KissMeData/060980/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,192500,358315050,32600,32600,32600,32600,145
20231024,192400,358315050,32600,32600,32600,32600,0
20231024,192300,358315050,32600,32600,32600,32600,0
20231024,192200,358315050,32600,32600,32600,32600,0
20231024,192100,358315050,32600,32600,32600,32600,0
20231024,192000,358315050,32600,32600,32600,32600,0
20231024,191900,358315050,32600,32600,32600,32600,0
20231024,191800,358315050,32600,32600,32600,32600,0
20231024,191700,358315050,32600,32600,32600,32600,0
20231024,191600,358315050,32600,32600,32600,32600,0
20231024,191500,358315050,32600,32600,32600,32600,0
20231024,191400,358315050,32600,32600,32600,32600,0
20231024,191300,358315050,32600,32600,32600,32600,0
20231024,191200,358315050,32600,32600,32600,32600,0
20231024,191100,358315050,32600,32600,32600,32600,0
20231024,191000,358315050,32600,32600,32600,32600,0
20231024,190900,358315050,32600,32600,32600,32600,0
20231024,190800,358315050,32600,32600,32600,32600,0
20231024,190700,358315050,32600,32600,32600,32600,0
20231024,190600,358315050,32600,32600,32600,32600,0
20231024,190500,358315050,32600,32600,32600,32600,0
20231024,190400,358315050,32600,32600,32600,32600,0
20231024,190300,358315050,32600,32600,32600,32600,0
20231024,190200,358315050,32600,32600,32600,32600,0
20231024,190100,358315050,32600,32600,32600,32600,0
20231024,190000,358315050,32600,32600,32600,32600,0
20231024,185900,358315050,32600,32600,32600,32600,0
20231024,185800,358315050,32600,32600,32600,32600,0
20231024,185700,358315050,32600,32600,32600,32600,0
20231024,185600,358315050,32600,32600,32600,32600,0
20231024,185500,358315050,32600,32600,32600,32600,145
20231024,185400,358315050,32600,32600,32600,32600,0
20231024,185300,358315050,32600,32600,32600,32600,0
20231024,185200,358315050,32600,32600,32600,32600,0
20231024,185100,358315050,32600,32600,32600,32600,0
20231024,185000,358315050,32600,32600,32600,32600,0
20231024,184900,358315050,32600,32600,32600,32600,0
20231024,184800,358315050,32600,32600,32600,32600,0
20231024,184700,358315050,32600,32600,32600,32600,0
20231024,184600,358315050,32600,32600,32600,32600,0
20231024,184500,358315050,32600,32600,32600,32600,0
20231024,184400,358315050,32600,32600,32600,32600,0
20231024,184300,358315050,32600,32600,32600,32600,0
20231024,184200,358315050,32600,32600,32600,32600,0
20231024,184100,358315050,32600,32600,32600,32600,0
20231024,184000,358315050,32600,32600,32600,32600,0
20231024,183900,358315050,32600,32600,32600,32600,0
20231024,183800,358315050,32600,32600,32600,32600,0
20231024,183700,358315050,32600,32600,32600,32600,0
20231024,183600,358315050,32600,32600,32600,32600,0
20231024,183500,358315050,32600,32600,32600,32600,0
20231024,183400,358315050,32600,32600,32600,32600,0
20231024,183300,358315050,32600,32600,32600,32600,0
20231024,183200,358315050,32600,32600,32600,32600,0
20231024,183100,358315050,32600,32600,32600,32600,0
20231024,183000,358315050,32600,32600,32600,32600,0
20231024,182900,358315050,32600,32600,32600,32600,0
20231024,182800,358315050,32600,32600,32600,32600,0
20231024,182700,358315050,32600,32600,32600,32600,0
20231024,182600,358315050,32600,32600,32600,32600,0
20231024,182500,358315050,32600,32600,32600,32600,145
20231024,182400,358315050,32600,32600,32600,32600,0
20231024,182300,358315050,32600,32600,32600,32600,0
20231024,182200,358315050,32600,32600,32600,32600,0
20231024,182100,358315050,32600,32600,32600,32600,0
20231024,182000,358315050,32600,32600,32600,32600,0
20231024,181900,358315050,32600,32600,32600,32600,0
20231024,181800,358315050,32600,32600,32600,32600,0
20231024,181700,358315050,32600,32600,32600,32600,0
20231024,181600,358315050,32600,32600,32600,32600,0
20231024,181500,358315050,32600,32600,32600,32600,0
20231024,181400,358315050,32600,32600,32600,32600,0
20231024,181300,358315050,32600,32600,32600,32600,0
20231024,181200,358315050,32600,32600,32600,32600,0
20231024,181100,358315050,32600,32600,32600,32600,0
20231024,181000,358315050,32600,32600,32600,32600,0
20231024,180900,358315050,32600,32600,32600,32600,0
