KissMeData/101930/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,201100,586845850,23500,23500,23500,23500,2070
20241024,201000,586845850,23500,23500,23500,23500,0
20241024,200900,586845850,23500,23500,23500,23500,0
20241024,200800,586845850,23500,23500,23500,23500,0
20241024,200700,586845850,23500,23500,23500,23500,0
20241024,200600,586845850,23500,23500,23500,23500,0
20241024,200500,586845850,23500,23500,23500,23500,0
20241024,200400,586845850,23500,23500,23500,23500,0
20241024,200300,586845850,23500,23500,23500,23500,0
20241024,200200,586845850,23500,23500,23500,23500,0
20241024,200100,586845850,23500,23500,23500,23500,0
20241024,200000,586845850,23500,23500,23500,23500,0
20241024,195900,586845850,23500,23500,23500,23500,0
20241024,195800,586845850,23500,23500,23500,23500,0
20241024,195700,586845850,23500,23500,23500,23500,0
20241024,195600,586845850,23500,23500,23500,23500,0
20241024,195500,586845850,23500,23500,23500,23500,0
20241024,195400,586845850,23500,23500,23500,23500,0
20241024,195300,586845850,23500,23500,23500,23500,0
20241024,195200,586845850,23500,23500,23500,23500,0
20241024,195100,586845850,23500,23500,23500,23500,0
20241024,195000,586845850,23500,23500,23500,23500,0
20241024,194900,586845850,23500,23500,23500,23500,0
20241024,194800,586845850,23500,23500,23500,23500,0
20241024,194700,586845850,23500,23500,23500,23500,0
20241024,194600,586845850,23500,23500,23500,23500,0
20241024,194500,586845850,23500,23500,23500,23500,0
20241024,194400,586845850,23500,23500,23500,23500,0
20241024,194300,586845850,23500,23500,23500,23500,0
20241024,194200,586845850,23500,23500,23500,23500,0
20241024,194100,586845850,23500,23500,23500,23500,2070
20241024,194000,586845850,23500,23500,23500,23500,0
20241024,193900,586845850,23500,23500,23500,23500,0
20241024,193800,586845850,23500,23500,23500,23500,0
20241024,193700,586845850,23500,23500,23500,23500,0
20241024,193600,586845850,23500,23500,23500,23500,0
20241024,193500,586845850,23500,23500,23500,23500,0
20241024,193400,586845850,23500,23500,23500,23500,0
20241024,193300,586845850,23500,23500,23500,23500,0
20241024,193200,586845850,23500,23500,23500,23500,0
20241024,193100,586845850,23500,23500,23500,23500,0
20241024,193000,586845850,23500,23500,23500,23500,0
20241024,192900,586845850,23500,23500,23500,23500,0
20241024,192800,586845850,23500,23500,23500,23500,0
20241024,192700,586845850,23500,23500,23500,23500,0
20241024,192600,586845850,23500,23500,23500,23500,0
20241024,192500,586845850,23500,23500,23500,23500,0
20241024,192400,586845850,23500,23500,23500,23500,0
20241024,192300,586845850,23500,23500,23500,23500,0
20241024,192200,586845850,23500,23500,23500,23500,0
20241024,192100,586845850,23500,23500,23500,23500,0
20241024,192000,586845850,23500,23500,23500,23500,0
20241024,191900,586845850,23500,23500,23500,23500,0
20241024,191800,586845850,23500,23500,23500,23500,0
20241024,191700,586845850,23500,23500,23500,23500,0
20241024,191600,586845850,23500,23500,23500,23500,0
20241024,191500,586845850,23500,23500,23500,23500,0
20241024,191400,586845850,23500,23500,23500,23500,0
20241024,191300,586845850,23500,23500,23500,23500,0
20241024,191200,586845850,23500,23500,23500,23500,0
20241024,191100,586845850,23500,23500,23500,23500,2070
20241024,191000,586845850,23500,23500,23500,23500,0
20241024,190900,586845850,23500,23500,23500,23500,0
20241024,190800,586845850,23500,23500,23500,23500,0
20241024,190700,586845850,23500,23500,23500,23500,0
20241024,190600,586845850,23500,23500,23500,23500,0
20241024,190500,586845850,23500,23500,23500,23500,0
20241024,190400,586845850,23500,23500,23500,23500,0
20241024,190300,586845850,23500,23500,23500,23500,0
20241024,190200,586845850,23500,23500,23500,23500,0
20241024,190100,586845850,23500,23500,23500,23500,0
20241024,190000,586845850,23500,23500,23500,23500,0
20241024,185900,586845850,23500,23500,23500,23500,0
20241024,185800,586845850,23500,23500,23500,23500,0
20241024,185700,586845850,23500,23500,23500,23500,0
20241024,185600,586845850,23500,23500,23500,23500,0
20241024,185500,586845850,23500,23500,23500,23500,0
20241024,185400,586845850,23500,23500,23500,23500,0
20241024,185300,586845850,23500,23500,23500,23500,0
20241024,185200,586845850,23500,23500,23500,23500,0
20241024,185100,586845850,23500,23500,23500,23500,0
20241024,185000,586845850,23500,23500,23500,23500,0
20241024,184900,586845850,23500,23500,23500,23500,0
