KissMeData/030200/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190400,16308117700,32500,32500,32500,32500,33949
20231024,190300,16308117700,32500,32500,32500,32500,0
20231024,190200,16308117700,32500,32500,32500,32500,0
20231024,190100,16308117700,32500,32500,32500,32500,0
20231024,190000,16308117700,32500,32500,32500,32500,0
20231024,185900,16308117700,32500,32500,32500,32500,0
20231024,185800,16308117700,32500,32500,32500,32500,0
20231024,185700,16308117700,32500,32500,32500,32500,0
20231024,185600,16308117700,32500,32500,32500,32500,0
20231024,185500,16308117700,32500,32500,32500,32500,0
20231024,185400,16308117700,32500,32500,32500,32500,0
20231024,185300,16308117700,32500,32500,32500,32500,0
20231024,185200,16308117700,32500,32500,32500,32500,0
20231024,185100,16308117700,32500,32500,32500,32500,0
20231024,185000,16308117700,32500,32500,32500,32500,0
20231024,184900,16308117700,32500,32500,32500,32500,0
20231024,184800,16308117700,32500,32500,32500,32500,0
20231024,184700,16308117700,32500,32500,32500,32500,0
20231024,184600,16308117700,32500,32500,32500,32500,0
20231024,184500,16308117700,32500,32500,32500,32500,0
20231024,184400,16308117700,32500,32500,32500,32500,0
20231024,184300,16308117700,32500,32500,32500,32500,0
20231024,184200,16308117700,32500,32500,32500,32500,0
20231024,184100,16308117700,32500,32500,32500,32500,0
20231024,184000,16308117700,32500,32500,32500,32500,0
20231024,183900,16308117700,32500,32500,32500,32500,0
20231024,183800,16308117700,32500,32500,32500,32500,0
20231024,183700,16308117700,32500,32500,32500,32500,0
20231024,183600,16308117700,32500,32500,32500,32500,0
20231024,183500,16308117700,32500,32500,32500,32500,0
20231024,183400,16308117700,32500,32500,32500,32500,33949
20231024,183300,16308117700,32500,32500,32500,32500,0
20231024,183200,16308117700,32500,32500,32500,32500,0
20231024,183100,16308117700,32500,32500,32500,32500,0
20231024,183000,16308117700,32500,32500,32500,32500,0
20231024,182900,16308117700,32500,32500,32500,32500,0
20231024,182800,16308117700,32500,32500,32500,32500,0
20231024,182700,16308117700,32500,32500,32500,32500,0
20231024,182600,16308117700,32500,32500,32500,32500,0
20231024,182500,16308117700,32500,32500,32500,32500,0
20231024,182400,16308117700,32500,32500,32500,32500,0
20231024,182300,16308117700,32500,32500,32500,32500,0
20231024,182200,16308117700,32500,32500,32500,32500,0
20231024,182100,16308117700,32500,32500,32500,32500,0
20231024,182000,16308117700,32500,32500,32500,32500,0
20231024,181900,16308117700,32500,32500,32500,32500,0
20231024,181800,16308117700,32500,32500,32500,32500,0
20231024,181700,16308117700,32500,32500,32500,32500,0
20231024,181600,16308117700,32500,32500,32500,32500,0
20231024,181500,16308117700,32500,32500,32500,32500,0
20231024,181400,16308117700,32500,32500,32500,32500,0
20231024,181300,16308117700,32500,32500,32500,32500,0
20231024,181200,16308117700,32500,32500,32500,32500,0
20231024,181100,16308117700,32500,32500,32500,32500,0
20231024,181000,16308117700,32500,32500,32500,32500,0
20231024,180900,16308117700,32500,32500,32500,32500,0
20231024,180800,16308117700,32500,32500,32500,32500,0
20231024,180700,16308117700,32500,32500,32500,32500,0
20231024,180600,16308117700,32500,32500,32500,32500,0
20231024,180500,16308117700,32500,32500,32500,32500,0
20231024,180400,16308117700,32500,32500,32500,32500,33949
20231024,180300,16308117700,32500,32500,32500,32500,0
20231024,180200,16308117700,32500,32500,32500,32500,0
20231024,180100,16308117700,32500,32500,32500,32500,0
20231024,180000,16308117700,32500,32500,32500,32500,0
20231024,175900,16308117700,32500,32500,32500,32500,0
20231024,175800,16308117700,32500,32500,32500,32500,0
20231024,175700,16308117700,32500,32500,32500,32500,0
20231024,175600,16308117700,32500,32500,32500,32500,0
20231024,175500,16308117700,32500,32500,32500,32500,0
20231024,175400,16308117700,32500,32500,32500,32500,0
20231024,175300,16308117700,32500,32500,32500,32500,0
20231024,175200,16308117700,32500,32500,32500,32500,0
20231024,175100,16308117700,32500,32500,32500,32500,0
20231024,175000,16308117700,32500,32500,32500,32500,0
20231024,174900,16308117700,32500,32500,32500,32500,0
