KissMeData/192080/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,200700,629677450,39750,39750,39750,39750,610
20231024,200600,629677450,39750,39750,39750,39750,0
20231024,200500,629677450,39750,39750,39750,39750,0
20231024,200400,629677450,39750,39750,39750,39750,0
20231024,200300,629677450,39750,39750,39750,39750,0
20231024,200200,629677450,39750,39750,39750,39750,0
20231024,200100,629677450,39750,39750,39750,39750,0
20231024,200000,629677450,39750,39750,39750,39750,0
20231024,195900,629677450,39750,39750,39750,39750,0
20231024,195800,629677450,39750,39750,39750,39750,0
20231024,195700,629677450,39750,39750,39750,39750,0
20231024,195600,629677450,39750,39750,39750,39750,0
20231024,195500,629677450,39750,39750,39750,39750,0
20231024,195400,629677450,39750,39750,39750,39750,0
20231024,195300,629677450,39750,39750,39750,39750,0
20231024,195200,629677450,39750,39750,39750,39750,0
20231024,195100,629677450,39750,39750,39750,39750,0
20231024,195000,629677450,39750,39750,39750,39750,0
20231024,194900,629677450,39750,39750,39750,39750,0
20231024,194800,629677450,39750,39750,39750,39750,0
20231024,194700,629677450,39750,39750,39750,39750,0
20231024,194600,629677450,39750,39750,39750,39750,0
20231024,194500,629677450,39750,39750,39750,39750,0
20231024,194400,629677450,39750,39750,39750,39750,0
20231024,194300,629677450,39750,39750,39750,39750,0
20231024,194200,629677450,39750,39750,39750,39750,0
20231024,194100,629677450,39750,39750,39750,39750,0
20231024,194000,629677450,39750,39750,39750,39750,0
20231024,193900,629677450,39750,39750,39750,39750,0
20231024,193800,629677450,39750,39750,39750,39750,0
20231024,193700,629677450,39750,39750,39750,39750,610
20231024,193600,629677450,39750,39750,39750,39750,0
20231024,193500,629677450,39750,39750,39750,39750,0
20231024,193400,629677450,39750,39750,39750,39750,0
20231024,193300,629677450,39750,39750,39750,39750,0
20231024,193200,629677450,39750,39750,39750,39750,0
20231024,193100,629677450,39750,39750,39750,39750,0
20231024,193000,629677450,39750,39750,39750,39750,0
20231024,192900,629677450,39750,39750,39750,39750,0
20231024,192800,629677450,39750,39750,39750,39750,0
20231024,192700,629677450,39750,39750,39750,39750,0
20231024,192600,629677450,39750,39750,39750,39750,0
20231024,192500,629677450,39750,39750,39750,39750,0
20231024,192400,629677450,39750,39750,39750,39750,0
20231024,192300,629677450,39750,39750,39750,39750,0
20231024,192200,629677450,39750,39750,39750,39750,0
20231024,192100,629677450,39750,39750,39750,39750,0
20231024,192000,629677450,39750,39750,39750,39750,0
20231024,191900,629677450,39750,39750,39750,39750,0
20231024,191800,629677450,39750,39750,39750,39750,0
20231024,191700,629677450,39750,39750,39750,39750,0
20231024,191600,629677450,39750,39750,39750,39750,0
20231024,191500,629677450,39750,39750,39750,39750,0
20231024,191400,629677450,39750,39750,39750,39750,0
20231024,191300,629677450,39750,39750,39750,39750,0
20231024,191200,629677450,39750,39750,39750,39750,0
20231024,191100,629677450,39750,39750,39750,39750,0
20231024,191000,629677450,39750,39750,39750,39750,0
20231024,190900,629677450,39750,39750,39750,39750,0
20231024,190800,629677450,39750,39750,39750,39750,0
20231024,190700,629677450,39750,39750,39750,39750,610
20231024,190600,629677450,39750,39750,39750,39750,0
20231024,190500,629677450,39750,39750,39750,39750,0
20231024,190400,629677450,39750,39750,39750,39750,0
20231024,190300,629677450,39750,39750,39750,39750,0
20231024,190200,629677450,39750,39750,39750,39750,0
20231024,190100,629677450,39750,39750,39750,39750,0
20231024,190000,629677450,39750,39750,39750,39750,0
20231024,185900,629677450,39750,39750,39750,39750,0
20231024,185800,629677450,39750,39750,39750,39750,0
20231024,185700,629677450,39750,39750,39750,39750,0
20231024,185600,629677450,39750,39750,39750,39750,0
20231024,185500,629677450,39750,39750,39750,39750,0
20231024,185400,629677450,39750,39750,39750,39750,0
20231024,185300,629677450,39750,39750,39750,39750,0
20231024,185200,629677450,39750,39750,39750,39750,0
20231024,185100,629677450,39750,39750,39750,39750,0
20231024,185000,629677450,39750,39750,39750,39750,0
20231024,184900,629677450,39750,39750,39750,39750,0
20231024,184800,629677450,39750,39750,39750,39750,0
20231024,184700,629677450,39750,39750,39750,39750,0
20231024,184600,629677450,39750,39750,39750,39750,0
20231024,184500,629677450,39750,39750,39750,39750,0