20241024,184800,586845850,23500,23500,23500,23500,0
20241024,184700,586845850,23500,23500,23500,23500,0
20241024,184600,586845850,23500,23500,23500,23500,0
20241024,184500,586845850,23500,23500,23500,23500,0
20241024,184400,586845850,23500,23500,23500,23500,0
20241024,184300,586845850,23500,23500,23500,23500,0
20241024,184200,586845850,23500,23500,23500,23500,0
20241024,184100,586845850,23500,23500,23500,23500,2070
20241024,184000,586845850,23500,23500,23500,23500,0
20241024,183900,586845850,23500,23500,23500,23500,0
20241024,183800,586845850,23500,23500,23500,23500,0
20241024,183700,586845850,23500,23500,23500,23500,0
20241024,183600,586845850,23500,23500,23500,23500,0
20241024,183500,586845850,23500,23500,23500,23500,0
20241024,183400,586845850,23500,23500,23500,23500,0
20241024,183300,586845850,23500,23500,23500,23500,0
20241024,183200,586845850,23500,23500,23500,23500,0
20241024,183100,586845850,23500,23500,23500,23500,0
20241024,183000,586845850,23500,23500,23500,23500,0
20241024,182900,586845850,23500,23500,23500,23500,0
20241024,182800,586845850,23500,23500,23500,23500,0
20241024,182700,586845850,23500,23500,23500,23500,0
20241024,182600,586845850,23500,23500,23500,23500,0
20241024,182500,586845850,23500,23500,23500,23500,0
20241024,182400,586845850,23500,23500,23500,23500,0
20241024,182300,586845850,23500,23500,23500,23500,0
20241024,182200,586845850,23500,23500,23500,23500,0
20241024,182100,586845850,23500,23500,23500,23500,0
20241024,182000,586845850,23500,23500,23500,23500,0
20241024,181900,586845850,23500,23500,23500,23500,0
20241024,181800,586845850,23500,23500,23500,23500,0
20241024,181700,586845850,23500,23500,23500,23500,0
20241024,181600,586845850,23500,23500,23500,23500,0
20241024,181500,586845850,23500,23500,23500,23500,0
20241024,181400,586845850,23500,23500,23500,23500,0
20241024,181300,586845850,23500,23500,23500,23500,0
20241024,181200,586845850,23500,23500,23500,23500,0
20241024,181100,586845850,23500,23500,23500,23500,2070
20241024,181000,586845850,23500,23500,23500,23500,0
20241024,180900,586845850,23500,23500,23500,23500,0
20241024,180800,586845850,23500,23500,23500,23500,0
20241024,180700,586845850,23500,23500,23500,23500,0
20241024,180600,586845850,23500,23500,23500,23500,0
20241024,180500,586845850,23500,23500,23500,23500,0
20241024,180400,586845850,23500,23500,23500,23500,0
20241024,180300,586845850,23500,23500,23500,23500,0
20241024,180200,586845850,23500,23500,23500,23500,0
20241024,180100,586845850,23500,23500,23500,23500,0
20241024,180000,586845850,23500,23500,23500,23500,0
20241024,175900,586845850,23500,23500,23500,23500,0
20241024,175800,586845850,23500,23500,23500,23500,0
20241024,175700,586845850,23500,23500,23500,23500,0
20241024,175600,586845850,23500,23500,23500,23500,0
20241024,175500,586845850,23500,23500,23500,23500,0
20241024,175400,586845850,23500,23500,23500,23500,0
20241024,175300,586845850,23500,23500,23500,23500,0
20241024,175200,586845850,23500,23500,23500,23500,0
20241024,175100,586845850,23500,23500,23500,23500,0
20241024,175000,586845850,23500,23500,23500,23500,0
20241024,174900,586845850,23500,23500,23500,23500,0
20241024,174800,586845850,23500,23500,23500,23500,0
20241024,174700,586845850,23500,23500,23500,23500,0
20241024,174600,586845850,23500,23500,23500,23500,0
20241024,174500,586845850,23500,23500,23500,23500,0
20241024,174400,586845850,23500,23500,23500,23500,0
20241024,174300,586845850,23500,23500,23500,23500,0
20241024,174200,586845850,23500,23500,23500,23500,0
20241024,174100,586845850,23500,23500,23500,23500,2070
20241024,174000,586845850,23500,23500,23500,23500,0
20241024,173900,586845850,23500,23500,23500,23500,0
20241024,173800,586845850,23500,23500,23500,23500,0
20241024,173700,586845850,23500,23500,23500,23500,0
20241024,173600,586845850,23500,23500,23500,23500,0
20241024,173500,586845850,23500,23500,23500,23500,0
20241024,173400,586845850,23500,23500,23500,23500,0
20241024,173300,586845850,23500,23500,23500,23500,0
20241024,173200,586845850,23500,23500,23500,23500,0
20241024,173100,586845850,23500,23500,23500,23500,0
20241024,173000,586845850,23500,23500,23500,23500,0
20241024,172900,586845850,23500,23500,23500,23500,0
20241024,172800,586845850,23500,23500,23500,23500,0
20241024,172700,586845850,23500,23500,23500,23500,0
20241024,172600,586845850,23500,23500,23500,23500,0
20241024,172500,586845850,23500,23500,23500,23500,0
