,9224529200,23150,23150,23150,23150,0
20241024,162500,9224529200,23150,23150,23150,23150,0
20241024,162400,9224529200,23150,23150,23150,23150,0
20241024,162300,9224529200,23150,23150,23150,23150,0
20241024,162200,9224529200,23150,23150,23150,23150,0
20241024,162100,9224529200,23150,23150,23150,23150,0
20241024,162000,9224529200,23150,23150,23150,23150,0
20241024,161900,9224529200,23150,23150,23150,23150,0
20241024,161800,9224529200,23150,23150,23150,23150,0
20241024,161700,9224529200,23150,23150,23150,23150,0
20241024,161600,9224529200,23150,23150,23150,23150,0
20241024,161500,9224529200,23150,23150,23150,23150,0
20241024,161400,9224529200,23150,23150,23150,23150,0
20241024,161300,9224529200,23150,23150,23150,23150,0
20241024,161200,9224529200,23150,23150,23150,23150,0
20241024,161100,9224529200,23150,23150,23150,23150,0
20241024,161000,9224529200,23150,23150,23150,23150,0
20241024,160900,9224529200,23150,23150,23150,23150,4901
20241024,160800,9224529200,23150,23150,23150,23150,0
20241024,160700,9224529200,23150,23150,23150,23150,0
20241024,160600,9224529200,23150,23150,23150,23150,0
20241024,160500,9224529200,23150,23150,23150,23150,0
20241024,160400,9224529200,23150,23150,23150,23150,0
20241024,160300,9224529200,23150,23150,23150,23150,0
20241024,160200,9224529200,23150,23150,23150,23150,0
20241024,160100,9224529200,23150,23150,23150,23150,0
20241024,160000,9224529200,23150,23150,23150,23150,0
20241024,155900,9224529200,23150,23150,23150,23150,0
20241024,155800,9224529200,23150,23150,23150,23150,0
20241024,155700,9224529200,23150,23150,23150,23150,0
20241024,155600,9224529200,23150,23150,23150,23150,0
20241024,155500,9224529200,23150,23150,23150,23150,0
20241024,155400,9224529200,23150,23150,23150,23150,0
20241024,155300,9224529200,23150,23150,23150,23150,0
20241024,155200,9224529200,23150,23150,23150,23150,0
20241024,155100,9224529200,23150,23150,23150,23150,0
20241024,155000,9224529200,23150,23150,23150,23150,0
20241024,154900,9224529200,23150,23150,23150,23150,0
20241024,154800,9224529200,23150,23150,23150,23150,0
20241024,154700,9224529200,23150,23150,23150,23150,0
20241024,154600,9224529200,23150,23150,23150,23150,0
20241024,154500,9224529200,23150,23150,23150,23150,0
20241024,154400,9224529200,23150,23150,23150,23150,0
20241024,154300,9224529200,23150,23150,23150,23150,0
20241024,154200,9224529200,23150,23150,23150,23150,0
20241024,154100,9224529200,23150,23150,23150,23150,0
20241024,154000,9224529200,23150,23150,23150,23150,0
20241024,153900,9224529200,23150,23150,23150,23150,4901
20241024,153800,9224529200,23150,23150,23150,23150,0
20241024,153700,9224529200,23150,23150,23150,23150,0
20241024,153600,9224529200,23150,23150,23150,23150,0
20241024,153500,9224529200,23150,23150,23150,23150,0
20241024,153400,9224529200,23150,23150,23150,23150,0
20241024,153300,9224529200,23150,23150,23150,23150,0
20241024,153200,9224529200,23150,23150,23150,23150,0
20241024,153100,9224529200,23150,23150,23150,23150,0
20241024,153000,9224529200,23150,23150,23150,23150,4901
20241024,152900,9111071050,23250,23250,23250,23250,0
20241024,152800,9111071050,23250,23250,23250,23250,0
20241024,152700,9111071050,23250,23250,23250,23250,0
20241024,152600,9111071050,23250,23250,23250,23250,0
20241024,152500,9111071050,23250,23250,23250,23250,0
20241024,152400,9111071050,23250,23250,23250,23250,0
20241024,152300,9111071050,23250,23250,23250,23250,0
20241024,152200,9111071050,23250,23250,23250,23250,0
20241024,152100,9111071050,23250,23250,23250,23250,0