20231024,184400,629677450,39750,39750,39750,39750,0
20231024,184300,629677450,39750,39750,39750,39750,0
20231024,184200,629677450,39750,39750,39750,39750,0
20231024,184100,629677450,39750,39750,39750,39750,0
20231024,184000,629677450,39750,39750,39750,39750,0
20231024,183900,629677450,39750,39750,39750,39750,0
20231024,183800,629677450,39750,39750,39750,39750,0
20231024,183700,629677450,39750,39750,39750,39750,610
20231024,183600,629677450,39750,39750,39750,39750,0
20231024,183500,629677450,39750,39750,39750,39750,0
20231024,183400,629677450,39750,39750,39750,39750,0
20231024,183300,629677450,39750,39750,39750,39750,0
20231024,183200,629677450,39750,39750,39750,39750,0
20231024,183100,629677450,39750,39750,39750,39750,0
20231024,183000,629677450,39750,39750,39750,39750,0
20231024,182900,629677450,39750,39750,39750,39750,0
20231024,182800,629677450,39750,39750,39750,39750,0
20231024,182700,629677450,39750,39750,39750,39750,0
20231024,182600,629677450,39750,39750,39750,39750,0
20231024,182500,629677450,39750,39750,39750,39750,0
20231024,182400,629677450,39750,39750,39750,39750,0
20231024,182300,629677450,39750,39750,39750,39750,0
20231024,182200,629677450,39750,39750,39750,39750,0
20231024,182100,629677450,39750,39750,39750,39750,0
20231024,182000,629677450,39750,39750,39750,39750,0
20231024,181900,629677450,39750,39750,39750,39750,0
20231024,181800,629677450,39750,39750,39750,39750,0
20231024,181700,629677450,39750,39750,39750,39750,0
20231024,181600,629677450,39750,39750,39750,39750,0
20231024,181500,629677450,39750,39750,39750,39750,0
20231024,181400,629677450,39750,39750,39750,39750,0
20231024,181300,629677450,39750,39750,39750,39750,0
20231024,181200,629677450,39750,39750,39750,39750,0
20231024,181100,629677450,39750,39750,39750,39750,0
20231024,181000,629677450,39750,39750,39750,39750,0
20231024,180900,629677450,39750,39750,39750,39750,0
20231024,180800,629677450,39750,39750,39750,39750,0
20231024,180700,629677450,39750,39750,39750,39750,610
20231024,180600,629677450,39750,39750,39750,39750,0
20231024,180500,629677450,39750,39750,39750,39750,0
20231024,180400,629677450,39750,39750,39750,39750,0
20231024,180300,629677450,39750,39750,39750,39750,0
20231024,180200,629677450,39750,39750,39750,39750,0
20231024,180100,629677450,39750,39750,39750,39750,0
20231024,180000,629677450,39750,39750,39750,39750,0
20231024,175900,629677450,39750,39750,39750,39750,0
20231024,175800,629677450,39750,39750,39750,39750,0
20231024,175700,629677450,39750,39750,39750,39750,0
20231024,175600,629677450,39750,39750,39750,39750,0
20231024,175500,629677450,39750,39750,39750,39750,0
20231024,175400,629677450,39750,39750,39750,39750,0
20231024,175300,629677450,39750,39750,39750,39750,0
20231024,175200,629677450,39750,39750,39750,39750,0
20231024,175100,629677450,39750,39750,39750,39750,0
20231024,175000,629677450,39750,39750,39750,39750,0
20231024,174900,629677450,39750,39750,39750,39750,0
20231024,174800,629677450,39750,39750,39750,39750,0
20231024,174700,629677450,39750,39750,39750,39750,0
20231024,174600,629677450,39750,39750,39750,39750,0
20231024,174500,629677450,39750,39750,39750,39750,0
20231024,174400,629677450,39750,39750,39750,39750,0
20231024,174300,629677450,39750,39750,39750,39750,0
20231024,174200,629677450,39750,39750,39750,39750,0
20231024,174100,629677450,39750,39750,39750,39750,0
20231024,174000,629677450,39750,39750,39750,39750,0
20231024,173900,629677450,39750,39750,39750,39750,0
20231024,173800,629677450,39750,39750,39750,39750,0
20231024,173700,629677450,39750,39750,39750,39750,610
20231024,173600,629677450,39750,39750,39750,39750,0
20231024,173500,629677450,39750,39750,39750,39750,0
20231024,173400,629677450,39750,39750,39750,39750,0
20231024,173300,629677450,39750,39750,39750,39750,0
20231024,173200,629677450,39750,39750,39750,39750,0
20231024,173100,629677450,39750,39750,39750,39750,0
20231024,173000,629677450,39750,39750,39750,39750,0
20231024,172900,629677450,39750,39750,39750,39750,0
20231024,172800,629677450,39750,39750,39750,39750,0
20231024,172700,629677450,39750,39750,39750,39750,0
20231024,172600,629677450,39750,39750,39750,39750,0
20231024,172500,629677450,39750,39750,39750,39750,0
20231024,172400,629677450,39750,39750,39750,39750,0
20231024,172300,629677450,39750,39750,39750,39750,0
20231024,172200,629677450,39750,39750,39750,39750,0
20231024,172100,629677450,39750,39750,39750,39750,0