20241024,172400,586845850,23500,23500,23500,23500,0
20241024,172300,586845850,23500,23500,23500,23500,0
20241024,172200,586845850,23500,23500,23500,23500,0
20241024,172100,586845850,23500,23500,23500,23500,0
20241024,172000,586845850,23500,23500,23500,23500,0
20241024,171900,586845850,23500,23500,23500,23500,0
20241024,171800,586845850,23500,23500,23500,23500,0
20241024,171700,586845850,23500,23500,23500,23500,0
20241024,171600,586845850,23500,23500,23500,23500,0
20241024,171500,586845850,23500,23500,23500,23500,0
20241024,171400,586845850,23500,23500,23500,23500,0
20241024,171300,586845850,23500,23500,23500,23500,0
20241024,171200,586845850,23500,23500,23500,23500,0
20241024,171100,586845850,23500,23500,23500,23500,2070
20241024,171000,586845850,23500,23500,23500,23500,0
20241024,170900,586845850,23500,23500,23500,23500,0
20241024,170800,586845850,23500,23500,23500,23500,0
20241024,170700,586845850,23500,23500,23500,23500,0
20241024,170600,586845850,23500,23500,23500,23500,0
20241024,170500,586845850,23500,23500,23500,23500,0
20241024,170400,586845850,23500,23500,23500,23500,0
20241024,170300,586845850,23500,23500,23500,23500,0
20241024,170200,586845850,23500,23500,23500,23500,0
20241024,170100,586845850,23500,23500,23500,23500,0
20241024,170000,586845850,23500,23500,23500,23500,0
20241024,165900,586845850,23500,23500,23500,23500,0
20241024,165800,586845850,23500,23500,23500,23500,0
20241024,165700,586845850,23500,23500,23500,23500,0
20241024,165600,586845850,23500,23500,23500,23500,0
20241024,165500,586845850,23500,23500,23500,23500,0
20241024,165400,586845850,23500,23500,23500,23500,0
20241024,165300,586845850,23500,23500,23500,23500,0
20241024,165200,586845850,23500,23500,23500,23500,0
20241024,165100,586845850,23500,23500,23500,23500,0
20241024,165000,586845850,23500,23500,23500,23500,0
20241024,164900,586845850,23500,23500,23500,23500,0
20241024,164800,586845850,23500,23500,23500,23500,0
20241024,164700,586845850,23500,23500,23500,23500,0
20241024,164600,586845850,23500,23500,23500,23500,0
20241024,164500,586845850,23500,23500,23500,23500,0
20241024,164400,586845850,23500,23500,23500,23500,0
20241024,164300,586845850,23500,23500,23500,23500,0
20241024,164200,586845850,23500,23500,23500,23500,0
20241024,164100,586845850,23500,23500,23500,23500,2070
20241024,164000,586845850,23500,23500,23500,23500,0
20241024,163900,586845850,23500,23500,23500,23500,0
20241024,163800,586845850,23500,23500,23500,23500,0
20241024,163700,586845850,23500,23500,23500,23500,0
20241024,163600,586845850,23500,23500,23500,23500,0
20241024,163500,586845850,23500,23500,23500,23500,0
20241024,163400,586845850,23500,23500,23500,23500,0
20241024,163300,586845850,23500,23500,23500,23500,0
20241024,163200,586845850,23500,23500,23500,23500,0
20241024,163100,586845850,23500,23500,23500,23500,0
20241024,163000,586845850,23500,23500,23500,23500,0
20241024,162900,586845850,23500,23500,23500,23500,0
20241024,162800,586845850,23500,23500,23500,23500,0
20241024,162700,586845850,23500,23500,23500,23500,0
20241024,162600,586845850,23500,23500,23500,23500,0
20241024,162500,586845850,23500,23500,23500,23500,0
20241024,162400,586845850,23500,23500,23500,23500,0
20241024,162300,586845850,23500,23500,23500,23500,0
20241024,162200,586845850,23500,23500,23500,23500,0
20241024,162100,586845850,23500,23500,23500,23500,0
20241024,162000,586845850,23500,23500,23500,23500,0
20241024,161900,586845850,23500,23500,23500,23500,0
20241024,161800,586845850,23500,23500,23500,23500,0
20241024,161700,586845850,23500,23500,23500,23500,0
20241024,161600,586845850,23500,23500,23500,23500,0
20241024,161500,586845850,23500,23500,23500,23500,0
20241024,161400,586845850,23500,23500,23500,23500,0
20241024,161300,586845850,23500,23500,23500,23500,0
20241024,161200,586845850,23500,23500,23500,23500,0
20241024,161100,586845850,23500,23500,23500,23500,2070
20241024,161000,586845850,23500,23500,23500,23500,0
20241024,160900,586845850,23500,23500,23500,23500,0
20241024,160800,586845850,23500,23500,23500,23500,0
20241024,160700,586845850,23500,23500,23500,23500,0
20241024,160600,586845850,23500,23500,23500,23500,0
20241024,160500,586845850,23500,23500,23500,23500,0
20241024,160400,586845850,23500,23500,23500,23500,0
20241024,160300,586845850,23500,23500,23500,23500,0
20241024,160200,586845850,23500,23500,23500,23500,0
20241024,160100,586845850,23500,23500,23500,23500,0
20241024,160000,586845850,23500,23500,23500,23500,0