20231024,174800,16308117700,32500,32500,32500,32500,0
20231024,174700,16308117700,32500,32500,32500,32500,0
20231024,174600,16308117700,32500,32500,32500,32500,0
20231024,174500,16308117700,32500,32500,32500,32500,0
20231024,174400,16308117700,32500,32500,32500,32500,0
20231024,174300,16308117700,32500,32500,32500,32500,0
20231024,174200,16308117700,32500,32500,32500,32500,0
20231024,174100,16308117700,32500,32500,32500,32500,0
20231024,174000,16308117700,32500,32500,32500,32500,0
20231024,173900,16308117700,32500,32500,32500,32500,0
20231024,173800,16308117700,32500,32500,32500,32500,0
20231024,173700,16308117700,32500,32500,32500,32500,0
20231024,173600,16308117700,32500,32500,32500,32500,0
20231024,173500,16308117700,32500,32500,32500,32500,0
20231024,173400,16308117700,32500,32500,32500,32500,33949
20231024,173300,16308117700,32500,32500,32500,32500,0
20231024,173200,16308117700,32500,32500,32500,32500,0
20231024,173100,16308117700,32500,32500,32500,32500,0
20231024,173000,16308117700,32500,32500,32500,32500,0
20231024,172900,16308117700,32500,32500,32500,32500,0
20231024,172800,16308117700,32500,32500,32500,32500,0
20231024,172700,16308117700,32500,32500,32500,32500,0
20231024,172600,16308117700,32500,32500,32500,32500,0
20231024,172500,16308117700,32500,32500,32500,32500,0
20231024,172400,16308117700,32500,32500,32500,32500,0
20231024,172300,16308117700,32500,32500,32500,32500,0
20231024,172200,16308117700,32500,32500,32500,32500,0
20231024,172100,16308117700,32500,32500,32500,32500,0
20231024,172000,16308117700,32500,32500,32500,32500,0
20231024,171900,16308117700,32500,32500,32500,32500,0
20231024,171800,16308117700,32500,32500,32500,32500,0
20231024,171700,16308117700,32500,32500,32500,32500,0
20231024,171600,16308117700,32500,32500,32500,32500,0
20231024,171500,16308117700,32500,32500,32500,32500,0
20231024,171400,16308117700,32500,32500,32500,32500,0
20231024,171300,16308117700,32500,32500,32500,32500,0
20231024,171200,16308117700,32500,32500,32500,32500,0
20231024,171100,16308117700,32500,32500,32500,32500,0
20231024,171000,16308117700,32500,32500,32500,32500,0
20231024,170900,16308117700,32500,32500,32500,32500,0
20231024,170800,16308117700,32500,32500,32500,32500,0
20231024,170700,16308117700,32500,32500,32500,32500,0
20231024,170600,16308117700,32500,32500,32500,32500,0
20231024,170500,16308117700,32500,32500,32500,32500,0
20231024,170400,16308117700,32500,32500,32500,32500,33949
20231024,170300,16308117700,32500,32500,32500,32500,0
20231024,170200,16308117700,32500,32500,32500,32500,0
20231024,170100,16308117700,32500,32500,32500,32500,0
20231024,170000,16308117700,32500,32500,32500,32500,0
20231024,165900,16308117700,32500,32500,32500,32500,0
20231024,165800,16308117700,32500,32500,32500,32500,0
20231024,165700,16308117700,32500,32500,32500,32500,0
20231024,165600,16308117700,32500,32500,32500,32500,0
20231024,165500,16308117700,32500,32500,32500,32500,0
20231024,165400,16308117700,32500,32500,32500,32500,0
20231024,165300,16308117700,32500,32500,32500,32500,0
20231024,165200,16308117700,32500,32500,32500,32500,0
20231024,165100,16308117700,32500,32500,32500,32500,0
20231024,165000,16308117700,32500,32500,32500,32500,0
20231024,164900,16308117700,32500,32500,32500,32500,0
20231024,164800,16308117700,32500,32500,32500,32500,0
20231024,164700,16308117700,32500,32500,32500,32500,0
20231024,164600,16308117700,32500,32500,32500,32500,0
20231024,164500,16308117700,32500,32500,32500,32500,0
20231024,164400,16308117700,32500,32500,32500,32500,0
20231024,164300,16308117700,32500,32500,32500,32500,0
20231024,164200,16308117700,32500,32500,32500,32500,0
20231024,164100,16308117700,32500,32500,32500,32500,0
20231024,164000,16308117700,32500,32500,32500,32500,0
20231024,163900,16308117700,32500,32500,32500,32500,0
20231024,163800,16308117700,32500,32500,32500,32500,0
20231024,163700,16308117700,32500,32500,32500,32500,0
20231024,163600,16308117700,32500,32500,32500,32500,0
20231024,163500,16308117700,32500,32500,32500,32500,0
20231024,163400,16308117700,32500,32500,32500,32500,33949
20231024,163300,16308117700,32500,32500,32500,32500,0
20231024,163200,16308117700,32500,32500,32500,32500,0