20231024,172000,629677450,39750,39750,39750,39750,0
20231024,171900,629677450,39750,39750,39750,39750,0
20231024,171800,629677450,39750,39750,39750,39750,0
20231024,171700,629677450,39750,39750,39750,39750,0
20231024,171600,629677450,39750,39750,39750,39750,0
20231024,171500,629677450,39750,39750,39750,39750,0
20231024,171400,629677450,39750,39750,39750,39750,0
20231024,171300,629677450,39750,39750,39750,39750,0
20231024,171200,629677450,39750,39750,39750,39750,0
20231024,171100,629677450,39750,39750,39750,39750,0
20231024,171000,629677450,39750,39750,39750,39750,0
20231024,170900,629677450,39750,39750,39750,39750,0
20231024,170800,629677450,39750,39750,39750,39750,0
20231024,170700,629677450,39750,39750,39750,39750,610
20231024,170600,629677450,39750,39750,39750,39750,0
20231024,170500,629677450,39750,39750,39750,39750,0
20231024,170400,629677450,39750,39750,39750,39750,0
20231024,170300,629677450,39750,39750,39750,39750,0
20231024,170200,629677450,39750,39750,39750,39750,0
20231024,170100,629677450,39750,39750,39750,39750,0
20231024,170000,629677450,39750,39750,39750,39750,0
20231024,165900,629677450,39750,39750,39750,39750,0
20231024,165800,629677450,39750,39750,39750,39750,0
20231024,165700,629677450,39750,39750,39750,39750,0
20231024,165600,629677450,39750,39750,39750,39750,0
20231024,165500,629677450,39750,39750,39750,39750,0
20231024,165400,629677450,39750,39750,39750,39750,0
20231024,165300,629677450,39750,39750,39750,39750,0
20231024,165200,629677450,39750,39750,39750,39750,0
20231024,165100,629677450,39750,39750,39750,39750,0
20231024,165000,629677450,39750,39750,39750,39750,0
20231024,164900,629677450,39750,39750,39750,39750,0
20231024,164800,629677450,39750,39750,39750,39750,0
20231024,164700,629677450,39750,39750,39750,39750,0
20231024,164600,629677450,39750,39750,39750,39750,0
20231024,164500,629677450,39750,39750,39750,39750,0
20231024,164400,629677450,39750,39750,39750,39750,0
20231024,164300,629677450,39750,39750,39750,39750,0
20231024,164200,629677450,39750,39750,39750,39750,0
20231024,164100,629677450,39750,39750,39750,39750,0
20231024,164000,629677450,39750,39750,39750,39750,0
20231024,163900,629677450,39750,39750,39750,39750,0
20231024,163800,629677450,39750,39750,39750,39750,0
20231024,163700,629677450,39750,39750,39750,39750,610
20231024,163600,629677450,39750,39750,39750,39750,0
20231024,163500,629677450,39750,39750,39750,39750,0
20231024,163400,629677450,39750,39750,39750,39750,0
20231024,163300,629677450,39750,39750,39750,39750,0
20231024,163200,629677450,39750,39750,39750,39750,0
20231024,163100,629677450,39750,39750,39750,39750,0
20231024,163000,629677450,39750,39750,39750,39750,0
20231024,162900,629677450,39750,39750,39750,39750,0
20231024,162800,629677450,39750,39750,39750,39750,0
20231024,162700,629677450,39750,39750,39750,39750,0
20231024,162600,629677450,39750,39750,39750,39750,0
20231024,162500,629677450,39750,39750,39750,39750,0
20231024,162400,629677450,39750,39750,39750,39750,0
20231024,162300,629677450,39750,39750,39750,39750,0
20231024,162200,629677450,39750,39750,39750,39750,0
20231024,162100,629677450,39750,39750,39750,39750,0
20231024,162000,629677450,39750,39750,39750,39750,0
20231024,161900,629677450,39750,39750,39750,39750,0
20231024,161800,629677450,39750,39750,39750,39750,0
20231024,161700,629677450,39750,39750,39750,39750,0
20231024,161600,629677450,39750,39750,39750,39750,0
20231024,161500,629677450,39750,39750,39750,39750,0
20231024,161400,629677450,39750,39750,39750,39750,0
20231024,161300,629677450,39750,39750,39750,39750,0
20231024,161200,629677450,39750,39750,39750,39750,0
20231024,161100,629677450,39750,39750,39750,39750,0
20231024,161000,629677450,39750,39750,39750,39750,0
20231024,160900,629677450,39750,39750,39750,39750,0
20231024,160800,629677450,39750,39750,39750,39750,0
20231024,160700,629677450,39750,39750,39750,39750,610
20231024,160600,629677450,39750,39750,39750,39750,0
20231024,160500,629677450,39750,39750,39750,39750,0
20231024,160400,629677450,39750,39750,39750,39750,0
20231024,160300,629677450,39750,39750,39750,39750,0
20231024,160200,629677450,39750,39750,39750,39750,0
20231024,160100,629677450,39750,39750,39750,39750,0
20231024,160000,629677450,39750,39750,39750,39750,0
20231024,155900,629677450,39750,39750,39750,39750,0
20231024,155800,629677450,39750,39750,39750,39750,0
20231024,155700,629677450,39750,39750,39750,39750,0