20241024,155900,586845850,23500,23500,23500,23500,0
20241024,155800,586845850,23500,23500,23500,23500,0
20241024,155700,586845850,23500,23500,23500,23500,0
20241024,155600,586845850,23500,23500,23500,23500,0
20241024,155500,586845850,23500,23500,23500,23500,0
20241024,155400,586845850,23500,23500,23500,23500,0
20241024,155300,586845850,23500,23500,23500,23500,0
20241024,155200,586845850,23500,23500,23500,23500,0
20241024,155100,586845850,23500,23500,23500,23500,0
20241024,155000,586845850,23500,23500,23500,23500,0
20241024,154900,586845850,23500,23500,23500,23500,0
20241024,154800,586845850,23500,23500,23500,23500,0
20241024,154700,586845850,23500,23500,23500,23500,0
20241024,154600,586845850,23500,23500,23500,23500,0
20241024,154500,586845850,23500,23500,23500,23500,0
20241024,154400,586845850,23500,23500,23500,23500,0
20241024,154300,586845850,23500,23500,23500,23500,0
20241024,154200,586845850,23500,23500,23500,23500,0
20241024,154100,586845850,23500,23500,23500,23500,2070
20241024,154000,586845850,23500,23500,23500,23500,0
20241024,153900,586845850,23500,23500,23500,23500,0
20241024,153800,586845850,23500,23500,23500,23500,0
20241024,153700,586845850,23500,23500,23500,23500,0
20241024,153600,586845850,23500,23500,23500,23500,0
20241024,153500,586845850,23500,23500,23500,23500,0
20241024,153400,586845850,23500,23500,23500,23500,0
20241024,153300,586845850,23500,23500,23500,23500,0
20241024,153200,586845850,23500,23500,23500,23500,0
20241024,153100,586845850,23500,23500,23500,23500,0
20241024,153000,586845850,23500,23500,23500,23500,2070
20241024,152900,538200850,23350,23350,23350,23350,0
20241024,152800,538200850,23350,23350,23350,23350,0
20241024,152700,538200850,23350,23350,23350,23350,0
20241024,152600,538200850,23350,23350,23350,23350,0
20241024,152500,538200850,23350,23350,23350,23350,0
20241024,152400,538200850,23350,23350,23350,23350,0
20241024,152300,538200850,23350,23350,23350,23350,0
20241024,152200,538200850,23350,23350,23350,23350,0
20241024,152100,538200850,23350,23350,23350,23350,0
20241024,152000,538200850,23350,23350,23350,23350,0
20241024,151900,538200850,23350,23350,23350,23350,0
20241024,151800,538200850,23350,23350,23350,23350,0
20241024,151700,538200850,23350,23250,23350,23200,93
20241024,151600,536042250,23350,23250,23350,23250,130
20241024,151500,533019550,23250,23250,23250,23250,100
20241024,151400,530694550,23400,23350,23400,23200,375
20241024,151300,521992850,23350,23350,23350,23350,10
20241024,151200,521759350,23350,23350,23350,23350,0
20241024,151100,521759350,23350,23350,23350,23350,0
20241024,151000,521759350,23350,23200,23350,23200,4
20241024,150900,521666100,23300,23350,23350,23300,583
20241024,150800,508081800,23300,23300,23300,23300,1
20241024,150700,508058500,23300,23300,23300,23300,0
20241024,150600,508058500,23300,23300,23300,23300,0
20241024,150500,508058500,23300,23300,23300,23300,15
20241024,150400,507709000,23400,23400,23400,23400,0
20241024,150300,507709000,23400,23400,23400,23400,0
20241024,150200,507709000,23400,23400,23400,23400,0
20241024,150100,507709000,23400,23400,23400,23400,1
20241024,150000,507685600,23400,23400,23400,23400,1
20241024,145900,507662200,23400,23400,23400,23400,1
20241024,145800,507638800,23400,23400,23400,23400,0
20241024,145700,507638800,23400,23400,23400,23400,0
20241024,145600,507638800,23400,23400,23400,23400,0
20241024,145500,507638800,23400,23400,23400,23400,0
20241024,145400,507638800,23400,23400,23400,23400,0
20241024,145300,507638800,23400,23400,23400,23400,1
20241024,145200,507615400,23400,23400,23400,23400,0
20241024,145100,507615400,23400,23350,23400,23350,1211
20241024,145000,479279600,23200,23200,23200,23200,0
20241024,144900,479279600,23200,23250,23250,23200,25
20241024,144800,478699050,23250,23250,23250,23250,1
20241024,144700,478675800,23250,23250,23250,23250,0
20241024,144600,478675800,23250,23250,23250,23250,0
20241024,144500,478675800,23250,23250,23250,23250,0
20241024,144400,478675800,23250,23250,23250,23250,0
20241024,144300,478675800,23250,23250,23250,23250,0
20241024,144200,478675800,23250,23250,23250,23250,0
20241024,144100,478675800,23250,23250,23250,23250,0
20241024,144000,478675800,23250,23250,23250,23250,0
20241024,143900,478675800,23250,23400,23400,23250,91
20241024,143800,476552550,23400,23400,23400,23400,0
20241024,143700,476552550,23400,23400,23400,23400,0
20241024,143600,476552550,23400,23400,23400,23400,0