20231024,180800,358315050,32600,32600,32600,32600,0
20231024,180700,358315050,32600,32600,32600,32600,0
20231024,180600,358315050,32600,32600,32600,32600,0
20231024,180500,358315050,32600,32600,32600,32600,0
20231024,180400,358315050,32600,32600,32600,32600,0
20231024,180300,358315050,32600,32600,32600,32600,0
20231024,180200,358315050,32600,32600,32600,32600,0
20231024,180100,358315050,32600,32600,32600,32600,0
20231024,180000,358315050,32600,32600,32600,32600,0
20231024,175900,358315050,32600,32600,32600,32600,0
20231024,175800,358315050,32600,32600,32600,32600,0
20231024,175700,358315050,32600,32600,32600,32600,0
20231024,175600,358315050,32600,32600,32600,32600,0
20231024,175500,358315050,32600,32600,32600,32600,145
20231024,175400,358315050,32600,32600,32600,32600,0
20231024,175300,358315050,32600,32600,32600,32600,0
20231024,175200,358315050,32600,32600,32600,32600,0
20231024,175100,358315050,32600,32600,32600,32600,0
20231024,175000,358315050,32600,32600,32600,32600,0
20231024,174900,358315050,32600,32600,32600,32600,0
20231024,174800,358315050,32600,32600,32600,32600,0
20231024,174700,358315050,32600,32600,32600,32600,0
20231024,174600,358315050,32600,32600,32600,32600,0
20231024,174500,358315050,32600,32600,32600,32600,0
20231024,174400,358315050,32600,32600,32600,32600,0
20231024,174300,358315050,32600,32600,32600,32600,0
20231024,174200,358315050,32600,32600,32600,32600,0
20231024,174100,358315050,32600,32600,32600,32600,0
20231024,174000,358315050,32600,32600,32600,32600,0
20231024,173900,358315050,32600,32600,32600,32600,0
20231024,173800,358315050,32600,32600,32600,32600,0
20231024,173700,358315050,32600,32600,32600,32600,0
20231024,173600,358315050,32600,32600,32600,32600,0
20231024,173500,358315050,32600,32600,32600,32600,0
20231024,173400,358315050,32600,32600,32600,32600,0
20231024,173300,358315050,32600,32600,32600,32600,0
20231024,173200,358315050,32600,32600,32600,32600,0
20231024,173100,358315050,32600,32600,32600,32600,0
20231024,173000,358315050,32600,32600,32600,32600,0
20231024,172900,358315050,32600,32600,32600,32600,0
20231024,172800,358315050,32600,32600,32600,32600,0
20231024,172700,358315050,32600,32600,32600,32600,0
20231024,172600,358315050,32600,32600,32600,32600,0
20231024,172500,358315050,32600,32600,32600,32600,145
20231024,172400,358315050,32600,32600,32600,32600,0
20231024,172300,358315050,32600,32600,32600,32600,0
20231024,172200,358315050,32600,32600,32600,32600,0
20231024,172100,358315050,32600,32600,32600,32600,0
20231024,172000,358315050,32600,32600,32600,32600,0
20231024,171900,358315050,32600,32600,32600,32600,0
20231024,171800,358315050,32600,32600,32600,32600,0
20231024,171700,358315050,32600,32600,32600,32600,0
20231024,171600,358315050,32600,32600,32600,32600,0
20231024,171500,358315050,32600,32600,32600,32600,0
20231024,171400,358315050,32600,32600,32600,32600,0
20231024,171300,358315050,32600,32600,32600,32600,0
20231024,171200,358315050,32600,32600,32600,32600,0
20231024,171100,358315050,32600,32600,32600,32600,0
20231024,171000,358315050,32600,32600,32600,32600,0
20231024,170900,358315050,32600,32600,32600,32600,0
20231024,170800,358315050,32600,32600,32600,32600,0
20231024,170700,358315050,32600,32600,32600,32600,0
20231024,170600,358315050,32600,32600,32600,32600,0
20231024,170500,358315050,32600,32600,32600,32600,0
20231024,170400,358315050,32600,32600,32600,32600,0
20231024,170300,358315050,32600,32600,32600,32600,0
20231024,170200,358315050,32600,32600,32600,32600,0
20231024,170100,358315050,32600,32600,32600,32600,0
20231024,170000,358315050,32600,32600,32600,32600,0
20231024,165900,358315050,32600,32600,32600,32600,0
20231024,165800,358315050,32600,32600,32600,32600,0
20231024,165700,358315050,32600,32600,32600,32600,0
20231024,165600,358315050,32600,32600,32600,32600,0
20231024,165500,358315050,32600,32600,32600,32600,145
20231024,165400,358315050,32600,32600,32600,32600,0
20231024,165300,358315050,32600,32600,32600,32600,0
20231024,165200,358315050,32600,32600,32600,32600,0
20231024,165100,358315050,32600,32600,32600,32600,0
20231024,165000,358315050,32600,32600,32600,32600,0