20241024,152000,9111071050,23250,23250,23250,23250,0
20241024,151900,9111071050,23250,23250,23300,23200,3849
20241024,151800,9021609700,23300,23150,23300,23150,570
20241024,151700,9008377450,23150,23250,23250,23150,1614
20241024,151600,8970877950,23300,23250,23400,23250,796
20241024,151500,8952326900,23300,23300,23400,23250,6952
20241024,151400,8790011300,23300,23200,23300,23150,3320
20241024,151300,8712896150,23150,23150,23150,23050,3382
20241024,151200,8634713800,23100,23100,23150,23100,632
20241024,151100,8620114500,23100,23100,23150,23050,5187
20241024,151000,8500488350,23100,23100,23150,23100,1729
20241024,150900,8460546250,23100,23100,23150,23100,436
20241024,150800,8450474400,23100,23150,23200,23100,1997
20241024,150700,8404246400,23150,23150,23200,23150,580
20241024,150600,8390815550,23200,23150,23200,23100,1006
20241024,150500,8367520400,23150,23150,23200,23100,2189
20241024,150400,8316865650,23100,23000,23150,23000,2017
20241024,150300,8270286500,23050,23000,23050,23000,953
20241024,150200,8248340800,23000,23000,23050,23000,1422
20241024,150100,8215616900,23000,23050,23100,23000,3379
20241024,150000,8137742550,23050,23050,23150,23050,1440
20241024,145900,8104494350,23050,23050,23100,23050,485
20241024,145800,8093312900,23050,23050,23050,23050,573
20241024,145700,8080105250,23050,23100,23100,23050,400
20241024,145600,8070883800,23100,23050,23100,23050,1404
20241024,145500,8038517350,23100,23100,23100,23100,740
20241024,145400,8021423350,23150,23200,23200,23150,849
20241024,145300,8001765750,23150,23200,23250,23150,586
20241024,145200,7988180950,23200,23100,23200,23100,3492
20241024,145100,7907366650,23100,23050,23150,23050,1134
20241024,145000,7881135150,23150,23150,23150,23150,180
20241024,144900,7876968150,23100,23050,23100,23000,3093
20241024,144800,7805648450,23050,23100,23150,23050,568
20241024,144700,7792551350,23150,23100,23150,23100,45
20241024,144600,7791511800,23100,23150,23200,23100,5566
20241024,144500,7662781400,23150,23100,23150,23100,1541
20241024,144400,7627138800,23100,23150,23150,23100,679
20241024,144300,7611452900,23150,23100,23150,23100,689
20241024,144200,7595533000,23100,23000,23100,23000,2735
20241024,144100,7532439350,23000,22950,23000,22950,2876
20241024,144000,7466337200,22950,23000,23000,22950,3799
20241024,143900,7378971050,23000,23000,23000,23000,464
20241024,143800,7368299050,23000,23000,23000,22950,339
20241024,143700,7360502100,23000,22900,23000,22900,3205
20241024,143600,7286875600,22950,22950,23000,22950,290
20241024,143500,7280220000,22950,22950,23000,22950,353
20241024,143400,7272101150,23000,22950,23000,22950,15
20241024,143300,7271756850,22950,22950,23000,22950,46
20241024,143200,7270701100,22950,22900,22950,22900,554
20241024,143100,7257986850,22900,22950,22950,22900,204
20241024,143000,7253315150,22950,22950,22950,22950,207
20241024,142900,7248564500,22950,22950,23000,22950,1437
20241024,142800,7215583150,22950,22950,23000,22950,228
20241024,142700,7210347750,22950,22950,23000,22950,121
20241024,142600,7207568250,22950,22900,22950,22900,2048
20241024,142500,7160619650,22950,22950,22950,22900,55
20241024,142400,7159357900,22950,22950,22950,22850,68
20241024,142300,7157798700,22950,22850,22950,22850,26
20241024,142200,7157204000,22850,22850,22950,22850,120
20241024,142100,7154456800,22900,22850,22950,22850,219
20241024,142000,7149447650,22850,22950,23000,22850,467
20241024,141900,7138764400,23000,22950,23000,22850,247
20241024,141800,7133096800,22850,22900,22950,22850,839
