KissMeData/213420/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,201100,7269674500,44700,44700,44700,44700,2438
20231024,201000,7269674500,44700,44700,44700,44700,0
20231024,200900,7269674500,44700,44700,44700,44700,0
20231024,200800,7269674500,44700,44700,44700,44700,0
20231024,200700,7269674500,44700,44700,44700,44700,0
20231024,200600,7269674500,44700,44700,44700,44700,0
20231024,200500,7269674500,44700,44700,44700,44700,0
20231024,200400,7269674500,44700,44700,44700,44700,0
20231024,200300,7269674500,44700,44700,44700,44700,0
20231024,200200,7269674500,44700,44700,44700,44700,0
20231024,200100,7269674500,44700,44700,44700,44700,0
20231024,200000,7269674500,44700,44700,44700,44700,0
20231024,195900,7269674500,44700,44700,44700,44700,0
20231024,195800,7269674500,44700,44700,44700,44700,0
20231024,195700,7269674500,44700,44700,44700,44700,0
20231024,195600,7269674500,44700,44700,44700,44700,0
20231024,195500,7269674500,44700,44700,44700,44700,0
20231024,195400,7269674500,44700,44700,44700,44700,0
20231024,195300,7269674500,44700,44700,44700,44700,0
20231024,195200,7269674500,44700,44700,44700,44700,0
20231024,195100,7269674500,44700,44700,44700,44700,0
20231024,195000,7269674500,44700,44700,44700,44700,0
20231024,194900,7269674500,44700,44700,44700,44700,0
20231024,194800,7269674500,44700,44700,44700,44700,0
20231024,194700,7269674500,44700,44700,44700,44700,0
20231024,194600,7269674500,44700,44700,44700,44700,0
20231024,194500,7269674500,44700,44700,44700,44700,0
20231024,194400,7269674500,44700,44700,44700,44700,0
20231024,194300,7269674500,44700,44700,44700,44700,0
20231024,194200,7269674500,44700,44700,44700,44700,0
20231024,194100,7269674500,44700,44700,44700,44700,2438
20231024,194000,7269674500,44700,44700,44700,44700,0
20231024,193900,7269674500,44700,44700,44700,44700,0
20231024,193800,7269674500,44700,44700,44700,44700,0
20231024,193700,7269674500,44700,44700,44700,44700,0
20231024,193600,7269674500,44700,44700,44700,44700,0
20231024,193500,7269674500,44700,44700,44700,44700,0
20231024,193400,7269674500,44700,44700,44700,44700,0
20231024,193300,7269674500,44700,44700,44700,44700,0
20231024,193200,7269674500,44700,44700,44700,44700,0
20231024,193100,7269674500,44700,44700,44700,44700,0
20231024,193000,7269674500,44700,44700,44700,44700,0
20231024,192900,7269674500,44700,44700,44700,44700,0
20231024,192800,7269674500,44700,44700,44700,44700,0
20231024,192700,7269674500,44700,44700,44700,44700,0
20231024,192600,7269674500,44700,44700,44700,44700,0
20231024,192500,7269674500,44700,44700,44700,44700,0
20231024,192400,7269674500,44700,44700,44700,44700,0
20231024,192300,7269674500,44700,44700,44700,44700,0
20231024,192200,7269674500,44700,44700,44700,44700,0
20231024,192100,7269674500,44700,44700,44700,44700,0
20231024,192000,7269674500,44700,44700,44700,44700,0
20231024,191900,7269674500,44700,44700,44700,44700,0
20231024,191800,7269674500,44700,44700,44700,44700,0
20231024,191700,7269674500,44700,44700,44700,44700,0
20231024,191600,7269674500,44700,44700,44700,44700,0
20231024,191500,7269674500,44700,44700,44700,44700,0
20231024,191400,7269674500,44700,44700,44700,44700,0
20231024,191300,7269674500,44700,44700,44700,44700,0
20231024,191200,7269674500,44700,44700,44700,44700,0
20231024,191100,7269674500,44700,44700,44700,44700,2438
20231024,191000,7269674500,44700,44700,44700,44700,0
20231024,190900,7269674500,44700,44700,44700,44700,0
20231024,190800,7269674500,44700,44700,44700,44700,0
20231024,190700,7269674500,44700,44700,44700,44700,0