20231024,163100,16308117700,32500,32500,32500,32500,0
20231024,163000,16308117700,32500,32500,32500,32500,0
20231024,162900,16308117700,32500,32500,32500,32500,0
20231024,162800,16308117700,32500,32500,32500,32500,0
20231024,162700,16308117700,32500,32500,32500,32500,0
20231024,162600,16308117700,32500,32500,32500,32500,0
20231024,162500,16308117700,32500,32500,32500,32500,0
20231024,162400,16308117700,32500,32500,32500,32500,0
20231024,162300,16308117700,32500,32500,32500,32500,0
20231024,162200,16308117700,32500,32500,32500,32500,0
20231024,162100,16308117700,32500,32500,32500,32500,0
20231024,162000,16308117700,32500,32500,32500,32500,0
20231024,161900,16308117700,32500,32500,32500,32500,0
20231024,161800,16308117700,32500,32500,32500,32500,0
20231024,161700,16308117700,32500,32500,32500,32500,0
20231024,161600,16308117700,32500,32500,32500,32500,0
20231024,161500,16308117700,32500,32500,32500,32500,0
20231024,161400,16308117700,32500,32500,32500,32500,0
20231024,161300,16308117700,32500,32500,32500,32500,0
20231024,161200,16308117700,32500,32500,32500,32500,0
20231024,161100,16308117700,32500,32500,32500,32500,0
20231024,161000,16308117700,32500,32500,32500,32500,0
20231024,160900,16308117700,32500,32500,32500,32500,0
20231024,160800,16308117700,32500,32500,32500,32500,0
20231024,160700,16308117700,32500,32500,32500,32500,0
20231024,160600,16308117700,32500,32500,32500,32500,0
20231024,160500,16308117700,32500,32500,32500,32500,0
20231024,160400,16308117700,32500,32500,32500,32500,33949
20231024,160300,16308117700,32500,32500,32500,32500,0
20231024,160200,16308117700,32500,32500,32500,32500,0
20231024,160100,16308117700,32500,32500,32500,32500,0
20231024,160000,16308117700,32500,32500,32500,32500,0
20231024,155900,16308117700,32500,32500,32500,32500,0
20231024,155800,16308117700,32500,32500,32500,32500,0
20231024,155700,16308117700,32500,32500,32500,32500,0
20231024,155600,16308117700,32500,32500,32500,32500,0
20231024,155500,16308117700,32500,32500,32500,32500,0
20231024,155400,16308117700,32500,32500,32500,32500,0
20231024,155300,16308117700,32500,32500,32500,32500,0
20231024,155200,16308117700,32500,32500,32500,32500,0
20231024,155100,16308117700,32500,32500,32500,32500,0
20231024,155000,16308117700,32500,32500,32500,32500,0
20231024,154900,16308117700,32500,32500,32500,32500,0
20231024,154800,16308117700,32500,32500,32500,32500,0
20231024,154700,16308117700,32500,32500,32500,32500,0
20231024,154600,16308117700,32500,32500,32500,32500,0
20231024,154500,16308117700,32500,32500,32500,32500,0
20231024,154400,16308117700,32500,32500,32500,32500,0
20231024,154300,16308117700,32500,32500,32500,32500,0
20231024,154200,16308117700,32500,32500,32500,32500,0
20231024,154100,16308117700,32500,32500,32500,32500,0
20231024,154000,16308117700,32500,32500,32500,32500,0
20231024,153900,16308117700,32500,32500,32500,32500,0
20231024,153800,16308117700,32500,32500,32500,32500,0
20231024,153700,16308117700,32500,32500,32500,32500,0
20231024,153600,16308117700,32500,32500,32500,32500,0
20231024,153500,16308117700,32500,32500,32500,32500,0
20231024,153400,16308117700,32500,32500,32500,32500,33949
20231024,153300,16308117700,32500,32500,32500,32500,0
20231024,153200,16308117700,32500,32500,32500,32500,0
20231024,153100,16308117700,32500,32500,32500,32500,0
20231024,153000,16308117700,32500,32500,32500,32500,33949
20231024,152900,15204775200,32500,32500,32500,32500,0
20231024,152800,15204775200,32500,32500,32500,32500,0
20231024,152700,15204775200,32500,32500,32500,32500,0
20231024,152600,15204775200,32500,32500,32500,32500,0
20231024,152500,15204775200,32500,32500,32500,32500,0
20231024,152400,15204775200,32500,32500,32500,32500,0
20231024,152300,15204775200,32500,32500,32500,32500,0
20231024,152200,15204775200,32500,32500,32500,32500,0
20231024,152100,15204775200,32500,32500,32500,32500,0
20231024,152000,15204775200,32500,32500,32500,32500,0
20231024,151900,15204775200,32500,32550,32600,32500,3554
20231024,151800,15089128650,32600,32600,32600,32550,1017
20231024,151700,15055981150,32600,32600,32600,32550,1132
20231024,151600,15019089000,32600,32550,32600,32550,1059
20231024,151500,14984575450,32550,32550,32600,32550,423