20231024,164900,358315050,32600,32600,32600,32600,0
20231024,164800,358315050,32600,32600,32600,32600,0
20231024,164700,358315050,32600,32600,32600,32600,0
20231024,164600,358315050,32600,32600,32600,32600,0
20231024,164500,358315050,32600,32600,32600,32600,0
20231024,164400,358315050,32600,32600,32600,32600,0
20231024,164300,358315050,32600,32600,32600,32600,0
20231024,164200,358315050,32600,32600,32600,32600,0
20231024,164100,358315050,32600,32600,32600,32600,0
20231024,164000,358315050,32600,32600,32600,32600,0
20231024,163900,358315050,32600,32600,32600,32600,0
20231024,163800,358315050,32600,32600,32600,32600,0
20231024,163700,358315050,32600,32600,32600,32600,0
20231024,163600,358315050,32600,32600,32600,32600,0
20231024,163500,358315050,32600,32600,32600,32600,0
20231024,163400,358315050,32600,32600,32600,32600,0
20231024,163300,358315050,32600,32600,32600,32600,0
20231024,163200,358315050,32600,32600,32600,32600,0
20231024,163100,358315050,32600,32600,32600,32600,0
20231024,163000,358315050,32600,32600,32600,32600,0
20231024,162900,358315050,32600,32600,32600,32600,0
20231024,162800,358315050,32600,32600,32600,32600,0
20231024,162700,358315050,32600,32600,32600,32600,0
20231024,162600,358315050,32600,32600,32600,32600,0
20231024,162500,358315050,32600,32600,32600,32600,145
20231024,162400,358315050,32600,32600,32600,32600,0
20231024,162300,358315050,32600,32600,32600,32600,0
20231024,162200,358315050,32600,32600,32600,32600,0
20231024,162100,358315050,32600,32600,32600,32600,0
20231024,162000,358315050,32600,32600,32600,32600,0
20231024,161900,358315050,32600,32600,32600,32600,0
20231024,161800,358315050,32600,32600,32600,32600,0
20231024,161700,358315050,32600,32600,32600,32600,0
20231024,161600,358315050,32600,32600,32600,32600,0
20231024,161500,358315050,32600,32600,32600,32600,0
20231024,161400,358315050,32600,32600,32600,32600,0
20231024,161300,358315050,32600,32600,32600,32600,0
20231024,161200,358315050,32600,32600,32600,32600,0
20231024,161100,358315050,32600,32600,32600,32600,0
20231024,161000,358315050,32600,32600,32600,32600,0
20231024,160900,358315050,32600,32600,32600,32600,0
20231024,160800,358315050,32600,32600,32600,32600,0
20231024,160700,358315050,32600,32600,32600,32600,0
20231024,160600,358315050,32600,32600,32600,32600,0
20231024,160500,358315050,32600,32600,32600,32600,0
20231024,160400,358315050,32600,32600,32600,32600,0
20231024,160300,358315050,32600,32600,32600,32600,0
20231024,160200,358315050,32600,32600,32600,32600,0
20231024,160100,358315050,32600,32600,32600,32600,0
20231024,160000,358315050,32600,32600,32600,32600,0
20231024,155900,358315050,32600,32600,32600,32600,0
20231024,155800,358315050,32600,32600,32600,32600,0
20231024,155700,358315050,32600,32600,32600,32600,0
20231024,155600,358315050,32600,32600,32600,32600,0
20231024,155500,358315050,32600,32600,32600,32600,145
20231024,155400,358315050,32600,32600,32600,32600,0
20231024,155300,358315050,32600,32600,32600,32600,0
20231024,155200,358315050,32600,32600,32600,32600,0
20231024,155100,358315050,32600,32600,32600,32600,0
20231024,155000,358315050,32600,32600,32600,32600,0
20231024,154900,358315050,32600,32600,32600,32600,0
20231024,154800,358315050,32600,32600,32600,32600,0
20231024,154700,358315050,32600,32600,32600,32600,0
20231024,154600,358315050,32600,32600,32600,32600,0
20231024,154500,358315050,32600,32600,32600,32600,0
20231024,154400,358315050,32600,32600,32600,32600,0
20231024,154300,358315050,32600,32600,32600,32600,0
20231024,154200,358315050,32600,32600,32600,32600,0
20231024,154100,358315050,32600,32600,32600,32600,0
20231024,154000,358315050,32600,32600,32600,32600,0
20231024,153900,358315050,32600,32600,32600,32600,0
20231024,153800,358315050,32600,32600,32600,32600,0
20231024,153700,358315050,32600,32600,32600,32600,0
20231024,153600,358315050,32600,32600,32600,32600,0
20231024,153500,358315050,32600,32600,32600,32600,0
20231024,153400,358315050,32600,32600,32600,32600,0
20231024,153300,358315050,32600,32600,32600,32600,0
20231024,153200,358315050,32600,32600,32600,32600,0
