KissMeData/298540/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203100,1529405550,21250,21250,21250,21250,1067
20231024,203000,1529405550,21250,21250,21250,21250,0
20231024,202900,1529405550,21250,21250,21250,21250,0
20231024,202800,1529405550,21250,21250,21250,21250,0
20231024,202700,1529405550,21250,21250,21250,21250,0
20231024,202600,1529405550,21250,21250,21250,21250,0
20231024,202500,1529405550,21250,21250,21250,21250,0
20231024,202400,1529405550,21250,21250,21250,21250,0
20231024,202300,1529405550,21250,21250,21250,21250,0
20231024,202200,1529405550,21250,21250,21250,21250,0
20231024,202100,1529405550,21250,21250,21250,21250,0
20231024,202000,1529405550,21250,21250,21250,21250,0
20231024,201900,1529405550,21250,21250,21250,21250,0
20231024,201800,1529405550,21250,21250,21250,21250,0
20231024,201700,1529405550,21250,21250,21250,21250,0
20231024,201600,1529405550,21250,21250,21250,21250,0
20231024,201500,1529405550,21250,21250,21250,21250,0
20231024,201400,1529405550,21250,21250,21250,21250,0
20231024,201300,1529405550,21250,21250,21250,21250,0
20231024,201200,1529405550,21250,21250,21250,21250,0
20231024,201100,1529405550,21250,21250,21250,21250,0
20231024,201000,1529405550,21250,21250,21250,21250,0
20231024,200900,1529405550,21250,21250,21250,21250,0
20231024,200800,1529405550,21250,21250,21250,21250,0
20231024,200700,1529405550,21250,21250,21250,21250,0
20231024,200600,1529405550,21250,21250,21250,21250,0
20231024,200500,1529405550,21250,21250,21250,21250,0
20231024,200400,1529405550,21250,21250,21250,21250,0
20231024,200300,1529405550,21250,21250,21250,21250,0
20231024,200200,1529405550,21250,21250,21250,21250,0
20231024,200100,1529405550,21250,21250,21250,21250,1067
20231024,200000,1529405550,21250,21250,21250,21250,0
20231024,195900,1529405550,21250,21250,21250,21250,0
20231024,195800,1529405550,21250,21250,21250,21250,0
20231024,195700,1529405550,21250,21250,21250,21250,0
20231024,195600,1529405550,21250,21250,21250,21250,0
20231024,195500,1529405550,21250,21250,21250,21250,0
20231024,195400,1529405550,21250,21250,21250,21250,0
20231024,195300,1529405550,21250,21250,21250,21250,0
20231024,195200,1529405550,21250,21250,21250,21250,0
20231024,195100,1529405550,21250,21250,21250,21250,0
20231024,195000,1529405550,21250,21250,21250,21250,0
20231024,194900,1529405550,21250,21250,21250,21250,0
20231024,194800,1529405550,21250,21250,21250,21250,0
20231024,194700,1529405550,21250,21250,21250,21250,0
20231024,194600,1529405550,21250,21250,21250,21250,0
20231024,194500,1529405550,21250,21250,21250,21250,0
20231024,194400,1529405550,21250,21250,21250,21250,0
20231024,194300,1529405550,21250,21250,21250,21250,0
20231024,194200,1529405550,21250,21250,21250,21250,0
20231024,194100,1529405550,21250,21250,21250,21250,0
20231024,194000,1529405550,21250,21250,21250,21250,0
20231024,193900,1529405550,21250,21250,21250,21250,0
20231024,193800,1529405550,21250,21250,21250,21250,0
20231024,193700,1529405550,21250,21250,21250,21250,0
20231024,193600,1529405550,21250,21250,21250,21250,0
20231024,193500,1529405550,21250,21250,21250,21250,0
20231024,193400,1529405550,21250,21250,21250,21250,0
20231024,193300,1529405550,21250,21250,21250,21250,0
20231024,193200,1529405550,21250,21250,21250,21250,0
20231024,193100,1529405550,21250,21250,21250,21250,1067
20231024,193000,1529405550,21250,21250,21250,21250,0
20231024,192900,1529405550,21250,21250,21250,21250,0
20231024,192800,1529405550,21250,21250,21250,21250,0
20231024,192700,1529405550,21250,21250,21250,21250,0
20231024,192600,1529405550,21250,21250,21250,21250,0
20231024,192500,1529405550,21250,21250,21250,21250,0
20231024,192400,1529405550,21250,21250,21250,21250,0
20231024,192300,1529405550,21250,21250,21250,21250,0
20231024,192200,1529405550,21250,21250,21250,21250,0
20231024,192100,1529405550,21250,21250,21250,21250,0
20231024,192000,1529405550,21250,21250,21250,21250,0
20231024,191900,1529405550,21250,21250,21250,21250,0
20231024,191800,1529405550,21250,21250,21250,21250,0
20231024,191700,1529405550,21250,21250,21250,21250,0
20231024,191600,1529405550,21250,21250,21250,21250,0
20231024,191500,1529405550,21250,21250,21250,21250,0
20231024,191400,1529405550,21250,21250,21250,21250,0
20231024,191300,1529405550,21250,21250,21250,21250,0
20231024,191200,1529405550,21250,21250,21250,21250,0
20231024,191100,1529405550,21250,21250,21250,21250,0
20231024,191000,1529405550,21250,21250,21250,21250,0
20231024,190900,1529405550,21250,21250,21250,21250,0
20231024,190800,1529405550,21250,21250,21250,21250,0
20231024,190700,1529405550,21250,21250,21250,21250,0
20231024,190600,1529405550,21250,21250,21250,21250,0