20231024,155600,629677450,39750,39750,39750,39750,0
20231024,155500,629677450,39750,39750,39750,39750,0
20231024,155400,629677450,39750,39750,39750,39750,0
20231024,155300,629677450,39750,39750,39750,39750,0
20231024,155200,629677450,39750,39750,39750,39750,0
20231024,155100,629677450,39750,39750,39750,39750,0
20231024,155000,629677450,39750,39750,39750,39750,0
20231024,154900,629677450,39750,39750,39750,39750,0
20231024,154800,629677450,39750,39750,39750,39750,0
20231024,154700,629677450,39750,39750,39750,39750,0
20231024,154600,629677450,39750,39750,39750,39750,0
20231024,154500,629677450,39750,39750,39750,39750,0
20231024,154400,629677450,39750,39750,39750,39750,0
20231024,154300,629677450,39750,39750,39750,39750,0
20231024,154200,629677450,39750,39750,39750,39750,0
20231024,154100,629677450,39750,39750,39750,39750,0
20231024,154000,629677450,39750,39750,39750,39750,0
20231024,153900,629677450,39750,39750,39750,39750,0
20231024,153800,629677450,39750,39750,39750,39750,0
20231024,153700,629677450,39750,39750,39750,39750,610
20231024,153600,629677450,39750,39750,39750,39750,0
20231024,153500,629677450,39750,39750,39750,39750,0
20231024,153400,629677450,39750,39750,39750,39750,0
20231024,153300,629677450,39750,39750,39750,39750,0
20231024,153200,629677450,39750,39750,39750,39750,0
20231024,153100,629677450,39750,39750,39750,39750,0
20231024,153000,629677450,39750,39750,39750,39750,610
20231024,152900,605429950,39750,39750,39750,39750,0
20231024,152800,605429950,39750,39750,39750,39750,0
20231024,152700,605429950,39750,39750,39750,39750,0
20231024,152600,605429950,39750,39750,39750,39750,0
20231024,152500,605429950,39750,39750,39750,39750,0
20231024,152400,605429950,39750,39750,39750,39750,0
20231024,152300,605429950,39750,39750,39750,39750,0
20231024,152200,605429950,39750,39750,39750,39750,0
20231024,152100,605429950,39750,39750,39750,39750,0
20231024,152000,605429950,39750,39750,39750,39750,0
20231024,151900,605429950,39750,39700,39750,39650,16
20231024,151800,604794950,39700,39700,39750,39700,75
20231024,151700,601813800,39700,39650,39750,39650,15
20231024,151600,601218600,39700,39650,39700,39650,91
20231024,151500,597607450,39600,39600,39650,39600,15
20231024,151400,597013400,39600,39600,39650,39600,4
20231024,151300,596854900,39600,39650,39650,39600,28
20231024,151200,595745550,39650,39650,39650,39600,18
20231024,151100,595031900,39600,39700,39700,39600,105
20231024,151000,590873100,39650,39600,39700,39600,26
20231024,150900,589842550,39700,39650,39700,39600,11
20231024,150800,589406450,39700,39650,39700,39600,15
20231024,150700,588811950,39650,39600,39650,39600,2
20231024,150600,588732700,39650,39700,39700,39650,15
20231024,150500,588137850,39700,39650,39700,39650,8
20231024,150400,587820600,39600,39650,39650,39600,8
20231024,150300,587503700,39650,39650,39650,39600,23
20231024,150200,586592450,39650,39650,39650,39650,1
20231024,150100,586552800,39650,39700,39700,39550,37
20231024,150000,585085000,39750,39550,39750,39550,228
20231024,145900,576035000,39600,39700,39700,39600,29
20231024,145800,574883950,39650,39600,39650,39550,21
20231024,145700,574052300,39600,39600,39600,39600,2
20231024,145600,573973100,39600,39650,39650,39600,12
20231024,145500,573497650,39700,39550,39700,39550,27
20231024,145400,572426950,39600,39650,39650,39600,107
20231024,145300,568189350,39700,39700,39700,39650,13
20231024,145200,567673300,39650,39650,39650,39650,17
20231024,145100,566999250,39650,39650,39650,39650,11
20231024,145000,566563100,39650,39600,39650,39600,5
20231024,144900,566364900,39600,39650,39650,39600,28
20231024,144800,565256050,39600,39650,39650,39600,32
20231024,144700,563987300,39600,39600,39650,39600,15
20231024,144600,563393200,39600,39600,39650,39600,10
20231024,144500,562997100,39600,39650,39650,39600,18
20231024,144400,562283700,39650,39600,39650,39600,36
20231024,144300,560857050,39650,39650,39650,39650,12
20231024,144200,560381250,39650,39650,39700,39650,14
20231024,144100,559826050,39700,39650,39700,39650,7
20231024,144000,559548450,39550,39550,39550,39500,18
20231024,143900,558836600,39550,39550,39600,39550,12
20231024,143800,558361950,39700,39650,39700,39650,27
20231024,143700,557291150,39750,39650,39750,39550,26
20231024,143600,556260800,39600,39650,39650,39600,9
20231024,143500,555904250,39700,39750,39750,39650,10
20231024,143400,555507500,39800,39650,39800,39650,37
20231024,143300,554037750,39650,39650,39700,39650,386