20231024,151400,14970797000,32550,32600,32650,32550,410
20231024,151300,14957438950,32550,32550,32650,32550,323
20231024,151200,14946913350,32550,32550,32650,32550,419
20231024,151100,14933256650,32550,32550,32600,32550,448
20231024,151000,14918660550,32550,32600,32600,32550,747
20231024,150900,14894316150,32600,32600,32650,32550,631
20231024,150800,14873750650,32600,32600,32650,32550,462
20231024,150700,14858690300,32600,32600,32650,32550,3369
20231024,150600,14748870400,32650,32600,32650,32600,1021
20231024,150500,14715542900,32650,32650,32650,32600,812
20231024,150400,14689038550,32650,32650,32650,32600,825
20231024,150300,14662107850,32650,32650,32650,32600,495
20231024,150200,14645952350,32650,32650,32650,32600,416
20231024,150100,14632371800,32650,32600,32650,32600,842
20231024,150000,14604909700,32650,32600,32650,32600,556
20231024,145900,14586761450,32600,32600,32650,32550,1785
20231024,145800,14528530200,32600,32550,32600,32550,1585
20231024,145700,14476867250,32600,32550,32600,32550,1063
20231024,145600,14442217800,32600,32600,32600,32550,768
20231024,145500,14417186250,32600,32600,32600,32550,921
20231024,145400,14387167650,32600,32600,32600,32550,777
20231024,145300,14361844000,32600,32600,32600,32550,2073
20231024,145200,14294314900,32600,32600,32600,32550,441
20231024,145100,14279941800,32600,32600,32600,32550,1074
20231024,145000,14244933650,32550,32600,32600,32550,786
20231024,144900,14219318600,32600,32600,32600,32550,1681
20231024,144800,14164523900,32600,32550,32600,32550,805
20231024,144700,14138286200,32600,32600,32600,32550,769
20231024,144600,14113217150,32550,32600,32600,32550,854
20231024,144500,14085400350,32600,32600,32600,32550,1134
20231024,144400,14048438500,32600,32600,32600,32550,688
20231024,144300,14026017500,32600,32600,32600,32550,938
20231024,144200,13995460200,32600,32600,32600,32550,763
20231024,144100,13970589800,32600,32600,32600,32550,528
20231024,144000,13953377650,32600,32550,32600,32550,545
20231024,143900,13935615150,32600,32600,32600,32550,792
20231024,143800,13909797750,32550,32600,32600,32550,646
20231024,143700,13888741750,32550,32600,32600,32550,507
20231024,143600,13872219200,32550,32550,32600,32550,687
20231024,143500,13849828200,32550,32600,32600,32550,786
20231024,143400,13824209600,32550,32550,32600,32550,382
20231024,143300,13811760900,32550,32600,32600,32550,732
20231024,143200,13787905750,32600,32600,32600,32550,805
20231024,143100,13761670400,32600,32550,32600,32550,364
20231024,143000,13749807900,32550,32550,32600,32550,837
20231024,142900,13722533700,32600,32600,32600,32550,2940
20231024,142800,13626803550,32600,32600,32600,32550,526
20231024,142700,13609660650,32550,32600,32600,32500,1466
20231024,142600,13561887750,32500,32550,32600,32500,2125
20231024,142500,13492735200,32500,32550,32550,32500,1427
20231024,142400,13446296400,32550,32550,32550,32500,651
20231024,142300,13425111050,32550,32550,32550,32500,602
20231024,142200,13405520800,32550,32550,32550,32500,495
20231024,142100,13389412550,32550,32550,32550,32500,614
20231024,142000,13369430900,32550,32550,32600,32500,891
20231024,141900,13340424800,32500,32550,32600,32500,372
20231024,141800,13328316500,32550,32550,32600,32500,689
20231024,141700,13305889100,32500,32550,32600,32500,652
20231024,141600,13284673200,32550,32500,32550,32500,704
20231024,141500,13261762400,32550,32500,32550,32500,1002
20231024,141400,13229152850,32550,32550,32550,32500,879
20231024,141300,13200546200,32500,32550,32550,32500,1295
20231024,141200,13158396950,32500,32500,32550,32500,635
20231024,141100,13137735100,32550,32550,32600,32500,741
20231024,141000,13113614950,32600,32550,32600,32500,924
20231024,140900,13083540000,32500,32550,32550,32500,610
20231024,140800,13063690150,32500,32550,32550,32500,606
20231024,140700,13043971550,32550,32500,32600,32500,175
20231024,140600,13038274900,32500,32500,32550,32500,442
20231024,140500,13023892850,32550,32550,32600,32500,1527
20231024,140400,12974218500,32550,32500,32550,32500,147
20231024,140300,12969437550,32550,32550,32550,32500,727
20231024,140200,12945777500,32550,32550,32600,32500,589
20231024,140100,12926601150,32500,32500,32550,32500,1172