20231024,153100,358315050,32600,32600,32600,32600,0
20231024,153000,358315050,32600,32600,32600,32600,145
20231024,152900,353588050,32350,32350,32350,32350,0
20231024,152800,353588050,32350,32350,32350,32350,0
20231024,152700,353588050,32350,32350,32350,32350,0
20231024,152600,353588050,32350,32350,32350,32350,0
20231024,152500,353588050,32350,32350,32350,32350,0
20231024,152400,353588050,32350,32350,32350,32350,0
20231024,152300,353588050,32350,32350,32350,32350,0
20231024,152200,353588050,32350,32350,32350,32350,0
20231024,152100,353588050,32350,32350,32350,32350,0
20231024,152000,353588050,32350,32350,32350,32350,0
20231024,151900,353588050,32350,32450,32550,32300,58
20231024,151800,351712050,32550,32550,32550,32550,5
20231024,151700,351549300,32550,32650,32650,32450,134
20231024,151600,347178900,32650,32600,32650,32600,46
20231024,151500,345677800,32600,32450,32600,32450,33
20231024,151400,344602200,32500,32550,32600,32500,56
20231024,151300,342778550,32500,32650,32650,32500,45
20231024,151200,341311150,32650,32550,32650,32550,46
20231024,151100,339810900,32600,32600,32600,32500,54
20231024,151000,338051850,32600,32550,32600,32550,43
20231024,150900,336650250,32600,32600,32600,32550,73
20231024,150800,334272000,32600,32350,32600,32300,217
20231024,150700,327219200,32400,32300,32400,32250,1017
20231024,150600,294356000,32250,32300,32300,32250,38
20231024,150500,293128900,32300,32300,32300,32200,51
20231024,150400,291482850,32300,32250,32300,32250,220
20231024,150300,284385900,32300,32250,32300,32250,167
20231024,150200,278998300,32300,32300,32300,32250,58
20231024,150100,277125550,32300,32300,32300,32300,43
20231024,150000,275736650,32300,32250,32300,32250,35
20231024,145900,274606250,32300,32200,32300,32200,236
20231024,145800,266994050,32250,32250,32250,32250,0
20231024,145700,266994050,32250,32200,32250,32200,18
20231024,145600,266414050,32200,32250,32250,32200,19
20231024,145500,265801950,32250,32250,32250,32250,0
20231024,145400,265801950,32250,32250,32250,32250,7
20231024,145300,265576200,32200,32250,32250,32200,20
20231024,145200,264931850,32200,32200,32200,32200,0
20231024,145100,264931850,32200,32200,32250,32200,69
20231024,145000,262709750,32200,32200,32200,32200,13
20231024,144900,262291150,32150,32150,32300,32150,431
20231024,144800,248377250,32200,32300,32300,32150,240
20231024,144700,240648750,32200,32200,32200,32200,57
20231024,144600,238813350,32250,32250,32250,32250,7
20231024,144500,238587600,32250,32250,32250,32250,15
20231024,144400,238103850,32200,32250,32250,32200,13
20231024,144300,237685000,32250,32250,32250,32250,1
20231024,144200,237652750,32250,32250,32250,32250,7
20231024,144100,237427000,32200,32250,32300,32200,190
20231024,144000,231300350,32250,32250,32250,32250,6
20231024,143900,231106850,32250,32250,32250,32250,7
20231024,143800,230881100,32200,32200,32250,32200,67
20231024,143700,228723650,32200,32200,32200,32200,186
20231024,143600,222734450,32200,32200,32200,32200,1
20231024,143500,222702250,32250,32200,32250,32200,19
20231024,143400,222090150,32250,32200,32250,32200,127
20231024,143300,218000400,32250,32250,32250,32250,100
20231024,143200,214775400,32250,32200,32250,32200,21
20231024,143100,214098850,32250,32250,32250,32250,6
20231024,143000,213905350,32200,32200,32200,32200,19
20231024,142900,213293550,32250,32200,32250,32200,288
20231024,142800,204019600,32200,32200,32200,32200,6
20231024,142700,203826400,32200,32200,32200,32200,1
20231024,142600,203794200,32150,32150,32150,32100,86
20231024,142500,201029950,32150,32150,32150,32150,0
20231024,142400,201029950,32150,32150,32150,32150,23
20231024,142300,200290500,32100,32150,32150,32100,114
20231024,142200,196626050,32150,32150,32150,32150,0
20231024,142100,196626050,32150,32150,32150,32150,7
20231024,142000,196401000,32100,32150,32150,32100,20
20231024,141900,195758650,32150,32150,32150,32150,0
20231024,141800,195758650,32150,32100,32150,32100,77
20231024,141700,193286600,32100,32150,32150,32100,52
20231024,141600,191617050,32150,32150,32150,32150,0
20231024,141500,191617050,32150,32150,32150,32150,6
20231024,141400,191424150,32100,32150,32150,32100,14