20241024,141700,7113882100,22950,22950,22950,22900,612
20241024,141600,7099867200,22900,22900,22950,22900,257
20241024,141500,7093977200,22900,22900,22900,22900,111
20241024,141400,7091435300,22900,22900,22900,22900,0
20241024,141300,7091435300,22900,22900,22950,22850,1574
20241024,141200,7055458950,22850,22950,23000,22850,3727
20241024,141100,6970152100,22950,22950,23050,22950,1271
20241024,141000,6940941850,23000,22950,23000,22950,827
20241024,140900,6921961950,22900,22950,23000,22800,4495
20241024,140800,6819189300,22950,22950,22950,22950,74
20241024,140700,6817491000,23000,22950,23000,22950,244
20241024,140600,6811889000,22950,22900,22950,22800,7459
20241024,140500,6641314900,22900,22900,22950,22900,239
20241024,140400,6635839450,22900,22900,22950,22900,950
20241024,140300,6614081100,22900,22950,22950,22900,1268
20241024,140200,6585028900,22950,22900,22950,22900,114
20241024,140100,6582416100,22900,22950,23000,22900,756
20241024,140000,6565094000,22950,22950,23000,22950,828
20241024,135900,6546091350,22900,22900,22950,22900,1133
20241024,135800,6520132650,22900,22900,22900,22900,648
20241024,135700,6505293450,22900,22950,22950,22900,225
20241024,135600,6500138500,22900,22900,22900,22900,331
20241024,135500,6492558600,22950,22950,22950,22900,3
20241024,135400,6492489800,22950,22950,22950,22950,57
20241024,135300,6491181650,22900,22900,22900,22900,247
20241024,135200,6485525350,22950,22900,22950,22900,288
20241024,135100,6478926900,22950,22900,22950,22900,82
20241024,135000,6477045650,22900,22950,22950,22900,235
20241024,134900,6471663900,23000,22950,23000,22950,160
20241024,134800,6467986400,22950,22950,23000,22950,60
20241024,134700,6466609300,22950,22950,23000,22950,318
20241024,134600,6459307000,22900,23000,23000,22900,73
20241024,134500,6457630000,23000,23000,23000,22950,742
20241024,134400,6440564500,22950,22950,22950,22950,21
20241024,134300,6440082550,22950,22900,22950,22900,100
20241024,134200,6437789800,22950,22900,22950,22850,764
20241024,134100,6420262750,22900,22950,22950,22850,758
20241024,134000,6402872450,22900,22900,22900,22900,91
20241024,133900,6400788550,22900,22900,22900,22850,27
20241024,133800,6400170800,22850,22900,22900,22850,17
20241024,133700,6399782300,22900,22850,22900,22850,944
20241024,133600,6378209700,22900,22900,22900,22850,482
20241024,133500,6367171950,22900,22900,23000,22900,120
20241024,133400,6364417000,22950,22950,22950,22950,221
20241024,133300,6359345050,22950,23000,23000,22950,578
20241024,133200,6346078800,23000,22950,23000,22950,447
20241024,133100,6335818000,22950,22900,22950,22900,249
20241024,133000,6330104150,22950,22950,22950,22950,50
20241024,132900,6328956650,22950,22950,22950,22950,58
20241024,132800,6327625550,22900,22950,22950,22900,137
20241024,132700,6324487300,22950,22950,22950,22900,96
20241024,132600,6322286350,22900,22900,22900,22900,75
20241024,132500,6320568850,22950,22950,22950,22950,102
20241024,132400,6318227950,22950,22950,22950,22900,335
20241024,132300,6310540200,22950,22900,22950,22900,54
20241024,132200,6309303550,22950,22950,22950,22950,266
20241024,132100,6303198850,22950,22900,22950,22850,1171
20241024,132000,6276330500,22900,22850,22900,22850,1416
20241024,131900,6243908950,22900,22950,22950,22850,204
20241024,131800,6239239000,22950,22950,22950,22900,276
20241024,131700,6232915700,22900,22950,22950,22900,45
20241024,131600,6231883500,22950,22900,22950,22850,610
20241024,131500,6217911850,22850,22850,22850,22850,13
20241024,131400,6217614800,22900,22900,22950,22850,52