20231024,140000,12888457150,32550,32550,32550,32500,961
20231024,135900,12857182700,32550,32550,32550,32500,504
20231024,135800,12840780550,32550,32550,32550,32500,624
20231024,135700,12820472850,32500,32500,32550,32500,331
20231024,135600,12809704000,32550,32550,32550,32500,948
20231024,135500,12778850500,32500,32500,32550,32500,384
20231024,135400,12766355350,32500,32550,32550,32500,844
20231024,135300,12738888650,32550,32550,32550,32500,649
20231024,135200,12717775650,32550,32450,32550,32450,359
20231024,135100,12706102300,32450,32450,32500,32450,525
20231024,135000,12689043700,32450,32500,32500,32450,1217
20231024,134900,12649504650,32450,32500,32500,32450,655
20231024,134800,12628219150,32450,32500,32500,32450,205
20231024,134700,12621560050,32500,32500,32500,32450,633
20231024,134600,12600993600,32450,32500,32500,32450,435
20231024,134500,12586857400,32450,32450,32500,32450,240
20231024,134400,12579062100,32450,32500,32500,32450,758
20231024,134300,12554435350,32500,32550,32550,32450,1543
20231024,134200,12504275900,32500,32500,32550,32500,370
20231024,134100,12492236600,32500,32550,32550,32500,585
20231024,134000,12473204550,32550,32500,32550,32500,640
20231024,133900,12452380800,32500,32550,32550,32500,315
20231024,133800,12442129250,32550,32550,32550,32500,684
20231024,133700,12419871900,32550,32500,32550,32500,1079
20231024,133600,12384780300,32500,32500,32550,32500,85
20231024,133500,12382013950,32500,32500,32500,32450,446
20231024,133400,12367523150,32450,32500,32500,32450,628
20231024,133300,12347117800,32500,32500,32500,32450,153
20231024,133200,12342146450,32450,32500,32500,32450,538
20231024,133100,12324668900,32500,32500,32500,32450,515
20231024,133000,12307934550,32500,32450,32500,32450,182
20231024,132900,12302026150,32450,32500,32500,32450,517
20231024,132800,12285229650,32500,32500,32500,32450,400
20231024,132700,12272234050,32500,32500,32500,32450,175
20231024,132600,12266547850,32500,32500,32500,32450,440
20231024,132500,12252254000,32500,32550,32550,32450,2333
20231024,132400,12176413350,32500,32500,32550,32500,1200
20231024,132300,12137373050,32550,32550,32550,32500,632
20231024,132200,12116808150,32500,32550,32550,32500,1018
20231024,132100,12083678100,32550,32550,32550,32500,433
20231024,132000,12069584000,32500,32550,32550,32500,545
20231024,131900,12051849050,32500,32450,32500,32450,1779
20231024,131800,11994036400,32500,32500,32500,32450,148
20231024,131700,11989226800,32450,32500,32500,32450,467
20231024,131600,11974054500,32450,32450,32500,32450,1366
20231024,131500,11929705950,32450,32450,32450,32400,48
20231024,131400,11928150000,32400,32450,32450,32400,566
20231024,131300,11909788700,32450,32400,32450,32400,585
20231024,131200,11890808500,32450,32450,32450,32400,258
20231024,131100,11882439100,32400,32450,32450,32400,280
20231024,131000,11873357650,32450,32400,32450,32400,318
20231024,130900,11863049900,32450,32400,32450,32400,126
20231024,130800,11858962650,32400,32450,32450,32400,300
20231024,130700,11849233050,32400,32450,32450,32400,95
20231024,130600,11846153750,32450,32450,32450,32400,24
20231024,130500,11845375150,32400,32450,32450,32400,160
20231024,130400,11840185950,32450,32450,32450,32400,1349
20231024,130300,11796451100,32450,32450,32450,32400,670
20231024,130200,11774711300,32400,32450,32450,32400,216
20231024,130100,11767709100,32450,32450,32450,32400,174
20231024,130000,11762065100,32450,32450,32450,32400,410
20231024,125900,11748763350,32400,32450,32450,32400,321
20231024,125800,11738359100,32400,32450,32450,32400,314
20231024,125700,11728174500,32450,32400,32450,32400,124
20231024,125600,11724155100,32400,32450,32450,32400,238
20231024,125500,11716434950,32400,32400,32450,32400,364
20231024,125400,11704638750,32400,32400,32450,32400,314
20231024,125300,11694454650,32450,32450,32450,32400,2241
20231024,125200,11621827200,32400,32400,32450,32400,229
20231024,125100,11614402550,32400,32400,32450,32400,161
20231024,125000,11609182900,32450,32450,32450,32400,283
20231024,124900,11599999650,32400,32450,32450,32400,204
20231024,124800,11593383650,32400,32450,32450,32400,206
20231024,124700,11586703550,32400,32400,32450,32400,80
20231024,124600,11584108900,32400,32400,32450,32400,242