20231024,143200,538714150,39600,39600,39600,39600,7
20231024,143100,538436950,39650,39650,39650,39650,2
20231024,143000,538357650,39700,39600,39700,39600,54
20231024,142900,536214550,39550,39650,39650,39550,65
20231024,142800,533643100,39600,39600,39600,39600,11
20231024,142700,533207500,39600,39600,39600,39550,4
20231024,142600,533049150,39700,39550,39700,39550,29
20231024,142500,531899450,39600,39550,39600,39550,13
20231024,142400,531384700,39600,39600,39600,39600,1
20231024,142300,531345100,39550,39650,39650,39550,103
20231024,142200,527266100,39600,39700,39700,39600,99
20231024,142100,523337500,39750,39700,39750,39700,73
20231024,142000,520439250,39700,39700,39800,39700,20
20231024,141900,519644600,39750,39750,39750,39750,19
20231024,141800,518889350,39750,39750,39800,39750,10
20231024,141700,518491750,39750,39800,39800,39750,8
20231024,141600,518173650,39750,39850,39850,39750,30
20231024,141500,516978950,39800,39700,39800,39700,46
20231024,141400,515149200,39800,39750,39800,39750,77
20231024,141300,512085000,39750,39750,39800,39750,35
20231024,141200,510693600,39750,39700,39750,39700,35
20231024,141100,509302700,39700,39700,39700,39700,7
20231024,141000,509024800,39750,39700,39750,39700,25
20231024,140900,508031700,39700,39700,39700,39700,188
20231024,140800,500568100,39650,39700,39700,39600,120
20231024,140700,495805300,39650,39600,39650,39600,7
20231024,140600,495527800,39650,39700,39700,39600,9
20231024,140500,495171250,39600,39650,39700,39600,209
20231024,140400,486874350,39650,39700,39700,39650,95
20231024,140300,483103200,39650,39650,39650,39650,14
20231024,140200,482548100,39700,39650,39700,39650,67
20231024,140100,479891000,39650,39600,39650,39600,37
20231024,140000,478424700,39600,39550,39600,39550,23
20231024,135900,477515000,39500,39550,39550,39500,51
20231024,135800,475498400,39600,39600,39650,39600,30
20231024,135700,474309500,39600,39600,39600,39600,3
20231024,135600,474190700,39500,39650,39650,39500,14
20231024,135500,473636300,39650,39650,39650,39650,11
20231024,135400,473200150,39650,39550,39650,39550,70
20231024,135300,470428150,39550,39550,39550,39550,2
20231024,135200,470349050,39550,39600,39600,39500,40
20231024,135100,468766950,39550,39550,39550,39550,13
20231024,135000,468252800,39600,39550,39600,39550,22
20231024,134900,467381650,39550,39500,39550,39500,16
20231024,134800,466749550,39500,39550,39550,39500,3
20231024,134700,466630950,39550,39500,39550,39500,15
20231024,134600,466037900,39400,39450,39450,39400,32
20231024,134500,464776950,39450,39500,39500,39450,22
20231024,134400,463908250,39450,39550,39550,39450,21
20231024,134300,463078500,39550,39550,39550,39550,6
20231024,134200,462841200,39500,39500,39500,39500,13
20231024,134100,462327700,39500,39550,39550,39500,18
20231024,134000,461616650,39550,39500,39600,39500,18
20231024,133900,460904850,39450,39500,39500,39450,5
20231024,133800,460707400,39550,39600,39600,39550,4
20231024,133700,460549150,39600,39550,39600,39550,21
20231024,133600,459717950,39550,39450,39550,39450,14
20231024,133500,459164800,39500,39550,39550,39500,13
20231024,133400,458650750,39500,39500,39500,39500,7
20231024,133300,458374250,39600,39600,39600,39600,1
20231024,133200,458334650,39550,39550,39550,39300,159
20231024,133100,452061800,39500,39500,39500,39500,20
20231024,133000,451271800,39450,39450,39450,39450,12
20231024,132900,450798400,39450,39450,39450,39450,26
20231024,132800,449772700,39400,39450,39450,39400,10
20231024,132700,449378550,39450,39550,39550,39450,23
20231024,132600,448470500,39500,39500,39500,39500,6
20231024,132500,448233500,39550,39500,39550,39500,30
20231024,132400,447047350,39550,39550,39550,39500,37
20231024,132300,445585150,39500,39550,39550,39500,9
20231024,132200,445229550,39500,39500,39550,39500,40
20231024,132100,443648250,39550,39500,39550,39500,7
20231024,132000,443371700,39550,39550,39550,39500,13
20231024,131900,442857900,39500,39550,39550,39500,38
20231024,131800,441356800,39500,39450,39500,39450,24
20231024,131700,440409100,39450,39450,39450,39450,12
20231024,131600,439935700,39450,39450,39450,39450,1
20231024,131500,439896250,39400,39450,39450,39400,12
20231024,131400,439423350,39450,39350,39450,39350,18
20231024,131300,438713900,39350,39450,39450,39350,20
20231024,131200,437926600,39500,39500,39500,39500,14
20231024,131100,437373600,39450,39450,39500,39450,41
20231024,131000,435755450,39450,39450,39450,39450,15