20241024,131300,6216424450,22950,22850,22950,22850,435
20241024,131200,6206476500,22850,22900,22950,22850,672
20241024,131100,6191095350,22950,22900,22950,22900,713
20241024,131000,6174767150,22950,22950,22950,22900,163
20241024,130900,6171032100,22950,22850,22950,22850,949
20241024,130800,6149302850,22900,22900,22900,22800,883
20241024,130700,6129164850,22900,22850,22900,22750,7701
20241024,130600,5953667700,22900,22850,22900,22850,22
20241024,130500,5953164700,22850,22900,22900,22850,185
20241024,130400,5948933850,22850,22850,22850,22800,140
20241024,130300,5945734950,22850,22800,22850,22800,86
20241024,130200,5943773550,22850,22850,22850,22850,155
20241024,130100,5940231800,22800,22850,22850,22800,317
20241024,130000,5933003950,22850,22800,22850,22800,2372
20241024,125900,5878918600,22800,22900,22900,22750,17869
20241024,125800,5471360300,22950,22900,22950,22900,217
20241024,125700,5466390800,22900,22950,22950,22900,444
20241024,125600,5456221000,22900,22900,22900,22900,421
20241024,125500,5446580100,22900,22950,22950,22900,492
20241024,125400,5435307550,22950,22950,22950,22900,786
20241024,125300,5417269600,22900,22950,22950,22900,24
20241024,125200,5416719500,22950,22950,22950,22900,318
20241024,125100,5409429700,22950,22950,22950,22950,113
20241024,125000,5406836350,22950,22950,22950,22950,214
20241024,124900,5401925050,22950,22950,22950,22950,312
20241024,124800,5394764650,22950,22950,22950,22900,163
20241024,124700,5391025000,22950,22950,23000,22950,1283
20241024,124600,5361580050,23000,23000,23000,22950,1094
20241024,124500,5336420350,22950,22950,23000,22950,244
20241024,124400,5330820500,22950,22950,23000,22950,262
20241024,124300,5324806250,23000,23000,23000,22900,3599
20241024,124200,5242310300,23000,23000,23000,23000,360
20241024,124100,5234030300,23000,23000,23000,23000,28
20241024,124000,5233386300,23000,23000,23050,23000,166
20241024,123900,5229566150,23050,23050,23050,23050,52
20241024,123800,5228367550,23000,23050,23050,23000,158
20241024,123700,5224731350,23000,23000,23000,23000,516
20241024,123600,5212863350,23000,23050,23050,23000,196
20241024,123500,5208354350,23050,23050,23050,23000,202
20241024,123400,5203699000,23050,23050,23050,23000,28
20241024,123300,5203054150,23000,23000,23000,23000,199
20241024,123200,5198477150,23050,23050,23050,23050,490
20241024,123100,5187182650,23050,23050,23050,23050,35
20241024,123000,5186375900,23050,23050,23050,23050,57
20241024,122900,5185062050,23100,23100,23100,23100,158
20241024,122800,5181412250,23100,23050,23100,23050,178
20241024,122700,5177308350,23050,23050,23100,23050,120
20241024,122600,5174540000,23100,23100,23150,23100,31
20241024,122500,5173823700,23150,23100,23150,23100,376
20241024,122400,5165138050,23100,23100,23100,23100,44
20241024,122300,5164121650,23100,23100,23100,23050,113
20241024,122200,5161512400,23100,23150,23150,23100,14
20241024,122100,5161188950,23150,23100,23150,23100,76
20241024,122000,5159429950,23150,23050,23150,23050,458
20241024,121900,5148829850,23050,23100,23100,23050,260
20241024,121800,5142834800,23100,23050,23100,23050,122
20241024,121700,5140020500,23050,23100,23100,23050,23
20241024,121600,5139489850,23050,23050,23100,23050,60
20241024,121500,5138104650,23050,23100,23100,23050,199
20241024,121400,5133516900,23100,23100,23100,23100,114
20241024,121300,5130883500,23150,23100,23150,23100,63
20241024,121200,5129426000,23100,23150,23150,23100,556
20241024,121100,5116555800,23150,23150,23150,23150,85
20241024,121000,5114588050,23150,23100,23150,23100,87