20231024,124500,11576258700,32400,32450,32450,32400,273
20231024,124400,11567404500,32450,32450,32450,32400,648
20231024,124300,11546380200,32400,32400,32450,32400,132
20231024,124200,11542098700,32400,32400,32450,32400,593
20231024,124100,11522863050,32400,32450,32450,32400,231
20231024,124000,11515371700,32400,32400,32400,32400,121
20231024,123900,11511451300,32400,32450,32450,32400,283
20231024,123800,11502272700,32450,32450,32450,32400,252
20231024,123700,11494100150,32400,32450,32450,32400,126
20231024,123600,11490014000,32400,32400,32450,32400,233
20231024,123500,11482461100,32400,32450,32450,32400,708
20231024,123400,11459488400,32450,32400,32450,32400,617
20231024,123300,11439491000,32400,32450,32450,32400,117
20231024,123200,11435697950,32450,32450,32450,32400,195
20231024,123100,11429373200,32400,32450,32450,32400,193
20231024,123000,11423112650,32400,32400,32400,32400,102
20231024,122900,11419807850,32400,32450,32450,32400,150
20231024,122800,11414942750,32450,32400,32450,32400,155
20231024,122700,11409918050,32400,32450,32450,32400,158
20231024,122600,11404795450,32450,32500,32500,32400,578
20231024,122500,11386038600,32450,32450,32500,32450,903
20231024,122400,11356736200,32450,32450,32500,32450,146
20231024,122300,11351998450,32450,32500,32500,32450,787
20231024,122200,11326458850,32450,32450,32500,32450,414
20231024,122100,11313021150,32400,32450,32450,32400,1441
20231024,122000,11266265400,32450,32450,32450,32400,1521
20231024,121900,11216955950,32400,32450,32450,32400,476
20231024,121800,11201529250,32400,32450,32450,32400,192
20231024,121700,11195305300,32450,32450,32450,32400,70
20231024,121600,11193035300,32450,32400,32450,32400,85
20231024,121500,11190281250,32400,32500,32500,32400,2426
20231024,121400,11111561100,32450,32500,32500,32450,504
20231024,121300,11095201500,32450,32450,32450,32450,60
20231024,121200,11093254500,32450,32500,32500,32450,2886
20231024,121100,10999477800,32550,32550,32550,32500,427
20231024,121000,10985584250,32500,32500,32550,32500,434
20231024,120900,10971472650,32500,32500,32550,32500,102
20231024,120800,10968157600,32500,32550,32550,32500,189
20231024,120700,10962011150,32550,32500,32550,32500,193
20231024,120600,10955732950,32500,32500,32500,32500,122
20231024,120500,10951767950,32500,32550,32550,32500,451
20231024,120400,10937105900,32550,32500,32550,32500,87
20231024,120300,10934276050,32550,32500,32550,32500,305
20231024,120200,10924357200,32500,32550,32550,32500,142
20231024,120100,10919737850,32500,32550,32550,32500,394
20231024,120000,10906916750,32550,32500,32550,32500,109
20231024,115900,10903374100,32550,32550,32550,32500,217
20231024,115800,10896316900,32550,32550,32550,32500,16
20231024,115700,10895796500,32550,32500,32550,32500,117
20231024,115600,10891993400,32500,32550,32550,32500,204
20231024,115500,10885358600,32550,32500,32550,32500,60
20231024,115400,10883408250,32500,32550,32550,32500,414
20231024,115300,10869953100,32500,32550,32550,32500,172
20231024,115200,10864361750,32500,32550,32550,32500,87
20231024,115100,10861530450,32500,32500,32550,32500,233
20231024,115000,10853957850,32500,32550,32550,32500,170
20231024,114900,10848426850,32500,32500,32550,32500,103
20231024,114800,10845079050,32500,32550,32550,32500,155
20231024,114700,10840038000,32500,32600,32600,32500,2735
20231024,114600,10751017550,32550,32550,32600,32550,199
20231024,114500,10744538850,32550,32550,32600,32550,106
20231024,114400,10741087950,32550,32600,32600,32550,161
20231024,114300,10735842700,32550,32600,32600,32550,1153
20231024,114200,10698309600,32550,32600,32600,32550,150
20231024,114100,10693426900,32550,32600,32600,32550,495
20231024,114000,10677295000,32550,32550,32600,32550,111
20231024,113900,10673678200,32550,32550,32600,32550,320
20231024,113800,10663256850,32600,32600,32600,32550,97
20231024,113700,10660098150,32550,32550,32600,32550,106
20231024,113600,10656647550,32550,32600,32600,32550,862
20231024,113500,10628551100,32600,32600,32600,32550,153
20231024,113400,10623566500,32550,32550,32600,32550,369
20231024,113300,10611551100,32550,32600,32600,32550,63
20231024,113200,10609500300,32550,32600,32600,32550,2686
20231024,113100,10521944200,32600,32550,32600,32550,167