20231024,130900,435163700,39500,39500,39500,39500,3
20231024,130800,435045200,39450,39450,39450,39400,9
20231024,130700,434690500,39450,39400,39450,39400,24
20231024,130600,433744050,39300,39400,39400,39300,38
20231024,130500,432248250,39500,39500,39500,39500,11
20231024,130400,431813750,39550,39500,39550,39500,29
20231024,130300,430667650,39450,39450,39500,39450,15
20231024,130200,430075800,39500,39500,39500,39500,1
20231024,130100,430036300,39400,39450,39450,39400,49
20231024,130000,428105050,39500,39500,39500,39500,18
20231024,125900,427394050,39500,39500,39500,39500,18
20231024,125800,426683050,39500,39550,39550,39500,3
20231024,125700,426564450,39550,39550,39550,39550,11
20231024,125600,426129400,39550,39550,39550,39500,38
20231024,125500,424627150,39600,39600,39600,39600,89
20231024,125400,421102750,39550,39550,39550,39500,27
20231024,125300,420035200,39550,39550,39550,39550,19
20231024,125200,419283750,39500,39600,39600,39500,45
20231024,125100,417504500,39600,39550,39600,39550,15
20231024,125000,416911150,39600,39600,39600,39600,2
20231024,124900,416831950,39550,39550,39550,39500,28
20231024,124800,415724900,39550,39500,39550,39500,16
20231024,124700,415092750,39500,39550,39550,39500,26
20231024,124600,414065150,39500,39500,39600,39500,217
20231024,124500,405487300,39550,39550,39550,39550,7
20231024,124400,405210450,39600,39550,39600,39550,15
20231024,124300,404617100,39600,39600,39600,39600,3
20231024,124200,404498300,39550,39550,39600,39550,38
20231024,124100,402994250,39550,39550,39550,39550,1
20231024,124000,402954700,39500,39550,39550,39500,11
20231024,123900,402520000,39600,39550,39600,39500,22
20231024,123800,401649700,39500,39500,39500,39500,12
20231024,123700,401175700,39500,39600,39600,39500,14
20231024,123600,400621500,39550,39550,39550,39550,0
20231024,123500,400621500,39550,39550,39550,39500,131
20231024,123400,395441300,39550,39500,39550,39500,35
20231024,123300,394058100,39500,39500,39500,39500,7
20231024,123200,393781600,39550,39500,39550,39500,9
20231024,123100,393426000,39500,39500,39550,39500,25
20231024,123000,392437600,39500,39550,39550,39500,8
20231024,122900,392121500,39500,39500,39500,39500,6
20231024,122800,391884500,39500,39550,39550,39450,80
20231024,122700,388723750,39500,39450,39500,39450,9
20231024,122600,388368600,39500,39500,39500,39450,23
20231024,122500,387460400,39450,39450,39450,39450,35
20231024,122400,386079650,39500,39500,39500,39500,21
20231024,122300,385250150,39400,39450,39450,39400,14
20231024,122200,384698200,39400,39400,39400,39400,3
20231024,122100,384580000,39400,39400,39450,39400,25
20231024,122000,383594450,39450,39350,39450,39350,38
20231024,121900,382098200,39350,39350,39350,39250,55
20231024,121800,379935850,39400,39450,39450,39400,7
20231024,121700,379660000,39450,39450,39450,39450,18
20231024,121600,378949900,39450,39400,39450,39400,9
20231024,121500,378595200,39400,39350,39400,39350,11
20231024,121400,378162150,39400,39450,39500,39400,35
20231024,121300,376781700,39450,39400,39450,39400,13
20231024,121200,376269200,39450,39450,39450,39450,2
20231024,121100,376190300,39450,39450,39450,39400,22
20231024,121000,375322750,39450,39450,39500,39450,24
20231024,120900,374375900,39450,39450,39450,39450,12
20231024,120800,373902500,39450,39500,39500,39450,4
20231024,120700,373744650,39550,39500,39550,39500,8
20231024,120600,373428550,39500,39500,39550,39500,31
20231024,120500,372204000,39450,39500,39500,39450,8
20231024,120400,371888300,39450,39450,39450,39450,8
20231024,120300,371572700,39450,39450,39450,39450,12
20231024,120200,371099300,39450,39450,39450,39450,7
20231024,120100,370823150,39400,39450,39450,39400,13
20231024,120000,370310650,39400,39400,39400,39400,14
20231024,115900,369759050,39450,39500,39500,39450,42
20231024,115800,368100450,39450,39500,39500,39450,16
20231024,115700,367469150,39500,39550,39550,39500,9
20231024,115600,367113550,39500,39500,39500,39500,16
20231024,115500,366481550,39500,39450,39550,39450,29
20231024,115400,365335150,39450,39500,39550,39400,26
20231024,115300,364309050,39450,39450,39450,39450,1
20231024,115200,364269600,39400,39550,39550,39400,13
20231024,115100,363756950,39500,39500,39500,39450,42
20231024,115000,362098650,39500,39500,39500,39500,0
20231024,114900,362098650,39500,39550,39550,39500,24
20231024,114800,361150100,39500,39500,39500,39500,4
20231024,114700,360992100,39500,39500,39500,39500,9