20231024,190500,1529405550,21250,21250,21250,21250,0
20231024,190400,1529405550,21250,21250,21250,21250,0
20231024,190300,1529405550,21250,21250,21250,21250,0
20231024,190200,1529405550,21250,21250,21250,21250,0
20231024,190100,1529405550,21250,21250,21250,21250,1067
20231024,190000,1529405550,21250,21250,21250,21250,0
20231024,185900,1529405550,21250,21250,21250,21250,0
20231024,185800,1529405550,21250,21250,21250,21250,0
20231024,185700,1529405550,21250,21250,21250,21250,0
20231024,185600,1529405550,21250,21250,21250,21250,0
20231024,185500,1529405550,21250,21250,21250,21250,0
20231024,185400,1529405550,21250,21250,21250,21250,0
20231024,185300,1529405550,21250,21250,21250,21250,0
20231024,185200,1529405550,21250,21250,21250,21250,0
20231024,185100,1529405550,21250,21250,21250,21250,0
20231024,185000,1529405550,21250,21250,21250,21250,0
20231024,184900,1529405550,21250,21250,21250,21250,0
20231024,184800,1529405550,21250,21250,21250,21250,0
20231024,184700,1529405550,21250,21250,21250,21250,0
20231024,184600,1529405550,21250,21250,21250,21250,0
20231024,184500,1529405550,21250,21250,21250,21250,0
20231024,184400,1529405550,21250,21250,21250,21250,0
20231024,184300,1529405550,21250,21250,21250,21250,0
20231024,184200,1529405550,21250,21250,21250,21250,0
20231024,184100,1529405550,21250,21250,21250,21250,0
20231024,184000,1529405550,21250,21250,21250,21250,0
20231024,183900,1529405550,21250,21250,21250,21250,0
20231024,183800,1529405550,21250,21250,21250,21250,0
20231024,183700,1529405550,21250,21250,21250,21250,0
20231024,183600,1529405550,21250,21250,21250,21250,0
20231024,183500,1529405550,21250,21250,21250,21250,0
20231024,183400,1529405550,21250,21250,21250,21250,0
20231024,183300,1529405550,21250,21250,21250,21250,0
20231024,183200,1529405550,21250,21250,21250,21250,0
20231024,183100,1529405550,21250,21250,21250,21250,1067
20231024,183000,1529405550,21250,21250,21250,21250,0
20231024,182900,1529405550,21250,21250,21250,21250,0
20231024,182800,1529405550,21250,21250,21250,21250,0
20231024,182700,1529405550,21250,21250,21250,21250,0
20231024,182600,1529405550,21250,21250,21250,21250,0
20231024,182500,1529405550,21250,21250,21250,21250,0
20231024,182400,1529405550,21250,21250,21250,21250,0
20231024,182300,1529405550,21250,21250,21250,21250,0
20231024,182200,1529405550,21250,21250,21250,21250,0
20231024,182100,1529405550,21250,21250,21250,21250,0
20231024,182000,1529405550,21250,21250,21250,21250,0
20231024,181900,1529405550,21250,21250,21250,21250,0
20231024,181800,1529405550,21250,21250,21250,21250,0
20231024,181700,1529405550,21250,21250,21250,21250,0
20231024,181600,1529405550,21250,21250,21250,21250,0
20231024,181500,1529405550,21250,21250,21250,21250,0
20231024,181400,1529405550,21250,21250,21250,21250,0
20231024,181300,1529405550,21250,21250,21250,21250,0
20231024,181200,1529405550,21250,21250,21250,21250,0
20231024,181100,1529405550,21250,21250,21250,21250,0
20231024,181000,1529405550,21250,21250,21250,21250,0
20231024,180900,1529405550,21250,21250,21250,21250,0
20231024,180800,1529405550,21250,21250,21250,21250,0
20231024,180700,1529405550,21250,21250,21250,21250,0
20231024,180600,1529405550,21250,21250,21250,21250,0
20231024,180500,1529405550,21250,21250,21250,21250,0
20231024,180400,1529405550,21250,21250,21250,21250,0
20231024,180300,1529405550,21250,21250,21250,21250,0
20231024,180200,1529405550,21250,21250,21250,21250,0
20231024,180100,1529405550,21250,21250,21250,21250,1067
20231024,180000,1529405550,21250,21250,21250,21250,0
20231024,175900,1529405550,21250,21250,21250,21250,0
20231024,175800,1529405550,21250,21250,21250,21250,0
20231024,175700,1529405550,21250,21250,21250,21250,0
20231024,175600,1529405550,21250,21250,21250,21250,0
20231024,175500,1529405550,21250,21250,21250,21250,0
20231024,175400,1529405550,21250,21250,21250,21250,0
20231024,175300,1529405550,21250,21250,21250,21250,0
20231024,175200,1529405550,21250,21250,21250,21250,0
20231024,175100,1529405550,21250,21250,21250,21250,0
20231024,175000,1529405550,21250,21250,21250,21250,0
20231024,174900,1529405550,21250,21250,21250,21250,0
20231024,174800,1529405550,21250,21250,21250,21250,0
20231024,174700,1529405550,21250,21250,21250,21250,0
20231024,174600,1529405550,21250,21250,21250,21250,0
20231024,174500,1529405550,21250,21250,21250,21250,0
20231024,174400,1529405550,21250,21250,21250,21250,0
20231024,174300,1529405550,21250,21250,21250,21250,0
20231024,174200,1529405550,21250,21250,21250,21250,0
20231024,174100,1529405550,21250,21250,21250,21250,0
20231024,174000,1529405550,21250,21250,21250,21250,0