20241024,143500,476552550,23400,23400,23400,23400,0
20241024,143400,476552550,23400,23400,23400,23400,37
20241024,143300,475686750,23400,23400,23400,23400,0
20241024,143200,475686750,23400,23400,23400,23400,0
20241024,143100,475686750,23400,23400,23400,23400,0
20241024,143000,475686750,23400,23400,23400,23400,30
20241024,142900,474984750,23400,23400,23400,23400,0
20241024,142800,474984750,23400,23300,23400,23300,81
20241024,142700,473094950,23300,23300,23300,23300,0
20241024,142600,473094950,23300,23300,23300,23300,23
20241024,142500,472559050,23300,23300,23300,23300,0
20241024,142400,472559050,23300,23300,23300,23300,0
20241024,142300,472559050,23300,23300,23300,23300,55
20241024,142200,471277550,23400,23400,23400,23400,0
20241024,142100,471277550,23400,23400,23400,23400,100
20241024,142000,468937550,23400,23400,23400,23400,30
20241024,141900,468235550,23400,23400,23400,23400,0
20241024,141800,468235550,23400,23400,23400,23400,0
20241024,141700,468235550,23400,23400,23400,23400,30
20241024,141600,467533550,23400,23400,23400,23400,0
20241024,141500,467533550,23400,23400,23400,23400,0
20241024,141400,467533550,23400,23350,23400,23350,2030
20241024,141300,420070800,23250,23250,23250,23250,43
20241024,141200,419071050,23400,23400,23400,23400,0
20241024,141100,419071050,23400,23400,23400,23400,60
20241024,141000,417667050,23400,23400,23400,23400,0
20241024,140900,417667050,23400,23400,23400,23400,0
20241024,140800,417667050,23400,23400,23400,23400,31
20241024,140700,416941650,23250,23300,23300,23250,118
20241024,140600,414192900,23300,23300,23300,23300,5
20241024,140500,414076400,23300,23400,23400,23300,40
20241024,140400,413143900,23400,23400,23400,23400,0
20241024,140300,413143900,23400,23400,23400,23400,5
20241024,140200,413026900,23200,23200,23200,23200,50
20241024,140100,411866900,23200,23200,23200,23200,150
20241024,140000,408386900,23250,23300,23300,23250,222
20241024,135900,403224000,23300,23300,23300,23300,2
20241024,135800,403177400,23300,23300,23300,23300,0
20241024,135700,403177400,23300,23300,23300,23300,50
20241024,135600,402012400,23300,23450,23450,23300,553
20241024,135500,389123000,23450,23450,23450,23450,0
20241024,135400,389123000,23450,23450,23450,23450,1
20241024,135300,389099550,23450,23400,23450,23400,30
20241024,135200,388396550,23450,23450,23450,23450,0
20241024,135100,388396550,23450,23450,23450,23450,0
20241024,135000,388396550,23450,23450,23450,23450,30
20241024,134900,387693050,23450,23450,23450,23450,0
20241024,134800,387693050,23450,23450,23450,23450,1
20241024,134700,387669600,23450,23450,23450,23450,30
20241024,134600,386966100,23450,23450,23450,23450,0
20241024,134500,386966100,23450,23450,23450,23450,0
20241024,134400,386966100,23450,23450,23450,23450,30
20241024,134300,386262600,23450,23450,23450,23450,0
20241024,134200,386262600,23450,23450,23450,23450,2
20241024,134100,386215700,23500,23500,23500,23500,30
20241024,134000,385510700,23500,23500,23500,23500,0
20241024,133900,385510700,23500,23500,23500,23500,1
20241024,133800,385487200,23500,23500,23500,23500,59
20241024,133700,384100700,23500,23500,23500,23500,0
20241024,133600,384100700,23500,23500,23500,23500,0
20241024,133500,384100700,23500,23500,23500,23500,30
20241024,133400,383395700,23550,23550,23550,23550,0
20241024,133300,383395700,23550,23550,23550,23550,0
20241024,133200,383395700,23550,23550,23550,23550,35
20241024,133100,382571450,23550,23500,23550,23500,350
20241024,133000,374332100,23400,23400,23400,23400,0
20241024,132900,374332100,23400,23400,23500,23400,218
20241024,132800,369215900,23400,23400,23400,23400,47
20241024,132700,368116100,23500,23500,23500,23500,0
20241024,132600,368116100,23500,23500,23500,23500,30
20241024,132500,367411100,23500,23500,23500,23500,0
20241024,132400,367411100,23500,23500,23500,23500,0
20241024,132300,367411100,23500,23500,23500,23500,130
20241024,132200,364356100,23500,23500,23500,23500,2
20241024,132100,364309100,23500,23500,23500,23500,3
20241024,132000,364238600,23500,23500,23500,23500,30
20241024,131900,363533600,23500,23400,23500,23400,13
20241024,131800,363229200,23400,23450,23450,23400,31
20241024,131700,362503550,23500,23450,23500,23450,128
20241024,131600,359496950,23450,23450,23450,23450,0
20241024,131500,359496950,23450,23450,23450,23450,0
20241024,131400,359496950,23450,23500,23500,23450,62
20241024,131300,358040150,23500,23500,23500,23500,1