20231024,141300,190974700,32150,32150,32150,32150,32
20231024,141200,189945900,32150,32150,32150,32150,7
20231024,141100,189720850,32100,32100,32100,32100,13
20231024,141000,189303550,32100,32100,32100,32100,119
20231024,140900,185483650,32100,32100,32100,32100,7
20231024,140800,185258950,32050,32100,32100,32050,43
20231024,140700,183879300,32100,32100,32100,32100,7
20231024,140600,183654600,32100,32100,32100,32100,6
20231024,140500,183462000,32050,32050,32050,32050,13
20231024,140400,183045350,32100,32050,32100,32050,57
20231024,140300,181218150,32050,32050,32050,32050,29
20231024,140200,180288700,32050,32000,32050,32000,19
20231024,140100,179680400,32050,32000,32050,32000,113
20231024,140000,176064050,31900,31900,31900,31900,0
20231024,135900,176064050,31900,31950,31950,31900,46
20231024,135800,174596600,32000,32000,32000,32000,6
20231024,135700,174404600,31950,31950,31950,31950,0
20231024,135600,174404600,31950,31950,31950,31950,14
20231024,135500,173957300,31900,31900,31900,31900,9
20231024,135400,173670200,31900,31900,31900,31900,0
20231024,135300,173670200,31900,32000,32000,31900,19
20231024,135200,173062600,31900,31900,31900,31900,0
20231024,135100,173062600,31900,31900,31900,31900,0
20231024,135000,173062600,31900,32000,32000,31900,20
20231024,134900,172423600,31900,31900,31900,31900,20
20231024,134800,171785600,31800,31800,31800,31800,1
20231024,134700,171753800,31800,31850,31850,31800,65
20231024,134600,169684200,31850,31850,31850,31850,5
20231024,134500,169524950,31850,31850,31850,31850,6
20231024,134400,169333850,31800,31850,31850,31800,28
20231024,134300,168442100,31800,31800,31800,31800,0
20231024,134200,168442100,31800,31800,31800,31800,0
20231024,134100,168442100,31800,31800,31800,31800,13
20231024,134000,168028700,31850,31850,31850,31850,14
20231024,133900,167582800,31750,31750,31750,31750,0
20231024,133800,167582800,31750,31750,31750,31750,14
20231024,133700,167138300,31850,31850,31850,31850,14
20231024,133600,166692400,31750,31750,31750,31750,0
20231024,133500,166692400,31750,31800,31800,31750,13
20231024,133400,166279300,31850,31850,31850,31850,11
20231024,133300,165928950,31850,31850,31850,31850,6
20231024,133200,165737850,31800,31800,31800,31800,13
20231024,133100,165324450,31850,31850,31850,31850,1
20231024,133000,165292600,31850,31850,31850,31850,0
20231024,132900,165292600,31850,31800,31850,31800,19
20231024,132800,164688100,31750,31750,31750,31750,0
20231024,132700,164688100,31750,31750,31750,31750,0
20231024,132600,164688100,31750,31850,31850,31750,26
20231024,132500,163861300,31750,31750,31750,31750,0
20231024,132400,163861300,31750,31750,31750,31750,0
20231024,132300,163861300,31750,31850,31850,31750,25
20231024,132200,163066350,31800,31800,31800,31800,2
20231024,132100,163002750,31750,31750,31750,31750,0
20231024,132000,163002750,31750,31800,31800,31750,26
20231024,131900,162176600,31700,31700,31700,31700,0
20231024,131800,162176600,31700,31700,31700,31700,0
20231024,131700,162176600,31700,31800,31800,31700,27
20231024,131600,161319400,31800,31800,31800,31800,0
20231024,131500,161319400,31800,31750,31800,31700,22
20231024,131400,160621000,31750,31750,31750,31750,5
20231024,131300,160462250,31750,31750,31750,31750,0
20231024,131200,160462250,31750,31700,31750,31700,19
20231024,131100,159859650,31700,31700,31700,31700,34
20231024,131000,158781850,31600,31600,31600,31600,0
20231024,130900,158781850,31600,31600,31600,31600,13
20231024,130800,158371050,31700,31700,31700,31700,0
20231024,130700,158371050,31700,31700,31700,31700,13
20231024,130600,157958950,31600,31600,31600,31600,13
20231024,130500,157548150,31700,31700,31700,31700,0
20231024,130400,157548150,31700,31700,31700,31700,13
20231024,130300,157136050,31600,31650,31650,31600,13
20231024,130200,156724900,31700,31700,31700,31700,0
20231024,130100,156724900,31700,31700,31700,31700,8
20231024,130000,156471300,31600,31700,31700,31600,27
20231024,125900,155616800,31700,31700,31700,31700,4
20231024,125800,155490000,31600,31600,31600,31600,1
20231024,125700,155458400,31600,31600,31600,31600,13
20231024,125600,155047600,31700,31700,31700,31700,13