20231024,113000,10516507500,32550,32550,32600,32550,40
20231024,112900,10515205300,32600,32550,32600,32500,1386
20231024,112800,10470090850,32500,32550,32600,32500,3254
20231024,112700,10364170000,32600,32450,32600,32450,9810
20231024,112600,10045155600,32450,32500,32500,32450,240
20231024,112500,10037363600,32450,32450,32500,32450,235
20231024,112400,10029731150,32500,32450,32500,32450,82
20231024,112300,10027067000,32450,32500,32500,32450,253
20231024,112200,10018850550,32450,32450,32500,32450,216
20231024,112100,10011835600,32500,32500,32500,32450,385
20231024,112000,9999326150,32450,32500,32500,32450,337
20231024,111900,9988383850,32450,32500,32500,32450,197
20231024,111800,9981988500,32450,32450,32500,32450,136
20231024,111700,9977571200,32450,32500,32500,32450,241
20231024,111600,9969740750,32450,32450,32450,32400,1379
20231024,111500,9925000150,32450,32450,32450,32400,623
20231024,111400,9904790100,32400,32450,32450,32400,275
20231024,111300,9895870450,32400,32450,32450,32400,144
20231024,111200,9891201650,32400,32400,32450,32350,1001
20231024,111100,9858765750,32450,32400,32450,32350,702
20231024,111000,9836025250,32350,32350,32400,32350,461
20231024,110900,9821099350,32350,32350,32400,32350,104
20231024,110800,9817731750,32350,32400,32400,32350,538
20231024,110700,9800303950,32400,32350,32400,32300,2154
20231024,110600,9730616800,32300,32300,32350,32300,126
20231024,110500,9726541050,32300,32350,32350,32300,254
20231024,110400,9718329200,32300,32300,32350,32300,280
20231024,110300,9709274950,32350,32300,32350,32300,91
20231024,110200,9706332850,32300,32350,32350,32300,333
20231024,110100,9695563600,32350,32300,32350,32300,352
20231024,110000,9684180100,32300,32350,32350,32300,71
20231024,105900,9681883450,32300,32350,32350,32300,201
20231024,105800,9675385800,32350,32350,32350,32300,206
20231024,105700,9668725300,32350,32250,32350,32250,776
20231024,105600,9643669600,32300,32300,32300,32250,675
20231024,105500,9621868950,32250,32250,32350,32200,8112
20231024,105400,9360164300,32250,32200,32250,32200,295
20231024,105300,9350660750,32200,32250,32250,32200,64
20231024,105200,9348598650,32200,32200,32250,32200,172
20231024,105100,9343056450,32200,32250,32250,32200,1667
20231024,105000,9289309250,32200,32250,32250,32200,1032
20231024,104900,9256057300,32200,32250,32250,32200,176
20231024,104800,9250384800,32250,32200,32250,32200,87
20231024,104700,9247581350,32250,32250,32250,32200,404
20231024,104600,9234564000,32200,32200,32250,32200,93
20231024,104500,9231568900,32200,32250,32250,32200,223
20231024,104400,9224382550,32200,32200,32250,32150,1547
20231024,104300,9174574050,32200,32150,32250,32150,2333
20231024,104200,9099449150,32200,32200,32200,32150,7780
20231024,104100,8849148050,32250,32250,32250,32200,786
20231024,104000,8823829350,32250,32250,32250,32200,2496
20231024,103900,8743439800,32200,32200,32250,32200,432
20231024,103800,8729520150,32200,32250,32250,32200,662
20231024,103700,8708191100,32200,32200,32250,32200,553
20231024,103600,8690378100,32200,32250,32250,32200,370
20231024,103500,8678455700,32200,32250,32250,32200,431
20231024,103400,8664566250,32200,32250,32250,32200,4992
20231024,103300,8503586950,32250,32250,32300,32250,243
20231024,103200,8495746400,32300,32300,32300,32250,428
20231024,103100,8481927500,32250,32250,32300,32250,1182
20231024,103000,8443801750,32250,32300,32300,32250,806
20231024,102900,8417783950,32300,32400,32400,32300,10531
20231024,102800,8077393550,32350,32350,32400,32350,463
20231024,102700,8062406100,32350,32350,32400,32350,648
20231024,102600,8041439000,32400,32450,32450,32400,3118
20231024,102500,7940412000,32450,32450,32450,32450,215
20231024,102400,7933435250,32400,32400,32450,32400,3138
20231024,102300,7831748000,32450,32450,32450,32400,2315
20231024,102200,7756627750,32450,32450,32450,32400,249
20231024,102100,7748550150,32400,32450,32450,32400,282
20231024,102000,7739400750,32450,32450,32500,32450,798
20231024,101900,7713496800,32450,32450,32500,32400,7032
20231024,101800,7485255950,32400,32450,32450,32400,141
20231024,101700,7480682650,32400,32450,32450,32400,232
20231024,101600,7473154300,32450,32450,32450,32450,521