20231024,173900,1529405550,21250,21250,21250,21250,0
20231024,173800,1529405550,21250,21250,21250,21250,0
20231024,173700,1529405550,21250,21250,21250,21250,0
20231024,173600,1529405550,21250,21250,21250,21250,0
20231024,173500,1529405550,21250,21250,21250,21250,0
20231024,173400,1529405550,21250,21250,21250,21250,0
20231024,173300,1529405550,21250,21250,21250,21250,0
20231024,173200,1529405550,21250,21250,21250,21250,0
20231024,173100,1529405550,21250,21250,21250,21250,1067
20231024,173000,1529405550,21250,21250,21250,21250,0
20231024,172900,1529405550,21250,21250,21250,21250,0
20231024,172800,1529405550,21250,21250,21250,21250,0
20231024,172700,1529405550,21250,21250,21250,21250,0
20231024,172600,1529405550,21250,21250,21250,21250,0
20231024,172500,1529405550,21250,21250,21250,21250,0
20231024,172400,1529405550,21250,21250,21250,21250,0
20231024,172300,1529405550,21250,21250,21250,21250,0
20231024,172200,1529405550,21250,21250,21250,21250,0
20231024,172100,1529405550,21250,21250,21250,21250,0
20231024,172000,1529405550,21250,21250,21250,21250,0
20231024,171900,1529405550,21250,21250,21250,21250,0
20231024,171800,1529405550,21250,21250,21250,21250,0
20231024,171700,1529405550,21250,21250,21250,21250,0
20231024,171600,1529405550,21250,21250,21250,21250,0
20231024,171500,1529405550,21250,21250,21250,21250,0
20231024,171400,1529405550,21250,21250,21250,21250,0
20231024,171300,1529405550,21250,21250,21250,21250,0
20231024,171200,1529405550,21250,21250,21250,21250,0
20231024,171100,1529405550,21250,21250,21250,21250,0
20231024,171000,1529405550,21250,21250,21250,21250,0
20231024,170900,1529405550,21250,21250,21250,21250,0
20231024,170800,1529405550,21250,21250,21250,21250,0
20231024,170700,1529405550,21250,21250,21250,21250,0
20231024,170600,1529405550,21250,21250,21250,21250,0
20231024,170500,1529405550,21250,21250,21250,21250,0
20231024,170400,1529405550,21250,21250,21250,21250,0
20231024,170300,1529405550,21250,21250,21250,21250,0
20231024,170200,1529405550,21250,21250,21250,21250,0
20231024,170100,1529405550,21250,21250,21250,21250,1067
20231024,170000,1529405550,21250,21250,21250,21250,0
20231024,165900,1529405550,21250,21250,21250,21250,0
20231024,165800,1529405550,21250,21250,21250,21250,0
20231024,165700,1529405550,21250,21250,21250,21250,0
20231024,165600,1529405550,21250,21250,21250,21250,0
20231024,165500,1529405550,21250,21250,21250,21250,0
20231024,165400,1529405550,21250,21250,21250,21250,0
20231024,165300,1529405550,21250,21250,21250,21250,0
20231024,165200,1529405550,21250,21250,21250,21250,0
20231024,165100,1529405550,21250,21250,21250,21250,0
20231024,165000,1529405550,21250,21250,21250,21250,0
20231024,164900,1529405550,21250,21250,21250,21250,0
20231024,164800,1529405550,21250,21250,21250,21250,0
20231024,164700,1529405550,21250,21250,21250,21250,0
20231024,164600,1529405550,21250,21250,21250,21250,0
20231024,164500,1529405550,21250,21250,21250,21250,0
20231024,164400,1529405550,21250,21250,21250,21250,0
20231024,164300,1529405550,21250,21250,21250,21250,0
20231024,164200,1529405550,21250,21250,21250,21250,0
20231024,164100,1529405550,21250,21250,21250,21250,0
20231024,164000,1529405550,21250,21250,21250,21250,0
20231024,163900,1529405550,21250,21250,21250,21250,0
20231024,163800,1529405550,21250,21250,21250,21250,0
20231024,163700,1529405550,21250,21250,21250,21250,0
20231024,163600,1529405550,21250,21250,21250,21250,0
20231024,163500,1529405550,21250,21250,21250,21250,0
20231024,163400,1529405550,21250,21250,21250,21250,0
20231024,163300,1529405550,21250,21250,21250,21250,0
20231024,163200,1529405550,21250,21250,21250,21250,0
20231024,163100,1529405550,21250,21250,21250,21250,1067
20231024,163000,1529405550,21250,21250,21250,21250,0
20231024,162900,1529405550,21250,21250,21250,21250,0
20231024,162800,1529405550,21250,21250,21250,21250,0
20231024,162700,1529405550,21250,21250,21250,21250,0
20231024,162600,1529405550,21250,21250,21250,21250,0
20231024,162500,1529405550,21250,21250,21250,21250,0
20231024,162400,1529405550,21250,21250,21250,21250,0
20231024,162300,1529405550,21250,21250,21250,21250,0
20231024,162200,1529405550,21250,21250,21250,21250,0
20231024,162100,1529405550,21250,21250,21250,21250,0
20231024,162000,1529405550,21250,21250,21250,21250,0
20231024,161900,1529405550,21250,21250,21250,21250,0
20231024,161800,1529405550,21250,21250,21250,21250,0
20231024,161700,1529405550,21250,21250,21250,21250,0
20231024,161600,1529405550,21250,21250,21250,21250,0
20231024,161500,1529405550,21250,21250,21250,21250,0
20231024,161400,1529405550,21250,21250,21250,21250,0
20231024,161300,1529405550,21250,21250,21250,21250,0