20231024,125500,154635500,31600,31600,31600,31600,23
20231024,125400,153908700,31600,31600,31600,31600,13
20231024,125300,153497900,31700,31700,31700,31700,14
20231024,125200,153054100,31700,31700,31700,31700,0
20231024,125100,153054100,31700,31700,31700,31700,7
20231024,125000,152832200,31800,31800,31800,31800,7
20231024,124900,152609600,31700,31700,31700,31700,0
20231024,124800,152609600,31700,31750,31750,31700,13
20231024,124700,152197200,31800,31700,31800,31700,20
20231024,124600,151562500,31700,31700,31700,31700,0
20231024,124500,151562500,31700,31650,31700,31600,22
20231024,124400,150866250,31700,31700,31700,31700,13
20231024,124300,150454150,31600,31600,31600,31600,0
20231024,124200,150454150,31600,31600,31600,31600,13
20231024,124100,150043350,31700,31700,31700,31700,13
20231024,124000,149631250,31700,31700,31700,31700,0
20231024,123900,149631250,31700,31700,31700,31700,1
20231024,123800,149599550,31700,31700,31700,31700,13
20231024,123700,149187450,31700,31700,31700,31700,0
20231024,123600,149187450,31700,31700,31700,31700,0
20231024,123500,149187450,31700,31700,31700,31700,0
20231024,123400,149187450,31700,31700,31700,31700,86
20231024,123300,146461250,31700,31650,31700,31600,19
20231024,123200,145859950,31600,31600,31600,31600,0
20231024,123100,145859950,31600,31600,31600,31600,0
20231024,123000,145859950,31600,31700,31700,31600,27
20231024,122900,145005350,31700,31700,31700,31700,0
20231024,122800,145005350,31700,31700,31700,31700,0
20231024,122700,145005350,31700,31650,31700,31600,49
20231024,122600,143453450,31650,31650,31650,31650,3
20231024,122500,143358500,31650,31650,31650,31650,7
20231024,122400,143136950,31600,31600,31600,31600,15
20231024,122300,142662950,31650,31650,31650,31650,7
20231024,122200,142441400,31650,31650,31650,31650,6
20231024,122100,142251500,31600,31600,31600,31600,13
20231024,122000,141840700,31650,31650,31650,31650,7
20231024,121900,141619150,31650,31650,31650,31650,6
20231024,121800,141429250,31650,31650,31650,31650,106
20231024,121700,138074350,31700,31700,31700,31700,7
20231024,121600,137852450,31700,31700,31700,31700,7
20231024,121500,137630550,31650,31650,31650,31650,13
20231024,121400,137219100,31700,31700,31700,31700,6
20231024,121300,137028900,31700,31700,31700,31700,0
20231024,121200,137028900,31700,31650,31700,31650,137
20231024,121100,132692500,31700,31700,31700,31700,6
20231024,121000,132502300,31700,31700,31700,31700,0
20231024,120900,132502300,31700,31650,31700,31650,20
20231024,120800,131868950,31700,31700,31700,31700,7
20231024,120700,131647050,31650,31650,31650,31650,18
20231024,120600,131077350,31700,31650,31700,31650,19
20231024,120500,130475700,31650,31700,31700,31650,111
20231024,120400,126962200,31700,31700,31700,31700,0
20231024,120300,126962200,31700,31650,31700,31650,20
20231024,120200,126328850,31700,31700,31700,31700,8
20231024,120100,126075250,31700,31700,31700,31700,0
20231024,120000,126075250,31700,31750,31750,31700,15
20231024,115900,125599350,31700,31700,31700,31700,1
20231024,115800,125567650,31700,31700,31700,31700,7
20231024,115700,125345750,31650,31700,31750,31650,27
20231024,115600,124489550,31750,31700,31750,31700,3
20231024,115500,124394350,31750,31700,31750,31700,2
20231024,115400,124330900,31650,31750,31750,31650,20
20231024,115300,123697250,31750,31750,31750,31750,1
20231024,115200,123665500,31700,31750,31750,31700,8
20231024,115100,123411550,31700,31800,31800,31700,14
20231024,115000,122967050,31800,31800,31800,31800,8
20231024,114900,122712650,31800,31800,31800,31750,8
20231024,114800,122458300,31800,31800,31800,31750,16
20231024,114700,121950200,31800,31800,31800,31800,8
20231024,114600,121695800,31750,31800,31800,31750,8
20231024,114500,121441450,31800,31850,31850,31800,6
20231024,114400,121250600,31850,31800,31850,31800,4
20231024,114300,121123350,31800,31800,31800,31750,9
20231024,114200,120837200,31800,31850,31850,31800,3
20231024,114100,120741750,31850,31850,31850,31850,12
20231024,114000,120359550,31850,31850,31850,31850,1
20231024,113900,120327700,31700,31700,31700,31650,19
20231024,113800,119726150,31700,31700,31700,31650,37