20231024,190600,7269674500,44700,44700,44700,44700,0
20231024,190500,7269674500,44700,44700,44700,44700,0
20231024,190400,7269674500,44700,44700,44700,44700,0
20231024,190300,7269674500,44700,44700,44700,44700,0
20231024,190200,7269674500,44700,44700,44700,44700,0
20231024,190100,7269674500,44700,44700,44700,44700,0
20231024,190000,7269674500,44700,44700,44700,44700,0
20231024,185900,7269674500,44700,44700,44700,44700,0
20231024,185800,7269674500,44700,44700,44700,44700,0
20231024,185700,7269674500,44700,44700,44700,44700,0
20231024,185600,7269674500,44700,44700,44700,44700,0
20231024,185500,7269674500,44700,44700,44700,44700,0
20231024,185400,7269674500,44700,44700,44700,44700,0
20231024,185300,7269674500,44700,44700,44700,44700,0
20231024,185200,7269674500,44700,44700,44700,44700,0
20231024,185100,7269674500,44700,44700,44700,44700,0
20231024,185000,7269674500,44700,44700,44700,44700,0
20231024,184900,7269674500,44700,44700,44700,44700,0
20231024,184800,7269674500,44700,44700,44700,44700,0
20231024,184700,7269674500,44700,44700,44700,44700,0
20231024,184600,7269674500,44700,44700,44700,44700,0
20231024,184500,7269674500,44700,44700,44700,44700,0
20231024,184400,7269674500,44700,44700,44700,44700,0
20231024,184300,7269674500,44700,44700,44700,44700,0
20231024,184200,7269674500,44700,44700,44700,44700,0
20231024,184100,7269674500,44700,44700,44700,44700,2438
20231024,184000,7269674500,44700,44700,44700,44700,0
20231024,183900,7269674500,44700,44700,44700,44700,0
20231024,183800,7269674500,44700,44700,44700,44700,0
20231024,183700,7269674500,44700,44700,44700,44700,0
20231024,183600,7269674500,44700,44700,44700,44700,0
20231024,183500,7269674500,44700,44700,44700,44700,0
20231024,183400,7269674500,44700,44700,44700,44700,0
20231024,183300,7269674500,44700,44700,44700,44700,0
20231024,183200,7269674500,44700,44700,44700,44700,0
20231024,183100,7269674500,44700,44700,44700,44700,0
20231024,183000,7269674500,44700,44700,44700,44700,0
20231024,182900,7269674500,44700,44700,44700,44700,0
20231024,182800,7269674500,44700,44700,44700,44700,0
20231024,182700,7269674500,44700,44700,44700,44700,0
20231024,182600,7269674500,44700,44700,44700,44700,0
20231024,182500,7269674500,44700,44700,44700,44700,0
20231024,182400,7269674500,44700,44700,44700,44700,0
20231024,182300,7269674500,44700,44700,44700,44700,0
20231024,182200,7269674500,44700,44700,44700,44700,0
20231024,182100,7269674500,44700,44700,44700,44700,0
20231024,182000,7269674500,44700,44700,44700,44700,0
20231024,181900,7269674500,44700,44700,44700,44700,0
20231024,181800,7269674500,44700,44700,44700,44700,0
20231024,181700,7269674500,44700,44700,44700,44700,0
20231024,181600,7269674500,44700,44700,44700,44700,0
20231024,181500,7269674500,44700,44700,44700,44700,0
20231024,181400,7269674500,44700,44700,44700,44700,0
20231024,181300,7269674500,44700,44700,44700,44700,0
20231024,181200,7269674500,44700,44700,44700,44700,0
20231024,181100,7269674500,44700,44700,44700,44700,2438
20231024,181000,7269674500,44700,44700,44700,44700,0
20231024,180900,7269674500,44700,44700,44700,44700,0
20231024,180800,7269674500,44700,44700,44700,44700,0
20231024,180700,7269674500,44700,44700,44700,44700,0
20231024,180600,7269674500,44700,44700,44700,44700,0
20231024,180500,7269674500,44700,44700,44700,44700,0
20231024,180400,7269674500,44700,44700,44700,44700,0
20231024,180300,7269674500,44700,44700,44700,44700,0
20231024,180200,7269674500,44700,44700,44700,44700,0
20231024,180100,7269674500,44700,44700,44700,44700,0