20241024,120900,5112576150,23150,23150,23150,23150,189
20241024,120800,5108200800,23150,23150,23200,23150,190
20241024,120700,5103800000,23150,23150,23150,23100,190
20241024,120600,5099402150,23150,23100,23200,23100,825
20241024,120500,5080315700,23100,23050,23100,23050,75
20241024,120400,5078584400,23100,23100,23100,23050,1120
20241024,120300,5052737450,23100,23100,23100,23100,0
20241024,120200,5052737450,23100,23100,23150,23100,158
20241024,120100,5049085450,23100,23100,23100,23100,11
20241024,120000,5048831350,23100,23100,23100,23100,163
20241024,115900,5045066050,23100,23150,23150,23100,359
20241024,115800,5036760250,23150,23100,23150,23100,15
20241024,115700,5036413500,23150,23100,23150,23100,1563
20241024,115600,5000258750,23050,23050,23050,23050,662
20241024,115500,4984999650,23050,23000,23050,23000,206
20241024,115400,4980260900,23000,23050,23050,23000,547
20241024,115300,4967656050,23000,23000,23000,23000,11
20241024,115200,4967403050,23000,23050,23050,23000,114
20241024,115100,4964781000,23050,23050,23050,23000,164
20241024,115000,4961001250,23000,22950,23050,22950,230
20241024,114900,4955713050,23000,23000,23000,23000,33
20241024,114800,4954954050,23000,23000,23000,23000,54
20241024,114700,4953712050,23000,22950,23000,22950,83
20241024,114600,4951807000,23000,22950,23000,22900,1163
20241024,114500,4925111450,22950,22950,22950,22900,710
20241024,114400,4908821950,22950,22900,22950,22850,2659
20241024,114300,4847972600,22950,22950,22950,22850,243
20241024,114200,4842405900,22950,22950,22950,22850,4558
20241024,114100,4738037900,22950,22950,22950,22950,256
20241024,114000,4732162700,23000,22900,23000,22900,309
20241024,113900,4725074300,22950,22950,22950,22900,3443
20241024,113800,4646059950,23050,22950,23050,22950,495
20241024,113700,4634675150,22950,23000,23000,22950,315
20241024,113600,4627432800,23000,23000,23050,22950,5225
20241024,113500,4507247300,23000,22950,23000,22950,155
20241024,113400,4503687250,22900,22950,22950,22900,180
20241024,113300,4499564950,22950,22950,22950,22950,145
20241024,113200,4496237200,22950,22950,23000,22950,453
20241024,113100,4485838600,22900,22950,22950,22900,1021
20241024,113000,4462448900,23000,23000,23000,23000,122
20241024,112900,4459642900,23000,22950,23050,22900,2490
20241024,112800,4402392900,23000,23000,23000,22950,2536
20241024,112700,4344111050,23000,22900,23050,22900,1478
20241024,112600,4310152150,22900,22900,22900,22900,10
20241024,112500,4309923150,22900,22900,22900,22850,188
20241024,112400,4305625450,22850,22900,22900,22850,816
20241024,112300,4286957700,22900,22850,22900,22850,31
20241024,112200,4286248950,22850,22900,22900,22850,129
20241024,112100,4283300650,22850,22850,22900,22850,65
20241024,112000,4281813150,22850,22850,22850,22850,492
20241024,111900,4270570950,22850,22900,22900,22850,261
20241024,111800,4264594700,22900,22900,22900,22850,191
20241024,111700,4260221350,22900,22850,22900,22850,519
20241024,111600,4248337400,22900,22900,22900,22900,325
20241024,111500,4240894900,22850,22900,22900,22850,2995
20241024,111400,4172431100,22850,22900,22950,22850,2825
20241024,111300,4107747100,22900,22950,22950,22900,2983
20241024,111200,4039292250,22950,23000,23000,22950,2281
20241024,111100,3986934150,23000,23000,23050,23000,556
20241024,111000,3974143850,23050,23050,23050,23050,244
20241024,110900,3968519650,23000,22950,23000,22950,1871
20241024,110800,3925496600,22950,23000,23000,22950,452
20241024,110700,3915106750,22950,23000,23000,22950,86