20231024,113700,118553300,31700,31650,31700,31650,2
20231024,113600,118489950,31700,31700,31700,31600,15
20231024,113500,118015650,31700,31650,31700,31650,15
20231024,113400,117540200,31700,31700,31700,31700,1
20231024,113300,117508500,31650,31650,31650,31600,14
20231024,113200,117066000,31650,31650,31650,31650,42
20231024,113100,115736700,31650,31650,31650,31650,1
20231024,113000,115705050,31600,31650,31650,31600,22
20231024,112900,115009450,31650,31650,31650,31650,1
20231024,112800,114977800,31650,31650,31650,31600,8
20231024,112700,114724650,31600,31650,31650,31600,21
20231024,112600,114060700,31650,31600,31650,31600,19
20231024,112500,113460250,31600,31550,31600,31550,8
20231024,112400,113207500,31550,31550,31550,31550,45
20231024,112300,111787750,31600,31600,31600,31600,0
20231024,112200,111787750,31600,31600,31600,31600,7
20231024,112100,111566550,31550,31600,31600,31550,20
20231024,112000,110935200,31600,31600,31600,31600,7
20231024,111900,110714000,31550,31550,31550,31550,39
20231024,111800,109483550,31450,31500,31500,31450,14
20231024,111700,109043200,31550,31550,31550,31550,13
20231024,111600,108633050,31450,31450,31450,31450,0
20231024,111500,108633050,31450,31500,31500,31450,13
20231024,111400,108223850,31400,31500,31500,31400,60
20231024,111300,106338900,31500,31500,31500,31500,40
20231024,111200,105078900,31500,31450,31500,31400,269
20231024,111100,96610700,31500,31500,31500,31500,107
20231024,111000,93240200,31450,31500,31500,31450,26
20231024,110900,92422150,31450,31450,31450,31450,13
20231024,110800,92013300,31500,31500,31500,31500,6
20231024,110700,91824300,31500,31500,31500,31500,0
20231024,110600,91824300,31500,31450,31500,31450,20
20231024,110500,91194950,31500,31500,31500,31500,7
20231024,110400,90974450,31450,31450,31450,31450,25
20231024,110300,90188200,31500,31450,31500,31450,19
20231024,110200,89590350,31450,31450,31450,31450,5
20231024,110100,89433100,31400,31400,31400,31400,0
20231024,110000,89433100,31400,31500,31500,31400,27
20231024,105900,88584000,31500,31500,31500,31500,1
20231024,105800,88552500,31500,31500,31500,31500,10
20231024,105700,88237500,31400,31500,31500,31400,20
20231024,105600,87608350,31450,31450,31450,31450,2
20231024,105500,87545450,31500,31500,31500,31500,6
20231024,105400,87356450,31450,31450,31450,31400,70
20231024,105300,85155600,31450,31450,31450,31450,0
20231024,105200,85155600,31450,31500,31500,31450,419
20231024,105100,71975200,31500,31550,31550,31500,19
20231024,105000,71376400,31550,31550,31550,31550,0
20231024,104900,71376400,31550,31550,31550,31550,7
20231024,104800,71155550,31500,31500,31500,31500,13
20231024,104700,70746050,31550,31550,31550,31550,6
20231024,104600,70556750,31550,31550,31550,31550,7
20231024,104500,70335900,31500,31500,31500,31500,13
20231024,104400,69926400,31550,31550,31550,31550,7
20231024,104300,69705550,31550,31550,31550,31550,6
20231024,104200,69516250,31500,31500,31500,31500,48
20231024,104100,68004250,31550,31500,31550,31500,72
20231024,104000,65734250,31500,31550,31550,31500,41
20231024,103900,64441400,31500,31500,31500,31500,14
20231024,103800,64000400,31550,31550,31550,31550,6
20231024,103700,63811100,31550,31550,31550,31550,0
20231024,103600,63811100,31550,31500,31550,31500,20
20231024,103500,63180750,31550,31550,31550,31550,6
20231024,103400,62991450,31450,31450,31450,31450,0
20231024,103300,62991450,31450,31500,31500,31450,22
20231024,103200,62299050,31500,31500,31500,31500,121
20231024,103100,58487550,31500,31500,31500,31500,55
20231024,103000,56755050,31500,31550,31550,31500,21
20231024,102900,56093150,31550,31550,31550,31550,10
20231024,102800,55777650,31550,31550,31550,31550,0
20231024,102700,55777650,31550,31550,31550,31550,6
20231024,102600,55588350,31550,31600,31600,31550,58
20231024,102500,53758100,31550,31550,31550,31550,0
20231024,102400,53758100,31550,31600,31600,31550,20
20231024,102300,53126750,31600,31600,31600,31600,6
20231024,102200,52937150,31600,31550,31600,31550,23
20231024,102100,52211000,31600,31600,31600,31600,13
20231024,102000,51800200,31600,31600,31600,31600,105