20241024,131200,358016650,23500,23500,23500,23500,0
20241024,131100,358016650,23500,23500,23500,23500,30
20241024,131000,357311650,23500,23500,23500,23500,0
20241024,130900,357311650,23500,23500,23500,23500,0
20241024,130800,357311650,23500,23500,23500,23500,30
20241024,130700,356606650,23500,23500,23500,23500,0
20241024,130600,356606650,23500,23450,23500,23450,310
20241024,130500,349322150,23450,23450,23450,23450,0
20241024,130400,349322150,23450,23450,23450,23450,0
20241024,130300,349322150,23450,23450,23450,23450,0
20241024,130200,349322150,23450,23450,23450,23450,22
20241024,130100,348806250,23450,23450,23450,23450,0
20241024,130000,348806250,23450,23450,23450,23450,0
20241024,125900,348806250,23450,23450,23450,23450,60
20241024,125800,347399250,23450,23450,23450,23450,0
20241024,125700,347399250,23450,23450,23450,23450,10
20241024,125600,347164750,23500,23500,23500,23500,60
20241024,125500,345754750,23500,23500,23500,23500,0
20241024,125400,345754750,23500,23500,23500,23500,0
20241024,125300,345754750,23500,23500,23500,23500,171
20241024,125200,341736250,23500,23500,23500,23500,0
20241024,125100,341736250,23500,23450,23500,23450,1000
20241024,125000,318241250,23400,23400,23400,23400,0
20241024,124900,318241250,23400,23400,23400,23400,25
20241024,124800,317656250,23400,23400,23400,23400,0
20241024,124700,317656250,23400,23400,23400,23400,0
20241024,124600,317656250,23400,23400,23400,23400,0
20241024,124500,317656250,23400,23400,23400,23400,0
20241024,124400,317656250,23400,23400,23400,23400,0
20241024,124300,317656250,23400,23400,23400,23400,0
20241024,124200,317656250,23400,23400,23400,23400,0
20241024,124100,317656250,23400,23400,23400,23400,0
20241024,124000,317656250,23400,23400,23400,23400,0
20241024,123900,317656250,23400,23400,23400,23400,0
20241024,123800,317656250,23400,23400,23400,23400,0
20241024,123700,317656250,23400,23400,23400,23400,0
20241024,123600,317656250,23400,23400,23400,23400,0
20241024,123500,317656250,23400,23400,23400,23400,0
20241024,123400,317656250,23400,23400,23400,23400,0
20241024,123300,317656250,23400,23400,23400,23400,0
20241024,123200,317656250,23400,23400,23400,23400,15
20241024,123100,317305250,23400,23400,23400,23400,0
20241024,123000,317305250,23400,23400,23400,23400,0
20241024,122900,317305250,23400,23400,23400,23400,0
20241024,122800,317305250,23400,23400,23400,23400,0
20241024,122700,317305250,23400,23450,23450,23400,212
20241024,122600,312334350,23500,23500,23500,23500,0
20241024,122500,312334350,23500,23500,23500,23500,31
20241024,122400,311605850,23500,23500,23500,23500,0
20241024,122300,311605850,23500,23500,23500,23500,0
20241024,122200,311605850,23500,23500,23500,23500,30
20241024,122100,310900850,23500,23500,23500,23500,120
20241024,122000,308080850,23500,23500,23500,23500,44
20241024,121900,307046850,23500,23500,23500,23500,0
20241024,121800,307046850,23500,23500,23500,23500,28
20241024,121700,306388850,23550,23550,23550,23550,0
20241024,121600,306388850,23550,23600,23600,23550,69
20241024,121500,304763450,23550,23550,23550,23550,51
20241024,121400,303562400,23600,23600,23600,23600,0
20241024,121300,303562400,23600,23600,23600,23600,60
20241024,121200,302146400,23600,23600,23600,23600,7
20241024,121100,301981200,23650,23650,23650,23650,0
20241024,121000,301981200,23650,23650,23650,23650,30
20241024,120900,301271700,23650,23650,23650,23650,0
20241024,120800,301271700,23650,23650,23650,23650,0
20241024,120700,301271700,23650,23650,23650,23650,93
20241024,120600,299072250,23650,23550,23650,23550,103
20241024,120500,296643500,23550,23500,23550,23500,12
20241024,120400,296361400,23500,23500,23500,23500,216
20241024,120300,291285400,23500,23500,23500,23500,7
20241024,120200,291120900,23550,23550,23550,23550,44
20241024,120100,290084700,23650,23650,23650,23650,30
20241024,120000,289375200,23650,23650,23650,23650,0
20241024,115900,289375200,23650,23600,23650,23600,81
20241024,115800,287461100,23500,23500,23500,23500,37
20241024,115700,286591600,23500,23500,23500,23500,37
20241024,115600,285722100,23500,23500,23500,23500,0
20241024,115500,285722100,23500,23500,23500,23500,37
20241024,115400,284852600,23500,23500,23500,23500,97
20241024,115300,282573100,23500,23500,23500,23500,181
20241024,115200,278319600,23500,23500,23500,23500,77
20241024,115100,276510100,23500,23500,23500,23500,0
20241024,115000,276510100,23500,23500,23500,23500,37
20241024,114900,275640600,23500,23500,23500,23500,37