20231024,114600,360636600,39550,39500,39550,39500,6
20231024,114500,360399500,39500,39550,39550,39500,11
20231024,114400,359964900,39550,39550,39550,39500,44
20231024,114300,358225400,39550,39550,39550,39550,2
20231024,114200,358146300,39550,39550,39550,39500,22
20231024,114100,357276550,39600,39550,39600,39550,47
20231024,114000,355417150,39500,39500,39500,39500,13
20231024,113900,354903650,39550,39500,39550,39500,9
20231024,113800,354548050,39550,39600,39600,39550,14
20231024,113700,353994250,39500,39500,39600,39500,47
20231024,113600,352136000,39550,39500,39550,39500,38
20231024,113500,350633400,39500,39450,39500,39450,8
20231024,113400,350317750,39400,39450,39450,39400,27
20231024,113300,349253350,39550,39550,39550,39500,42
20231024,113200,347592900,39550,39550,39550,39550,105
20231024,113100,343440150,39600,39550,39600,39550,164
20231024,113000,336953850,39550,39500,39550,39500,37
20231024,112900,335491150,39550,39550,39550,39550,44
20231024,112800,333750950,39500,39500,39500,39450,57
20231024,112700,331499800,39500,39450,39500,39450,28
20231024,112600,330394150,39500,39500,39500,39500,49
20231024,112500,328458650,39450,39550,39550,39450,35
20231024,112400,327075150,39500,39500,39500,39450,60
20231024,112300,324705450,39500,39500,39550,39500,85
20231024,112200,321345550,39450,39500,39500,39450,51
20231024,112100,319331350,39450,39450,39500,39450,33
20231024,112000,318028950,39450,39500,39500,39450,8
20231024,111900,317713300,39450,39450,39450,39450,8
20231024,111800,317397700,39450,39400,39450,39400,61
20231024,111700,314991650,39350,39350,39350,39350,1
20231024,111600,314952300,39500,39400,39500,39350,27
20231024,111500,313888350,39400,39350,39400,39350,52
20231024,111400,311839900,39450,39450,39450,39450,14
20231024,111300,311287600,39300,39300,39350,39250,74
20231024,111200,308379100,39250,39250,39250,39200,217
20231024,111100,299862150,39200,39200,39200,39150,39
20231024,111000,298333700,39200,39150,39200,39150,8
20231024,110900,298020400,39200,39100,39200,39100,27
20231024,110800,296964150,39100,39100,39150,39100,33
20231024,110700,295672750,39100,39100,39100,39100,8
20231024,110600,295359950,39100,39150,39150,39100,18
20231024,110500,294655600,39150,39150,39150,39100,57
20231024,110400,292425100,39050,39100,39150,39050,44
20231024,110300,290704900,39050,39050,39050,39050,7
20231024,110200,290431550,39100,39100,39100,39100,28
20231024,110100,289336750,39150,39050,39150,39050,31
20231024,110000,288123900,39050,39100,39150,39050,307
20231024,105900,276132250,39150,39100,39150,39100,11
20231024,105800,275701950,39200,39200,39200,39200,0
20231024,105700,275701950,39200,39100,39200,39050,79
20231024,105600,272611800,39050,39050,39100,39050,42
20231024,105500,270970250,39100,39100,39100,39100,1
20231024,105400,270931150,39100,39100,39100,39050,37
20231024,105300,269485100,39100,39100,39100,39100,2
20231024,105200,269406900,39050,39050,39050,39050,39
20231024,105100,267883950,39100,39100,39100,39050,77
20231024,105000,264873900,39150,39150,39150,39150,17
20231024,104900,264208350,39100,39100,39100,39050,111
20231024,104800,259868900,39100,39100,39100,39100,21
20231024,104700,259047800,39100,39150,39150,39050,48
20231024,104600,257170350,39100,39100,39100,39100,67
20231024,104500,254550650,39050,39050,39050,39050,26
20231024,104400,253535350,39050,39050,39050,39000,73
20231024,104300,250685350,39100,39100,39100,39100,18
20231024,104200,249981550,39050,39000,39050,39000,89
20231024,104100,246506750,39050,39050,39050,39050,2
20231024,104000,246428650,39000,39000,39000,39000,7
20231024,103900,246155650,39100,39050,39100,39050,80
20231024,103800,243030700,39050,39050,39050,39000,1417
20231024,103700,187736050,39100,39100,39100,39050,39
20231024,103600,186211800,39100,39100,39100,39100,19
20231024,103500,185468900,39050,39100,39100,39050,25
20231024,103400,184492050,39050,39100,39100,39050,93
20231024,103300,180859750,39050,39150,39150,39050,147
20231024,103200,175112200,39150,39100,39150,39100,37
20231024,103100,173664000,39150,39150,39150,39150,107
20231024,103000,169474950,39150,39150,39150,39150,13
20231024,102900,168966000,39200,39200,39200,39200,26
20231024,102800,167946800,39150,39150,39150,39150,35
20231024,102700,166576550,39250,39200,39250,39200,113
20231024,102600,162146400,39200,39200,39200,39200,6
20231024,102500,161911200,39300,39250,39300,39250,134
20231024,102400,156650600,39250,39250,39250,39250,6