20231024,101900,48482200,31650,31650,31650,31650,7
20231024,101800,48260650,31650,31650,31650,31650,38
20231024,101700,47057950,31650,31650,31650,31650,0
20231024,101600,47057950,31650,31650,31650,31650,7
20231024,101500,46836400,31650,31650,31650,31650,0
20231024,101400,46836400,31650,31650,31650,31650,16
20231024,101300,46330000,31650,31650,31650,31650,7
20231024,101200,46108450,31650,31650,31650,31650,0
20231024,101100,46108450,31650,31650,31650,31650,7
20231024,101000,45886900,31650,31650,31650,31650,6
20231024,100900,45697000,31650,31650,31650,31650,0
20231024,100800,45697000,31650,31700,31700,31650,48
20231024,100700,44177450,31700,31700,31700,31700,7
20231024,100600,43955550,31700,31700,31700,31700,0
20231024,100500,43955550,31700,31700,31700,31700,6
20231024,100400,43765350,31700,31700,31700,31700,0
20231024,100300,43765350,31700,31700,31700,31700,7
20231024,100200,43543450,31700,31700,31700,31700,9
20231024,100100,43258150,31700,31700,31700,31700,0
20231024,100000,43258150,31700,31700,31700,31700,11
20231024,095900,42909450,31700,31700,31700,31700,3
20231024,095800,42814350,31800,31800,31800,31800,10
20231024,095700,42496350,31750,31750,31750,31750,152
20231024,095600,37670350,31850,31850,31850,31850,10
20231024,095500,37351850,31850,31850,31850,31850,10
20231024,095400,37033350,31850,31850,31850,31850,0
20231024,095300,37033350,31850,31850,31850,31850,20
20231024,095200,36396350,31900,31900,31900,31900,0
20231024,095100,36396350,31900,31900,31900,31900,10
20231024,095000,36077350,31900,31750,31900,31750,7
20231024,094900,35854950,31850,31850,31850,31850,10
20231024,094800,35536450,31800,31800,31800,31800,0
20231024,094700,35536450,31800,31900,31900,31800,242
20231024,094600,27839850,31800,31800,31800,31800,0
20231024,094500,27839850,31800,31850,31900,31800,21
20231024,094400,27170600,31850,31850,31850,31850,0
20231024,094300,27170600,31850,31850,31850,31850,1
20231024,094200,27138750,31850,31850,31850,31850,1
20231024,094100,27106900,31850,31850,31850,31850,10
20231024,094000,26788400,31850,31850,31850,31850,0
20231024,093900,26788400,31850,31850,31850,31850,10
20231024,093800,26469900,31850,31850,31850,31850,0
20231024,093700,26469900,31850,31850,31850,31850,10
20231024,093600,26151400,31800,31850,31850,31800,13
20231024,093500,25737500,31850,31800,31850,31800,14
20231024,093400,25291750,31850,31850,31850,31850,11
20231024,093300,24941400,31850,31850,31850,31850,2
20231024,093200,24877700,31850,31850,31850,31850,12
20231024,093100,24495500,31850,31850,31850,31850,3
20231024,093000,24399950,31850,31850,31850,31850,10
20231024,092900,24081450,31850,31850,31850,31850,0
20231024,092800,24081450,31850,31850,31850,31800,24
20231024,092700,23317200,31850,31850,31850,31850,0
20231024,092600,23317200,31850,31850,31850,31850,10
20231024,092500,22998700,31800,31800,31800,31800,0
20231024,092400,22998700,31800,31850,31850,31800,28
20231024,092300,22107050,31850,31850,31850,31850,1
20231024,092200,22075200,31850,31850,31850,31850,10
20231024,092100,21756700,31850,31850,31850,31850,10
20231024,092000,21438200,31850,31750,31850,31750,32
20231024,091900,20421200,31750,31750,31750,31750,10
20231024,091800,20103700,31750,31750,31750,31700,17
20231024,091700,19564700,31750,31850,31850,31750,21
20231024,091600,18896950,31800,31800,31800,31800,0
20231024,091500,18896950,31800,31850,31850,31800,12
20231024,091400,18514800,31850,31850,31850,31850,0
20231024,091300,18514800,31850,31850,31850,31850,10
20231024,091200,18196300,31850,31850,31850,31850,0
20231024,091100,18196300,31850,31850,31850,31850,10
20231024,091000,17877800,31700,31750,31750,31700,130
20231024,090900,13750800,31800,31950,31950,31800,304
20231024,090800,4082100,32000,32000,32000,32000,0
20231024,090700,4082100,32000,31850,32000,31850,20
20231024,090600,3443600,31850,31900,31900,31850,10
20231024,090500,3124900,32150,32150,32150,32150,10
20231024,090400,2803400,32200,32200,32200,32200,0
20231024,090300,2803400,32200,32200,32200,32200,10
20231024,090200,2481400,32200,32200,32200,32200,12
20231024,090100,2095000,32250,32250,32250,32250,50
20231024,090000,482500,32250,31550,32300,31550,15