20231024,161200,1529405550,21250,21250,21250,21250,0
20231024,161100,1529405550,21250,21250,21250,21250,0
20231024,161000,1529405550,21250,21250,21250,21250,0
20231024,160900,1529405550,21250,21250,21250,21250,0
20231024,160800,1529405550,21250,21250,21250,21250,0
20231024,160700,1529405550,21250,21250,21250,21250,0
20231024,160600,1529405550,21250,21250,21250,21250,0
20231024,160500,1529405550,21250,21250,21250,21250,0
20231024,160400,1529405550,21250,21250,21250,21250,0
20231024,160300,1529405550,21250,21250,21250,21250,0
20231024,160200,1529405550,21250,21250,21250,21250,0
20231024,160100,1529405550,21250,21250,21250,21250,1067
20231024,160000,1529405550,21250,21250,21250,21250,0
20231024,155900,1529405550,21250,21250,21250,21250,0
20231024,155800,1529405550,21250,21250,21250,21250,0
20231024,155700,1529405550,21250,21250,21250,21250,0
20231024,155600,1529405550,21250,21250,21250,21250,0
20231024,155500,1529405550,21250,21250,21250,21250,0
20231024,155400,1529405550,21250,21250,21250,21250,0
20231024,155300,1529405550,21250,21250,21250,21250,0
20231024,155200,1529405550,21250,21250,21250,21250,0
20231024,155100,1529405550,21250,21250,21250,21250,0
20231024,155000,1529405550,21250,21250,21250,21250,0
20231024,154900,1529405550,21250,21250,21250,21250,0
20231024,154800,1529405550,21250,21250,21250,21250,0
20231024,154700,1529405550,21250,21250,21250,21250,0
20231024,154600,1529405550,21250,21250,21250,21250,0
20231024,154500,1529405550,21250,21250,21250,21250,0
20231024,154400,1529405550,21250,21250,21250,21250,0
20231024,154300,1529405550,21250,21250,21250,21250,0
20231024,154200,1529405550,21250,21250,21250,21250,0
20231024,154100,1529405550,21250,21250,21250,21250,0
20231024,154000,1529405550,21250,21250,21250,21250,0
20231024,153900,1529405550,21250,21250,21250,21250,0
20231024,153800,1529405550,21250,21250,21250,21250,0
20231024,153700,1529405550,21250,21250,21250,21250,0
20231024,153600,1529405550,21250,21250,21250,21250,0
20231024,153500,1529405550,21250,21250,21250,21250,0
20231024,153400,1529405550,21250,21250,21250,21250,0
20231024,153300,1529405550,21250,21250,21250,21250,0
20231024,153200,1529405550,21250,21250,21250,21250,0
20231024,153100,1529405550,21250,21250,21250,21250,1067
20231024,153000,1529405550,21250,21250,21250,21250,1067
20231024,152900,1506731800,21250,21250,21250,21250,0
20231024,152800,1506731800,21250,21250,21250,21250,0
20231024,152700,1506731800,21250,21250,21250,21250,0
20231024,152600,1506731800,21250,21250,21250,21250,0
20231024,152500,1506731800,21250,21250,21250,21250,0
20231024,152400,1506731800,21250,21250,21250,21250,0
20231024,152300,1506731800,21250,21250,21250,21250,0
20231024,152200,1506731800,21250,21250,21250,21250,0
20231024,152100,1506731800,21250,21250,21250,21250,0
20231024,152000,1506731800,21250,21250,21250,21250,0
20231024,151900,1506731800,21250,21300,21300,21250,121
20231024,151800,1504158850,21250,21450,21450,21250,417
20231024,151700,1495265800,21300,21400,21450,21300,357
20231024,151600,1487627700,21300,21350,21400,21300,684
20231024,151500,1473028950,21400,21400,21450,21300,446
20231024,151400,1463493300,21400,21400,21400,21350,635
20231024,151300,1449907700,21350,21350,21400,21350,320
20231024,151200,1443063850,21400,21350,21400,21300,308
20231024,151100,1436486700,21400,21300,21400,21300,653
20231024,151000,1422544900,21350,21350,21350,21300,266
20231024,150900,1416866450,21350,21300,21350,21250,775
20231024,150800,1400352400,21250,21300,21300,21200,803
20231024,150700,1383277950,21300,21250,21300,21200,635
20231024,150600,1369781150,21250,21200,21250,21200,38
20231024,150500,1368974150,21250,21200,21250,21150,163
20231024,150400,1365518500,21200,21200,21300,21100,468
20231024,150300,1355583550,21250,21250,21300,21200,1361
20231024,150200,1326661900,21200,21150,21250,21150,109
20231024,150100,1324351400,21200,21200,21200,21200,291
20231024,150000,1318182200,21150,21250,21250,21150,49
20231024,145900,1317143850,21200,21200,21250,21200,1152
20231024,145800,1292695950,21250,21250,21250,21200,98
20231024,145700,1290614000,21200,21200,21250,21200,275
20231024,145600,1284782600,21200,21150,21200,21150,96
20231024,145500,1282749450,21150,21200,21200,21150,41
20231024,145400,1281881800,21200,21200,21250,21150,323
20231024,145300,1275032950,21150,21200,21200,21150,301
20231024,145200,1268652750,21200,21200,21200,21150,99
20231024,145100,1266554500,21200,21150,21200,21150,76
20231024,145000,1264944800,21150,21050,21200,21050,888
20231024,144900,1246175350,21050,21100,21100,21050,296
20231024,144800,1239941400,21050,21050,21100,21050,143
20231024,144700,1236928050,21050,21100,21100,21050,192