20241024,110600,3913132800,23000,22950,23000,22950,299
20241024,110500,3906267150,22950,23000,23000,22950,106
20241024,110400,3903831650,23000,22950,23000,22950,51
20241024,110300,3902660650,23000,23000,23000,23000,293
20241024,110200,3895921650,23000,23000,23000,22950,484
20241024,110100,3884794650,23000,23050,23050,23000,150
20241024,110000,3881342900,23050,23000,23050,23000,420
20241024,105900,3871680550,23000,23000,23000,23000,429
20241024,105800,3861813550,23000,23000,23000,22950,165
20241024,105700,3858018850,23000,23000,23000,23000,105
20241024,105600,3855603850,23000,23000,23000,23000,7
20241024,105500,3855442850,23000,23000,23000,23000,130
20241024,105400,3852452850,23000,22900,23000,22900,2612
20241024,105300,3792615250,23000,22950,23000,22900,2006
20241024,105200,3746659850,22950,22950,22950,22950,151
20241024,105100,3743194400,22950,22950,23000,22950,712
20241024,105000,3726851300,22950,23000,23000,22950,1038
20241024,104900,3703029000,23000,23000,23000,22950,204
20241024,104800,3698339500,22950,22950,23000,22950,184
20241024,104700,3694115650,23000,23000,23000,22950,541
20241024,104600,3681694400,23000,23000,23050,22950,554
20241024,104500,3668955550,23000,23050,23050,23000,2471
20241024,104400,3612072000,23100,23100,23100,23050,320
20241024,104300,3604690000,23100,23100,23100,23100,158
20241024,104200,3601040200,23100,23100,23100,23100,62
20241024,104100,3599608000,23100,23100,23100,23100,166
20241024,104000,3595773400,23050,23050,23050,23050,0
20241024,103900,3595773400,23050,23050,23050,23050,481
20241024,103800,3584686350,23100,23100,23100,23050,192
20241024,103700,3580253900,23100,23050,23100,23050,92
20241024,103600,3578133200,23050,23100,23100,23050,204
20241024,103500,3573430300,23050,23100,23100,23050,194
20241024,103400,3568958500,23100,23050,23150,23050,273
20241024,103300,3562652400,23050,23100,23100,23050,83
20241024,103200,3560735150,23050,23000,23050,23000,657
20241024,103100,3545619950,23000,23000,23000,23000,16
20241024,103000,3545251950,23000,22950,23000,22950,508
20241024,102900,3533587450,22950,22950,22950,22950,150
20241024,102800,3530144950,22950,23000,23050,22950,1975
20241024,102700,3484723950,23000,23050,23050,23000,1267
20241024,102600,3455533750,23100,23050,23100,23050,16
20241024,102500,3455164900,23050,23050,23050,23050,299
20241024,102400,3448272950,23050,23050,23050,23000,989
20241024,102300,3425523200,23050,23050,23050,23000,436
20241024,102200,3415492400,23000,23050,23050,23000,912
20241024,102100,3394515900,23050,23050,23050,23050,1215
20241024,102000,3366510150,23050,23050,23050,23050,170
20241024,101900,3362591650,23100,23100,23100,23050,247
20241024,101800,3356893450,23100,23100,23100,23100,387
20241024,101700,3347953750,23100,23150,23150,23100,35
20241024,101600,3347143550,23150,23100,23150,23050,448
20241024,101500,3336793750,23100,23100,23100,23100,236
20241024,101400,3331342150,23100,23100,23100,23050,65
20241024,101300,3329840700,23050,23050,23150,23050,69
20241024,101200,3328247450,23100,23150,23150,23050,965
20241024,101100,3305988900,23150,23050,23150,23050,875
20241024,101000,3285768600,23050,23100,23100,23000,2645
20241024,100900,3224791500,23050,23050,23050,23050,310
20241024,100800,3217646000,23050,23100,23100,23050,365
20241024,100700,3209216000,23050,23100,23100,23050,280
20241024,100600,3202761500,23100,23100,23100,23000,5902
20241024,100500,3066821250,23100,23150,23200,23100,2274
20241024,100400,3014242450,23200,23200,23200,23200,14
20241024,100300,3013917650,23150,23200,23200,23150,3713