20241024,114800,274771100,23500,23500,23500,23500,258
20241024,114700,268708100,23500,23500,23500,23500,0
20241024,114600,268708100,23500,23500,23500,23500,419
20241024,114500,258861600,23500,23200,23500,23200,188
20241024,114400,254443900,23500,23450,23500,23400,1520
20241024,114300,218727150,23400,23400,23400,23400,32
20241024,114200,217978350,23300,23250,23300,23250,12
20241024,114100,217698950,23250,23250,23250,23250,0
20241024,114000,217698950,23250,23250,23250,23250,2
20241024,113900,217652450,23100,23100,23100,23100,0
20241024,113800,217652450,23100,23100,23100,23100,0
20241024,113700,217652450,23100,23100,23100,23100,1
20241024,113600,217629350,23100,23100,23100,23100,59
20241024,113500,216266450,23100,23250,23250,23100,110
20241024,113400,213723950,23250,23250,23250,23250,30
20241024,113300,213026450,23250,23250,23250,23250,0
20241024,113200,213026450,23250,23250,23250,23250,5
20241024,113100,212910200,23250,23250,23250,23250,30
20241024,113000,212212700,23250,23250,23250,23250,0
20241024,112900,212212700,23250,23250,23250,23250,1
20241024,112800,212189450,23200,23150,23200,23150,112
20241024,112700,209591950,23200,23200,23200,23200,0
20241024,112600,209591950,23200,23250,23250,23000,1470
20241024,112500,175780600,23000,23000,23000,23000,0
20241024,112400,175780600,23000,23250,23250,23000,1111
20241024,112300,150206400,23100,23200,23200,23100,500
20241024,112200,138652050,23200,23250,23250,23200,500
20241024,112100,127050550,23250,23350,23350,23250,316
20241024,112000,119687800,23350,23350,23350,23350,1
20241024,111900,119664450,23400,23400,23400,23400,30
20241024,111800,118962450,23400,23400,23400,23400,0
20241024,111700,118962450,23400,23400,23400,23400,0
20241024,111600,118962450,23400,23400,23400,23400,60
20241024,111500,117558450,23400,23400,23400,23400,5
20241024,111400,117441450,23400,23400,23400,23400,1
20241024,111300,117418050,23400,23400,23400,23400,35
20241024,111200,116599050,23400,23400,23400,23400,5
20241024,111100,116482050,23400,23400,23400,23400,0
20241024,111000,116482050,23400,23400,23400,23400,33
20241024,110900,115709850,23400,23400,23400,23400,0
20241024,110800,115709850,23400,23400,23400,23400,0
20241024,110700,115709850,23400,23400,23400,23400,2
20241024,110600,115663050,23350,23350,23350,23350,0
20241024,110500,115663050,23350,23350,23350,23350,50
20241024,110400,114495550,23350,23350,23350,23350,0
20241024,110300,114495550,23350,23350,23350,23350,0
20241024,110200,114495550,23350,23350,23350,23350,0
20241024,110100,114495550,23350,23400,23400,23350,97
20241024,110000,112230100,23350,23400,23400,23350,2
20241024,105900,112183350,23400,23400,23400,23400,0
20241024,105800,112183350,23400,23400,23400,23400,30
20241024,105700,111481350,23400,23400,23400,23400,0
20241024,105600,111481350,23400,23400,23400,23400,33
20241024,105500,110709150,23450,23450,23450,23450,0
20241024,105400,110709150,23450,23450,23450,23450,30
20241024,105300,110005650,23450,23450,23450,23450,12
20241024,105200,109724250,23450,23450,23450,23450,1
20241024,105100,109700800,23500,23500,23500,23500,61
20241024,105000,108267300,23400,23400,23400,23400,20
20241024,104900,107799300,23400,23400,23400,23400,0
20241024,104800,107799300,23400,23400,23400,23400,0
20241024,104700,107799300,23400,23400,23400,23400,0
20241024,104600,107799300,23400,23400,23400,23400,10
20241024,104500,107565300,23400,23400,23400,23400,0
20241024,104400,107565300,23400,23400,23400,23400,0
20241024,104300,107565300,23400,23350,23400,23350,14
20241024,104200,107238200,23350,23350,23350,23350,0
20241024,104100,107238200,23350,23350,23350,23350,0
20241024,104000,107238200,23350,23400,23400,23350,104
20241024,103900,104804900,23400,23500,23500,23400,494
20241024,103800,93242300,23500,23500,23500,23500,37
20241024,103700,92372800,23500,23500,23500,23500,37
20241024,103600,91503300,23500,23500,23500,23500,0
20241024,103500,91503300,23500,23500,23500,23500,37
20241024,103400,90633800,23500,23550,23550,23500,21
20241024,103300,90140100,23550,23550,23550,23550,36
20241024,103200,89292300,23550,23500,23550,23500,95
20241024,103100,87058150,23500,23500,23500,23500,0
20241024,103000,87058150,23500,23400,23500,23400,703
20241024,102900,70600550,23400,23400,23400,23400,10
20241024,102800,70366550,23500,23500,23500,23500,100
20241024,102700,68016550,23500,23500,23500,23500,30
20241024,102600,67311550,23500,23500,23500,23500,5