20231024,144600,1232877600,21100,21100,21100,21100,40
20231024,144500,1232033600,21100,21250,21250,21100,1898
20231024,144400,1191883650,21150,21150,21150,21150,41
20231024,144300,1191016500,21250,21200,21250,21150,438
20231024,144200,1181730600,21200,21150,21200,21150,530
20231024,144100,1170507100,21150,21200,21200,21150,88
20231024,144000,1168643150,21150,21200,21200,21150,91
20231024,143900,1166716950,21200,21200,21200,21200,146
20231024,143800,1163621750,21200,21250,21250,21200,22
20231024,143700,1163154650,21200,21250,21250,21200,321
20231024,143600,1156348150,21200,21100,21200,21100,671
20231024,143500,1142146450,21150,21100,21150,21100,87
20231024,143400,1140307950,21150,21150,21150,21100,237
20231024,143300,1135296050,21150,21100,21150,21100,127
20231024,143200,1132612000,21150,21150,21150,21100,65
20231024,143100,1131237700,21150,21100,21150,21050,384
20231024,143000,1123135750,21100,21100,21150,21100,177
20231024,142900,1119394300,21100,21150,21150,21100,76
20231024,142800,1117788400,21100,21200,21200,21100,114
20231024,142700,1115378800,21100,21150,21200,21050,793
20231024,142600,1098607750,21150,21100,21150,21050,721
20231024,142500,1083394800,21050,21100,21100,21050,346
20231024,142400,1076100050,21100,21050,21100,21050,132
20231024,142300,1073318200,21050,21100,21100,21050,144
20231024,142200,1070281600,21100,21100,21100,21050,55
20231024,142100,1069122150,21050,21100,21100,21050,60
20231024,142000,1067858850,21050,21100,21100,21050,633
20231024,141900,1054505950,21100,21100,21100,21050,295
20231024,141800,1048283600,21050,21100,21100,21050,39
20231024,141700,1047461650,21100,21100,21100,21050,51
20231024,141600,1046387050,21050,21050,21100,21050,54
20231024,141500,1045249300,21050,21100,21100,21050,66
20231024,141400,1043859250,21100,21100,21100,21050,28
20231024,141300,1043268850,21100,21000,21100,21000,1339
20231024,141200,1015085600,21050,21050,21050,21000,123
20231024,141100,1012497050,21050,21050,21050,21000,161
20231024,141000,1009108400,21000,21000,21050,21000,47
20231024,140900,1008121100,21050,21000,21050,21000,89
20231024,140800,1006249250,21000,20950,21000,20950,1195
20231024,140700,981155700,20950,20950,20950,20950,20
20231024,140600,980736700,20950,20950,20950,20950,376
20231024,140500,972859500,20950,20950,20950,20900,446
20231024,140400,963527950,21000,20950,21000,20950,658
20231024,140300,949742800,21000,20950,21000,20950,1247
20231024,140200,923618000,21000,21000,21000,20950,75
20231024,140100,922046600,21000,21000,21000,21000,527
20231024,140000,910979600,21050,21050,21050,21050,28
20231024,135900,910390200,21050,21050,21050,21000,13
20231024,135800,910116800,21050,21050,21050,21050,0
20231024,135700,910116800,21050,21050,21050,21050,1
20231024,135600,910095750,21000,21000,21000,21000,13
20231024,135500,909822750,21050,21050,21050,21050,57
20231024,135400,908622900,21000,21050,21050,21000,216
20231024,135300,904083450,21050,21050,21050,21000,290
20231024,135200,897992250,21050,21050,21050,21000,438
20231024,135100,888793650,21000,21000,21050,21000,487
20231024,135000,878565550,21000,21000,21000,21000,20
20231024,134900,878145550,21000,21000,21000,21000,57
20231024,134800,876948550,21000,20950,21000,20950,381
20231024,134700,868964350,20950,20950,20950,20950,19
20231024,134600,868566300,20950,20950,20950,20950,69
20231024,134500,867120750,20950,20950,20950,20950,1
20231024,134400,867099800,20950,20950,20950,20950,15
20231024,134300,866785550,20950,20950,20950,20950,402
20231024,134200,858363650,20950,20950,20950,20950,5
20231024,134100,858258900,20950,20950,20950,20950,19
20231024,134000,857860850,20950,20950,20950,20950,1
20231024,133900,857839900,20950,20950,20950,20950,1
20231024,133800,857818950,20950,20950,20950,20950,1
20231024,133700,857798000,20950,20950,20950,20900,245
20231024,133600,852676550,20900,20900,20900,20900,191
20231024,133500,848684650,20850,20850,20850,20850,710
20231024,133400,833881150,20850,20850,20850,20850,2
20231024,133300,833839450,20850,20850,20850,20850,37
20231024,133200,833068000,20850,20850,20850,20850,26
20231024,133100,832525900,20850,20850,20850,20850,109
20231024,133000,830253250,20850,20850,20850,20850,2
20231024,132900,830211550,20850,20850,20850,20850,25
20231024,132800,829690300,20850,20850,20850,20850,17
20231024,132700,829335850,20850,20850,20850,20850,6
20231024,132600,829210750,20850,20850,20850,20850,39
20231024,132500,828397600,20850,20850,20850,20850,1
20231024,132400,828376750,20850,20850,20850,20850,0
20231024,132300,828376750,20850,20850,20850,20850,0
20231024,132200,828376750,20850,20800,20850,20800,77
20231024,132100,826772350,20800,20800,20800,20800,15