20241024,100200,2927943700,23150,23150,23150,23150,100
20241024,100100,2925628700,23200,23250,23250,23150,1987
20241024,100000,2879545700,23200,23250,23250,23200,2166
20241024,095900,2829291200,23250,23350,23350,23200,1571
20241024,095800,2792776750,23300,23350,23350,23300,464
20241024,095700,2781965500,23350,23350,23350,23300,235
20241024,095600,2776484950,23350,23300,23350,23300,127
20241024,095500,2773523350,23300,23250,23300,23250,4
20241024,095400,2773430300,23300,23250,23300,23250,230
20241024,095300,2768080900,23300,23400,23450,23300,3614
20241024,095200,2683570350,23350,23200,23350,23200,4182
20241024,095100,2586106100,23200,23250,23250,23150,1078
20241024,095000,2561117750,23200,23250,23250,23200,65
20241024,094900,2559609500,23250,23200,23250,23200,9
20241024,094800,2559400650,23200,23200,23200,23150,377
20241024,094700,2550657750,23150,23200,23200,23150,44
20241024,094600,2549638650,23200,23150,23200,23150,495
20241024,094500,2538178400,23150,23150,23150,23150,120
20241024,094400,2535400400,23200,23300,23300,23200,2738
20241024,094300,2471831850,23300,23300,23300,23250,471
20241024,094200,2460858000,23300,23300,23300,23250,587
20241024,094100,2447182650,23350,23200,23350,23200,2297
20241024,094000,2393725000,23200,23200,23200,23200,144
20241024,093900,2390384200,23200,23150,23200,23150,3285
20241024,093800,2314228300,23200,23150,23200,23100,3787
20241024,093700,2226504750,23150,23100,23150,23100,279
20241024,093600,2220058100,23100,23100,23150,23100,1971
20241024,093500,2174523000,23050,23050,23050,23050,1656
20241024,093400,2136352200,23100,23000,23100,23000,534
20241024,093300,2124064750,23000,23000,23050,22950,1220
20241024,093200,2095976750,23000,23000,23000,22950,7178
20241024,093100,1931119700,23000,23050,23050,23000,1779
20241024,093000,1890152700,23050,23050,23100,23000,1602
20241024,092900,1853251250,23000,23050,23100,23000,1319
20241024,092800,1822896000,23050,23050,23100,23000,2394
20241024,092700,1767781650,23000,23050,23100,23000,554
20241024,092600,1755018350,23100,23100,23100,23000,1956
20241024,092500,1710024150,23000,23050,23100,22950,1051
20241024,092400,1685881950,23050,23150,23150,23000,5671
20241024,092300,1555288250,23050,23150,23200,23050,2306
20241024,092200,1502053300,23150,23150,23300,23100,6206
20241024,092100,1358459100,23150,23150,23150,23100,38
20241024,092000,1357580800,23150,23100,23150,23100,358
20241024,091900,1349306500,23050,23100,23150,23000,10387
20241024,091800,1110080550,23100,23200,23200,23100,1460
20241024,091700,1076320250,23200,23150,23200,23100,1983
20241024,091600,1030486050,23150,23150,23200,23100,2119
20241024,091500,981510200,23200,23250,23300,23150,692
20241024,091400,965449350,23300,23200,23300,23050,2697
20241024,091300,903024850,23200,23250,23300,23050,5741
20241024,091200,769939550,23250,23300,23300,23200,605
20241024,091100,755892250,23300,23200,23300,23200,361
20241024,091000,747494550,23200,23250,23250,23150,438
20241024,090900,737326800,23150,23250,23250,23100,2514
20241024,090800,679066850,23250,23300,23300,23200,8806
20241024,090700,474720100,23200,23250,23250,23200,2147
20241024,090600,424822050,23250,23300,23300,23200,1657
20241024,090500,386357200,23300,23300,23300,23200,1221
20241024,090400,357966750,23250,23400,23400,23250,969
20241024,090300,335413850,23350,23200,23400,23200,2516
20241024,090200,276897650,23300,23200,23300,23200,4563
20241024,090100,171005600,23300,23300,23300,23200,4289
20241024,090000,71322950,23350,23450,23450,23250,3045