20231024,102300,156415100,39250,39250,39250,39250,7
20231024,102200,156140350,39250,39250,39250,39250,6
20231024,102100,155904850,39300,39350,39350,39250,142
20231024,102000,150323000,39400,39350,39400,39350,8
20231024,101900,150008150,39350,39350,39350,39350,6
20231024,101800,149772050,39350,39350,39350,39350,8
20231024,101700,149457250,39350,39350,39350,39350,6
20231024,101600,149221150,39300,39300,39350,39300,113
20231024,101500,144776600,39500,39350,39500,39300,948
20231024,101400,107468700,39350,39350,39350,39350,11
20231024,101300,107035850,39400,39350,39400,39350,8
20231024,101200,106721000,39350,39350,39350,39350,6
20231024,101100,106484900,39350,39350,39350,39350,10
20231024,101000,106091400,39350,39350,39350,39350,4
20231024,100900,105934000,39350,39350,39350,39350,7
20231024,100800,105658550,39400,39400,39400,39400,59
20231024,100700,103333950,39400,39400,39450,39400,30
20231024,100600,102150800,39400,39400,39400,39400,7
20231024,100500,101875000,39400,39500,39500,39400,23
20231024,100400,100967800,39400,39400,39400,39400,7
20231024,100300,100692000,39500,39400,39500,39400,113
20231024,100200,96233800,39400,39400,39400,39400,4
20231024,100100,96076200,39400,39400,39400,39400,13
20231024,100000,95564000,39400,39350,39400,39350,10
20231024,095900,95170200,39450,39350,39450,39350,22
20231024,095800,94303700,39450,39450,39450,39450,0
20231024,095700,94303700,39450,39400,39450,39350,108
20231024,095600,90052600,39400,39350,39400,39350,28
20231024,095500,88949750,39350,39350,39350,39350,0
20231024,095400,88949750,39350,39350,39350,39350,7
20231024,095300,88674300,39500,39450,39500,39450,26
20231024,095200,87647600,39500,39500,39500,39500,17
20231024,095100,86976100,39400,39350,39400,39350,86
20231024,095000,83588400,39350,39350,39350,39350,19
20231024,094900,82840750,39350,39350,39350,39250,336
20231024,094800,69641300,39400,39400,39400,39400,0
20231024,094700,69641300,39400,39400,39400,39350,9
20231024,094600,69287000,39500,39500,39500,39500,8
20231024,094500,68971000,39500,39400,39550,39400,31
20231024,094400,67746300,39450,39300,39450,39300,28
20231024,094300,66643450,39400,39400,39400,39400,3
20231024,094200,66525250,39400,39350,39400,39350,28
20231024,094100,65422450,39350,39350,39350,39350,81
20231024,094000,62235100,39300,39350,39350,39300,10
20231024,093900,61841950,39400,39400,39400,39400,12
20231024,093800,61369150,39350,39450,39450,39350,43
20231024,093700,59675250,39400,39400,39400,39400,7
20231024,093600,59399450,39400,39500,39500,39400,74
20231024,093500,56480850,39450,39500,39600,39450,83
20231024,093400,53200700,39500,39500,39500,39500,2
20231024,093300,53121700,39450,39400,39450,39400,32
20231024,093200,51860150,39400,39400,39400,39400,1
20231024,093100,51820750,39400,39350,39400,39350,50
20231024,093000,49853200,39350,39350,39350,39350,0
20231024,092900,49853200,39350,39350,39350,39350,41
20231024,092800,48239850,39350,39650,39650,39350,14
20231024,092700,47688650,39500,39500,39500,39500,24
20231024,092600,46740650,39250,39650,39650,39250,75
20231024,092500,43778550,39550,39550,39550,39550,2
20231024,092400,43699450,39600,39650,39650,39600,20
20231024,092300,42906500,39650,39650,39650,39650,0
20231024,092200,42906500,39650,39600,39650,39600,30
20231024,092100,41717800,39550,39500,39550,39500,65
20231024,092000,39148650,39500,39450,39500,39450,33
20231024,091900,37845200,39450,39500,39500,39450,28
20231024,091800,36740200,39550,39550,39550,39550,0
20231024,091700,36740200,39550,39550,39550,39550,37
20231024,091600,35276850,39550,39650,39650,39550,15
20231024,091500,34683400,39550,39550,39550,39550,0
20231024,091400,34683400,39550,39550,39550,39550,0
20231024,091300,34683400,39550,39550,39550,39550,15
20231024,091200,34090150,39600,39750,39750,39600,20
20231024,091100,33298000,39550,39550,39550,39550,18
20231024,091000,32586100,39800,39800,39800,39800,52
20231024,090900,30516500,39600,39650,39800,39600,21
20231024,090800,29684000,39650,39650,39650,39650,0
20231024,090700,29684000,39650,39850,39850,39650,30
20231024,090600,28491700,39800,39950,39950,39800,47
20231024,090500,26620250,39900,39750,39900,39750,38
20231024,090400,25107850,39700,39900,39900,39700,142
20231024,090300,19444850,39750,39750,39750,39750,0
20231024,090200,19444850,39750,39900,39900,39750,29
20231024,090100,18291250,39600,40050,40050,39600,274
20231024,090000,7339850,40050,39850,40050,39850,184