20231024,132000,826460350,20800,20800,20800,20800,0
20231024,131900,826460350,20800,20850,20850,20800,21
20231024,131800,826022550,20850,20850,20850,20850,96
20231024,131700,824020950,20850,20850,20850,20850,20
20231024,131600,823603950,20850,20850,20850,20850,16
20231024,131500,823270350,20850,20850,20850,20850,19
20231024,131400,822874200,20850,20850,20850,20850,1
20231024,131300,822853350,20850,20850,20850,20850,2
20231024,131200,822811650,20850,20850,20850,20850,1
20231024,131100,822790800,20850,20850,20850,20850,67
20231024,131000,821393850,20850,20850,20850,20850,0
20231024,130900,821393850,20850,20850,20850,20800,13
20231024,130800,821122950,20800,20850,20850,20800,92
20231024,130700,819205000,20850,20850,20850,20850,539
20231024,130600,807966850,20900,20900,20900,20900,0
20231024,130500,807966850,20900,20900,20900,20900,11
20231024,130400,807736950,20900,20900,20900,20900,18
20231024,130300,807360750,20900,20900,20900,20900,0
20231024,130200,807360750,20900,20900,20900,20900,3
20231024,130100,807298050,20850,20850,20850,20850,0
20231024,130000,807298050,20850,20850,20850,20850,0
20231024,125900,807298050,20850,20850,20850,20850,0
20231024,125800,807298050,20850,20850,20850,20850,15
20231024,125700,806985300,20850,20900,20900,20850,93
20231024,125600,805046200,20900,20900,20900,20900,0
20231024,125500,805046200,20900,20900,20900,20900,19
20231024,125400,804649100,20850,20850,20850,20850,2
20231024,125300,804607400,20850,20850,20850,20850,0
20231024,125200,804607400,20850,20850,20850,20850,7
20231024,125100,804461450,20850,20900,20900,20850,35
20231024,125000,803731450,20900,20900,20900,20900,2
20231024,124900,803689650,20900,20900,20900,20900,4
20231024,124800,803606050,20850,20850,20850,20850,12
20231024,124700,803355850,20850,20850,20850,20850,114
20231024,124600,800978950,20900,20800,20900,20800,483
20231024,124500,790908500,20800,20800,20800,20800,0
20231024,124400,790908500,20800,20850,20850,20800,39
20231024,124300,790095750,20800,20950,20950,20800,1870
20231024,124200,751074800,20900,20950,20950,20900,5
20231024,124100,750970100,20900,20950,20950,20900,22
20231024,124000,750509400,20900,20900,20900,20900,0
20231024,123900,750509400,20900,20900,20900,20900,0
20231024,123800,750509400,20900,20950,20950,20900,23
20231024,123700,750027800,20900,20900,20900,20900,0
20231024,123600,750027800,20900,20900,20900,20900,24
20231024,123500,749526200,20900,20900,20900,20900,0
20231024,123400,749526200,20900,20900,20900,20900,0
20231024,123300,749526200,20900,20950,20950,20900,297
20231024,123200,743306950,20950,20950,20950,20950,0
20231024,123100,743306950,20950,20950,20950,20950,0
20231024,123000,743306950,20950,20950,20950,20950,0
20231024,122900,743306950,20950,21000,21000,20950,12
20231024,122800,743055050,20950,21000,21000,20950,1417
20231024,122700,713307650,20950,20950,20950,20950,0
20231024,122600,713307650,20950,20950,21000,20900,902
20231024,122500,694374050,20950,20950,20950,20950,2
20231024,122400,694332150,20950,21000,21000,20950,310
20231024,122300,687837300,21000,20950,21000,20950,307
20231024,122200,681404350,20950,20950,20950,20950,39
20231024,122100,680587300,20950,20950,20950,20950,14
20231024,122000,680294000,20950,20950,20950,20950,29
20231024,121900,679686450,20950,20950,20950,20950,16
20231024,121800,679351250,20950,20950,20950,20950,26
20231024,121700,678806550,20950,20950,20950,20950,26
20231024,121600,678261850,20950,20950,20950,20950,32
20231024,121500,677591450,20950,20950,20950,20950,18
20231024,121400,677214350,20950,20950,20950,20950,16
20231024,121300,676879150,20950,20950,20950,20950,27
20231024,121200,676313500,20950,20950,20950,20950,33
20231024,121100,675622150,20950,20950,20950,20950,16
20231024,121000,675286950,20900,20950,20950,20900,66
20231024,120900,673906550,20950,20950,20950,20950,25
20231024,120800,673382800,20950,20950,20950,20900,64
20231024,120700,672044500,20950,20900,20950,20900,558
20231024,120600,660381000,20900,20900,20900,20900,25
20231024,120500,659858500,20900,20850,20900,20850,39
20231024,120400,659043450,20850,20850,20850,20850,162
20231024,120300,655665750,20850,20850,20850,20850,0
20231024,120200,655665750,20850,20900,20900,20850,22
20231024,120100,655206100,20900,20850,20900,20850,51
20231024,120000,654142700,20900,20900,20900,20900,4
20231024,115900,654059100,20900,20900,20900,20900,2
20231024,115800,654017300,20900,20900,20900,20900,2
20231024,115700,653975500,20900,20900,20900,20900,21
20231024,115600,653536600,20900,20900,20900,20900,354
20231024,115500,646138000,20900,20900,20900,20900,1
20231024,115400,646117100,20950,20950,20950,20950,0