20231024,180000,7269674500,44700,44700,44700,44700,0
20231024,175900,7269674500,44700,44700,44700,44700,0
20231024,175800,7269674500,44700,44700,44700,44700,0
20231024,175700,7269674500,44700,44700,44700,44700,0
20231024,175600,7269674500,44700,44700,44700,44700,0
20231024,175500,7269674500,44700,44700,44700,44700,0
20231024,175400,7269674500,44700,44700,44700,44700,0
20231024,175300,7269674500,44700,44700,44700,44700,0
20231024,175200,7269674500,44700,44700,44700,44700,0
20231024,175100,7269674500,44700,44700,44700,44700,0
20231024,175000,7269674500,44700,44700,44700,44700,0
20231024,174900,7269674500,44700,44700,44700,44700,0
20231024,174800,7269674500,44700,44700,44700,44700,0
20231024,174700,7269674500,44700,44700,44700,44700,0
20231024,174600,7269674500,44700,44700,44700,44700,0
20231024,174500,7269674500,44700,44700,44700,44700,0
20231024,174400,7269674500,44700,44700,44700,44700,0
20231024,174300,7269674500,44700,44700,44700,44700,0
20231024,174200,7269674500,44700,44700,44700,44700,0
20231024,174100,7269674500,44700,44700,44700,44700,2438
20231024,174000,7269674500,44700,44700,44700,44700,0
20231024,173900,7269674500,44700,44700,44700,44700,0
20231024,173800,7269674500,44700,44700,44700,44700,0
20231024,173700,7269674500,44700,44700,44700,44700,0
20231024,173600,7269674500,44700,44700,44700,44700,0
20231024,173500,7269674500,44700,44700,44700,44700,0
20231024,173400,7269674500,44700,44700,44700,44700,0
20231024,173300,7269674500,44700,44700,44700,44700,0
20231024,173200,7269674500,44700,44700,44700,44700,0
20231024,173100,7269674500,44700,44700,44700,44700,0
20231024,173000,7269674500,44700,44700,44700,44700,0
20231024,172900,7269674500,44700,44700,44700,44700,0
20231024,172800,7269674500,44700,44700,44700,44700,0
20231024,172700,7269674500,44700,44700,44700,44700,0
20231024,172600,7269674500,44700,44700,44700,44700,0
20231024,172500,7269674500,44700,44700,44700,44700,0
20231024,172400,7269674500,44700,44700,44700,44700,0
20231024,172300,7269674500,44700,44700,44700,44700,0
20231024,172200,7269674500,44700,44700,44700,44700,0
20231024,172100,7269674500,44700,44700,44700,44700,0
20231024,172000,7269674500,44700,44700,44700,44700,0
20231024,171900,7269674500,44700,44700,44700,44700,0
20231024,171800,7269674500,44700,44700,44700,44700,0
20231024,171700,7269674500,44700,44700,44700,44700,0
20231024,171600,7269674500,44700,44700,44700,44700,0
20231024,171500,7269674500,44700,44700,44700,44700,0
20231024,171400,7269674500,44700,44700,44700,44700,0
20231024,171300,7269674500,44700,44700,44700,44700,0
20231024,171200,7269674500,44700,44700,44700,44700,0
20231024,171100,7269674500,44700,44700,44700,44700,2438
20231024,171000,7269674500,44700,44700,44700,44700,0
20231024,170900,7269674500,44700,44700,44700,44700,0
20231024,170800,7269674500,44700,44700,44700,44700,0
20231024,170700,7269674500,44700,44700,44700,44700,0
20231024,170600,7269674500,44700,44700,44700,44700,0
20231024,170500,7269674500,44700,44700,44700,44700,0
20231024,170400,7269674500,44700,44700,44700,44700,0
20231024,170300,7269674500,44700,44700,44700,44700,0
20231024,170200,7269674500,44700,44700,44700,44700,0
20231024,170100,7269674500,44700,44700,44700,44700,0
20231024,170000,7269674500,44700,44700,44700,44700,0
20231024,165900,7269674500,44700,44700,44700,44700,0
20231024,165800,7269674500,44700,44700,44700,44700,0
20231024,165700,7269674500,44700,44700,44700,44700,0
20231024,165600,7269674500,44700,44700,44700,44700,0
20231024,165500,7269674500,44700,44700,44700,44700,0