20231024,101500,7456247850,32450,32450,32500,32450,166
20231024,101400,7450858750,32450,32450,32500,32400,612
20231024,101300,7430997450,32450,32500,32500,32450,147
20231024,101200,7426224850,32500,32450,32500,32450,300
20231024,101100,7416477050,32400,32450,32500,32400,1544
20231024,101000,7366371450,32450,32400,32450,32400,210
20231024,100900,7359563600,32450,32450,32450,32450,209
20231024,100800,7352781550,32450,32450,32450,32450,1376
20231024,100700,7308130350,32400,32400,32450,32400,239
20231024,100600,7300376050,32400,32450,32450,32400,274
20231024,100500,7291486750,32450,32450,32450,32450,366
20231024,100400,7279610050,32450,32450,32450,32450,316
20231024,100300,7269355850,32450,32450,32450,32400,223
20231024,100200,7262122050,32450,32450,32450,32400,337
20231024,100100,7251193000,32450,32450,32450,32400,384
20231024,100000,7238732250,32450,32450,32450,32400,310
20231024,095900,7228673250,32450,32450,32450,32400,185
20231024,095800,7222670100,32450,32400,32450,32400,263
20231024,095700,7214141500,32450,32400,32450,32400,277
20231024,095600,7205153100,32450,32450,32450,32400,300
20231024,095500,7195418200,32450,32500,32500,32400,455
20231024,095400,7180662150,32500,32450,32500,32450,2394
20231024,095300,7102964750,32500,32450,32500,32450,802
20231024,095200,7076930250,32500,32400,32500,32400,1237
20231024,095100,7036787050,32450,32450,32450,32400,507
20231024,095000,7020335000,32400,32450,32450,32400,348
20231024,094900,7009042450,32450,32450,32450,32400,539
20231024,094800,6991552450,32450,32400,32450,32400,2353
20231024,094700,6915220700,32450,32450,32450,32400,559
20231024,094600,6897096250,32450,32400,32450,32400,1386
20231024,094500,6852170200,32400,32400,32400,32350,1260
20231024,094400,6811357300,32400,32350,32400,32350,607
20231024,094300,6791706650,32400,32400,32400,32350,311
20231024,094200,6781637100,32350,32400,32400,32350,732
20231024,094100,6757938500,32400,32350,32400,32350,762
20231024,094000,6733287050,32400,32400,32400,32350,439
20231024,093900,6719067950,32400,32400,32400,32350,282
20231024,093800,6709943350,32350,32350,32400,32350,443
20231024,093700,6695605950,32400,32450,32450,32400,1536
20231024,093600,6645835050,32400,32450,32450,32400,406
20231024,093500,6632669400,32450,32400,32450,32400,30
20231024,093400,6631696900,32400,32400,32450,32350,2469
20231024,093300,6551713850,32400,32450,32450,32350,44357
20231024,093200,5112688800,32450,32450,32500,32400,100175
20231024,093100,1862009450,32500,32450,32500,32400,4401
20231024,093000,1719200000,32500,32450,32500,32450,276
20231024,092900,1710240450,32500,32500,32500,32450,341
20231024,092800,1699158700,32500,32500,32500,32450,597
20231024,092700,1679757600,32500,32500,32500,32450,169
20231024,092600,1674267150,32450,32500,32500,32450,75
20231024,092500,1671829700,32450,32450,32450,32450,33
20231024,092400,1670758850,32450,32500,32500,32450,58
20231024,092300,1668874350,32500,32500,32500,32500,22
20231024,092200,1668159350,32500,32500,32500,32450,115
20231024,092100,1664421900,32500,32450,32500,32450,55
20231024,092000,1662636950,32500,32500,32500,32450,486
20231024,091900,1646846550,32450,32500,32500,32450,1228
20231024,091800,1606992050,32500,32500,32500,32500,27
20231024,091700,1606114550,32500,32550,32550,32450,4495
20231024,091600,1460029950,32550,32550,32550,32500,147
20231024,091500,1455247600,32550,32550,32550,32500,1041
20231024,091400,1421364550,32550,32550,32550,32500,315
20231024,091300,1411112550,32550,32550,32550,32550,263
20231024,091200,1402551900,32500,32550,32550,32500,570
20231024,091100,1383999350,32550,32450,32600,32450,4943
20231024,091000,1223164400,32500,32500,32500,32450,371
20231024,090900,1211114400,32500,32550,32550,32450,4005
20231024,090800,1080960650,32550,32550,32550,32500,168
20231024,090700,1075495350,32500,32500,32500,32500,6
20231024,090600,1075300350,32500,32550,32550,32500,273
20231024,090500,1066426950,32500,32500,32550,32450,3165
20231024,090400,963566650,32500,32500,32550,32450,891
20231024,090300,934607500,32500,32450,32550,32450,2722
20231024,090200,846128700,32450,32400,32600,32350,10834
20231024,090100,495161300,32400,32500,32500,32400,4383
20231024,090000,352944800,32500,32600,32600,32450,10838