20231024,115300,646117100,20950,20950,20950,20950,0
20231024,115200,646117100,20950,21000,21000,20950,666
20231024,115100,632163500,20950,20950,20950,20950,574
20231024,115000,620138200,20950,20950,20950,20950,38
20231024,114900,619342100,20950,20950,20950,20950,0
20231024,114800,619342100,20950,20950,20950,20950,21
20231024,114700,618902150,20950,20950,20950,20950,38
20231024,114600,618106050,20950,20950,20950,20950,1
20231024,114500,618085100,20950,20950,20950,20900,121
20231024,114400,615555150,20950,20950,20950,20950,21
20231024,114300,615115200,20900,20950,20950,20900,37
20231024,114200,614340850,20950,20950,20950,20950,20
20231024,114100,613921850,20950,20950,20950,20950,1
20231024,114000,613900900,20950,20950,20950,20950,3
20231024,113900,613838050,20950,20950,20950,20950,1
20231024,113800,613817100,20950,20950,20950,20950,7
20231024,113700,613670450,20900,20900,20900,20900,0
20231024,113600,613670450,20900,20900,20900,20900,0
20231024,113500,613670450,20900,20950,20950,20900,174
20231024,113400,610028850,20950,20950,20950,20950,565
20231024,113300,598192100,20950,20900,20950,20900,180
20231024,113200,594429100,20900,20900,20900,20900,102
20231024,113100,592297300,20900,20900,20900,20900,23
20231024,113000,591816600,20900,20900,20900,20900,18
20231024,112900,591440400,20900,20900,20900,20900,19
20231024,112800,591043300,20850,20850,20850,20850,0
20231024,112700,591043300,20850,20850,20850,20850,444
20231024,112600,581785900,20850,20850,20850,20850,0
20231024,112500,581785900,20850,20800,20850,20800,48
20231024,112400,580786550,20800,20850,20850,20800,124
20231024,112300,578206700,20850,20850,20850,20850,8
20231024,112200,578039900,20850,20850,20850,20850,37
20231024,112100,577268450,20850,20850,20850,20850,24
20231024,112000,576768050,20850,20850,20850,20850,2
20231024,111900,576726350,20800,20800,20800,20800,6
20231024,111800,576601550,20800,20800,20800,20800,1
20231024,111700,576580750,20800,20800,20800,20750,1214
20231024,111600,551333150,20800,20800,20800,20800,12
20231024,111500,551083550,20750,20750,20750,20750,0
20231024,111400,551083550,20750,20750,20750,20750,0
20231024,111300,551083550,20750,20800,20850,20700,1295
20231024,111200,524114350,20800,20750,20800,20750,298
20231024,111100,517926350,20750,20750,20750,20750,118
20231024,111000,515477850,20750,20750,20750,20750,19
20231024,110900,515083600,20750,20750,20750,20750,56
20231024,110800,513921600,20700,20750,20750,20700,24
20231024,110700,513423850,20700,20750,20750,20700,30
20231024,110600,512801600,20700,20750,20750,20700,20
20231024,110500,512386700,20750,20750,20750,20750,27
20231024,110400,511826450,20700,20700,20700,20700,6
20231024,110300,511702250,20700,20700,20700,20700,0
20231024,110200,511702250,20700,20700,20700,20700,40
20231024,110100,510874250,20700,20700,20700,20650,266
20231024,110000,505370600,20650,20750,20750,20650,728
20231024,105900,490305650,20750,20700,20750,20700,33
20231024,105800,489621750,20750,20750,20750,20750,135
20231024,105700,486820500,20750,20750,20750,20750,15
20231024,105600,486509250,20750,20750,20750,20750,20
20231024,105500,486094250,20750,20700,20750,20700,29
20231024,105400,485492550,20750,20750,20750,20750,34
20231024,105300,484787050,20750,20700,20750,20700,42
20231024,105200,483916450,20750,20700,20750,20700,31
20231024,105100,483274100,20700,20750,20750,20700,66
20231024,105000,481906450,20750,20750,20750,20750,0
20231024,104900,481906450,20750,20750,20750,20750,31
20231024,104800,481263200,20700,20700,20700,20700,48
20231024,104700,480269600,20800,20750,20800,20750,151
20231024,104600,477135350,20800,20750,20800,20750,13
20231024,104500,476865000,20750,20650,20850,20650,823
20231024,104400,459839050,20650,20650,20650,20650,47
20231024,104300,458868500,20650,20650,20650,20650,40
20231024,104200,458042500,20650,20650,20650,20650,179
20231024,104100,454346150,20650,20650,20650,20650,88
20231024,104000,452528950,20600,20600,20600,20600,0
20231024,103900,452528950,20600,20650,20650,20600,75
20231024,103800,450983700,20650,20600,20650,20600,41
20231024,103700,450139050,20600,20600,20600,20600,33
20231024,103600,449459250,20600,20600,20600,20600,75
20231024,103500,447914250,20600,20600,20600,20600,126
20231024,103400,445318650,20600,20550,20600,20550,786
20231024,103300,429151100,20500,20650,20650,20250,6713
20231024,103200,292065800,20600,20600,20600,20600,415
20231024,103100,283516800,20600,20650,20650,20600,45
20231024,103000,282589750,20650,20700,20700,20650,724
20231024,102900,267628300,20700,20750,20750,20700,76
20231024,102800,266054500,20700,20750,20750,20700,39
20231024,102700,265245600,20700,20700,20750,20700,53