20241024,102500,67194050,23400,23400,23400,23400,5
20241024,102400,67077050,23500,23500,23500,23500,160
20241024,102300,63317050,23500,23500,23500,23500,7
20241024,102200,63152550,23400,23400,23400,23400,0
20241024,102100,63152550,23400,23400,23400,23400,0
20241024,102000,63152550,23400,23400,23400,23400,1
20241024,101900,63129150,23500,23500,23500,23500,0
20241024,101800,63129150,23500,23500,23500,23500,30
20241024,101700,62424150,23500,23400,23500,23400,51
20241024,101600,61230450,23500,23500,23500,23500,0
20241024,101500,61230450,23500,23500,23500,23500,56
20241024,101400,59914450,23500,23500,23500,23500,0
20241024,101300,59914450,23500,23500,23500,23500,1
20241024,101200,59890950,23400,23450,23450,23400,50
20241024,101100,58720550,23500,23500,23500,23500,10
20241024,101000,58485550,23500,23500,23500,23500,0
20241024,100900,58485550,23500,23500,23500,23500,94
20241024,100800,56276550,23500,23500,23500,23500,10
20241024,100700,56041550,23550,23550,23550,23550,0
20241024,100600,56041550,23550,23550,23550,23550,31
20241024,100500,55311500,23500,23500,23500,23500,0
20241024,100400,55311500,23500,23500,23500,23500,0
20241024,100300,55311500,23500,23500,23500,23500,35
20241024,100200,54489000,23400,23400,23400,23400,0
20241024,100100,54489000,23400,23400,23400,23400,264
20241024,100000,48311400,23450,23500,23500,23400,420
20241024,095900,38478600,23500,23550,23550,23500,338
20241024,095800,30519300,23550,23550,23550,23550,0
20241024,095700,30519300,23550,23550,23550,23550,120
20241024,095600,27693300,23600,23600,23600,23600,0
20241024,095500,27693300,23600,23600,23600,23600,0
20241024,095400,27693300,23600,23600,23600,23600,34
20241024,095300,26890900,23600,23600,23600,23600,0
20241024,095200,26890900,23600,23600,23600,23600,0
20241024,095100,26890900,23600,23600,23650,23600,35
20241024,095000,26063550,23650,23650,23650,23650,0
20241024,094900,26063550,23650,23650,23650,23650,15
20241024,094800,25708800,23650,23650,23650,23650,30
20241024,094700,24999300,23650,23650,23650,23650,0
20241024,094600,24999300,23650,23650,23650,23650,0
20241024,094500,24999300,23650,23650,23650,23650,30
20241024,094400,24289800,23650,23650,23650,23650,6
20241024,094300,24147900,23650,23650,23650,23650,1
20241024,094200,24124250,23650,23600,23650,23600,31
20241024,094100,23392600,23600,23600,23600,23600,1
20241024,094000,23369000,23550,23650,23650,23550,2
20241024,093900,23321800,23550,23550,23550,23550,60
20241024,093800,21908800,23550,23550,23550,23550,0
20241024,093700,21908800,23550,23550,23550,23550,7
20241024,093600,21743950,23650,23650,23650,23650,30
20241024,093500,21034450,23650,23650,23650,23650,0
20241024,093400,21034450,23650,23650,23650,23650,0
20241024,093300,21034450,23650,23600,23650,23600,31
20241024,093200,20302800,23600,23600,23600,23600,0
20241024,093100,20302800,23600,23600,23600,23600,1
20241024,093000,20279200,23500,23500,23500,23500,0
20241024,092900,20279200,23500,23500,23500,23500,0
20241024,092800,20279200,23500,23550,23550,23500,60
20241024,092700,18868300,23700,23700,23700,23700,0
20241024,092600,18868300,23700,23700,23700,23700,0
20241024,092500,18868300,23700,23700,23700,23700,0
20241024,092400,18868300,23700,23500,23700,23500,200
20241024,092300,14141500,23500,23500,23500,23500,5
20241024,092200,14024000,23500,23500,23500,23500,0
20241024,092100,14024000,23500,23400,23500,23400,3
20241024,092000,13953700,23500,23500,23500,23500,0
20241024,091900,13953700,23500,23500,23500,23500,0
20241024,091800,13953700,23500,23500,23500,23500,0
20241024,091700,13953700,23500,23500,23500,23500,0
20241024,091600,13953700,23500,23500,23500,23500,0
20241024,091500,13953700,23500,23500,23500,23500,5
20241024,091400,13836200,23300,23300,23300,23300,1
20241024,091300,13812900,23350,23350,23350,23350,0
20241024,091200,13812900,23350,23350,23350,23350,63
20241024,091100,12341850,23350,23350,23350,23350,0
20241024,091000,12341850,23350,23350,23350,23350,87
20241024,090900,10310400,23350,23650,23650,23350,184
20241024,090800,5996750,23650,23650,23650,23650,10
20241024,090700,5760250,23650,23650,23650,23650,20
20241024,090600,5287250,23650,23650,23650,23650,3
20241024,090500,5216300,23350,23350,23350,23350,0
20241024,090400,5216300,23350,23400,23400,23350,89
20241024,090300,3133750,23400,23300,23400,23300,31
20241024,090200,2408650,23150,23150,23150,23150,23
20241024,090100,1876200,23100,23100,23100,23100,0
20241024,090000,1876200,23100,23150,23400,23100,81