20231024,102600,264147800,20700,20700,20700,20700,0
20231024,102500,264147800,20700,20750,20750,20700,629
20231024,102400,251103750,20800,20800,20800,20750,10
20231024,102300,250895800,20750,20750,20800,20750,18
20231024,102200,250521900,20750,20800,20800,20750,47
20231024,102100,249546550,20800,20800,20800,20800,386
20231024,102000,241517750,20850,20850,20850,20850,10
20231024,101900,241309250,20850,20850,20850,20850,25
20231024,101800,240788000,20850,20850,20850,20850,30
20231024,101700,240162500,20850,20850,20850,20850,14
20231024,101600,239870600,20850,20850,20850,20850,19
20231024,101500,239474450,20850,20950,20950,20850,488
20231024,101400,229283450,20900,20950,20950,20900,20
20231024,101300,228864650,20950,20950,20950,20900,22
20231024,101200,228403950,20900,20900,20950,20900,41
20231024,101100,227545350,20950,20950,20950,20950,17
20231024,101000,227189200,20950,20950,20950,20950,1
20231024,100900,227168250,20950,20950,20950,20950,66
20231024,100800,225785550,20900,20900,20900,20900,55
20231024,100700,224636050,20900,20900,20900,20900,6
20231024,100600,224510650,20900,20900,20900,20900,38
20231024,100500,223716450,20850,20900,20900,20850,23
20231024,100400,223235900,20850,20850,20900,20850,42
20231024,100300,222358900,20900,20900,20900,20850,118
20231024,100200,219892950,20850,20950,21000,20850,1364
20231024,100100,191388950,20950,20950,21000,20950,191
20231024,100000,187382500,20950,21000,21000,20950,24
20231024,095900,186878700,21000,21000,21000,21000,79
20231024,095800,185219700,21000,21000,21000,21000,39
20231024,095700,184400700,21000,21000,21000,21000,65
20231024,095600,183035700,21000,21000,21000,21000,123
20231024,095500,180452700,21050,21050,21050,21050,35
20231024,095400,179715950,21000,21050,21050,21000,85
20231024,095300,177926950,21050,21050,21050,21050,1
20231024,095200,177905900,21050,21000,21050,21000,64
20231024,095100,176559600,21000,21000,21000,21000,588
20231024,095000,164211600,20950,21000,21000,20950,2
20231024,094900,164169650,21000,21000,21000,21000,0
20231024,094800,164169650,21000,21000,21000,21000,19
20231024,094700,163770650,21000,21000,21000,21000,1
20231024,094600,163749650,21000,21000,21000,20950,109
20231024,094500,161463050,21000,21000,21000,21000,0
20231024,094400,161463050,21000,21000,21000,21000,138
20231024,094300,158565050,21000,21000,21000,21000,83
20231024,094200,156822050,21000,21000,21000,21000,20
20231024,094100,156402050,21000,21000,21000,21000,375
20231024,094000,148527050,21000,21100,21100,21000,303
20231024,093900,142148850,21100,21100,21100,21100,0
20231024,093800,142148850,21100,21100,21100,21100,2
20231024,093700,142106650,21100,21100,21100,21100,4
20231024,093600,142022250,21150,21100,21150,21100,187
20231024,093500,138074300,21150,21150,21150,21150,2
20231024,093400,138032000,21150,21250,21250,21150,115
20231024,093300,135597300,21250,21150,21250,21150,108
20231024,093200,133308300,21150,21150,21150,21150,207
20231024,093100,128930250,21100,21200,21200,21100,175
20231024,093000,125234250,21150,21150,21150,21150,279
20231024,092900,119333400,21200,21200,21200,21200,94
20231024,092800,117340600,21200,21250,21250,21200,311
20231024,092700,110747050,21250,21250,21250,21250,1
20231024,092600,110725800,21200,21200,21200,21200,0
20231024,092500,110725800,21200,21250,21250,21200,105
20231024,092400,108499550,21250,21250,21250,21250,11
20231024,092300,108265800,21250,21250,21250,21250,50
20231024,092200,107203300,21250,21200,21250,21200,98
20231024,092100,105121050,21200,21250,21250,21200,139
20231024,092000,102173950,21200,21200,21200,21200,32
20231024,091900,101495550,21200,21250,21250,21200,72
20231024,091800,99968950,21250,21300,21300,21250,384
20231024,091700,91807350,21300,21300,21300,21200,1871
20231024,091600,52019950,21300,21300,21300,21300,22
20231024,091500,51551350,21300,21300,21300,21300,207
20231024,091400,47142250,21300,21350,21400,21300,223
20231024,091300,42379350,21350,21300,21350,21300,30
20231024,091200,41739500,21300,21300,21300,21300,181
20231024,091100,37884200,21300,21250,21300,21250,64
20231024,091000,36522350,21250,21250,21250,21250,34
20231024,090900,35799850,21250,21250,21250,21250,12
20231024,090800,35544850,21250,21250,21250,21250,48
20231024,090700,34524850,21250,21200,21250,21200,65
20231024,090600,33144900,21250,21250,21250,21250,0
20231024,090500,33144900,21250,21200,21250,21200,137
20231024,090400,30237800,21150,21150,21150,21150,0
20231024,090300,30237800,21150,21150,21150,21150,30
20231024,090200,29603300,21150,21150,21150,21150,10
20231024,090100,29391800,21250,21250,21250,21250,959
20231024,090000,9013050,21300,21250,21300,21250,424