20231024,165400,7269674500,44700,44700,44700,44700,0
20231024,165300,7269674500,44700,44700,44700,44700,0
20231024,165200,7269674500,44700,44700,44700,44700,0
20231024,165100,7269674500,44700,44700,44700,44700,0
20231024,165000,7269674500,44700,44700,44700,44700,0
20231024,164900,7269674500,44700,44700,44700,44700,0
20231024,164800,7269674500,44700,44700,44700,44700,0
20231024,164700,7269674500,44700,44700,44700,44700,0
20231024,164600,7269674500,44700,44700,44700,44700,0
20231024,164500,7269674500,44700,44700,44700,44700,0
20231024,164400,7269674500,44700,44700,44700,44700,0
20231024,164300,7269674500,44700,44700,44700,44700,0
20231024,164200,7269674500,44700,44700,44700,44700,0
20231024,164100,7269674500,44700,44700,44700,44700,2438
20231024,164000,7269674500,44700,44700,44700,44700,0
20231024,163900,7269674500,44700,44700,44700,44700,0
20231024,163800,7269674500,44700,44700,44700,44700,0
20231024,163700,7269674500,44700,44700,44700,44700,0
20231024,163600,7269674500,44700,44700,44700,44700,0
20231024,163500,7269674500,44700,44700,44700,44700,0
20231024,163400,7269674500,44700,44700,44700,44700,0
20231024,163300,7269674500,44700,44700,44700,44700,0
20231024,163200,7269674500,44700,44700,44700,44700,0
20231024,163100,7269674500,44700,44700,44700,44700,0
20231024,163000,7269674500,44700,44700,44700,44700,0
20231024,162900,7269674500,44700,44700,44700,44700,0
20231024,162800,7269674500,44700,44700,44700,44700,0
20231024,162700,7269674500,44700,44700,44700,44700,0
20231024,162600,7269674500,44700,44700,44700,44700,0
20231024,162500,7269674500,44700,44700,44700,44700,0
20231024,162400,7269674500,44700,44700,44700,44700,0
20231024,162300,7269674500,44700,44700,44700,44700,0
20231024,162200,7269674500,44700,44700,44700,44700,0
20231024,162100,7269674500,44700,44700,44700,44700,0
20231024,162000,7269674500,44700,44700,44700,44700,0
20231024,161900,7269674500,44700,44700,44700,44700,0
20231024,161800,7269674500,44700,44700,44700,44700,0
20231024,161700,7269674500,44700,44700,44700,44700,0
20231024,161600,7269674500,44700,44700,44700,44700,0
20231024,161500,7269674500,44700,44700,44700,44700,0
20231024,161400,7269674500,44700,44700,44700,44700,0
20231024,161300,7269674500,44700,44700,44700,44700,0
20231024,161200,7269674500,44700,44700,44700,44700,0
20231024,161100,7269674500,44700,44700,44700,44700,2438
20231024,161000,7269674500,44700,44700,44700,44700,0
20231024,160900,7269674500,44700,44700,44700,44700,0
20231024,160800,7269674500,44700,44700,44700,44700,0
20231024,160700,7269674500,44700,44700,44700,44700,0
20231024,160600,7269674500,44700,44700,44700,44700,0
20231024,160500,7269674500,44700,44700,44700,44700,0
20231024,160400,7269674500,44700,44700,44700,44700,0
20231024,160300,7269674500,44700,44700,44700,44700,0
20231024,160200,7269674500,44700,44700,44700,44700,0
20231024,160100,7269674500,44700,44700,44700,44700,0
20231024,160000,7269674500,44700,44700,44700,44700,0
20231024,155900,7269674500,44700,44700,44700,44700,0
20231024,155800,7269674500,44700,44700,44700,44700,0
20231024,155700,7269674500,44700,44700,44700,44700,0
20231024,155600,7269674500,44700,44700,44700,44700,0
20231024,155500,7269674500,44700,44700,44700,44700,0
20231024,155400,7269674500,44700,44700,44700,44700,0
20231024,155300,7269674500,44700,44700,44700,44700,0
20231024,155200,7269674500,44700,44700,44700,44700,0
20231024,155100,7269674500,44700,44700,44700,44700,0
20231024,155000,7269674500,44700,44700,44700,44700,0
20231024,154900,7269674500,44700,44700,44700,44700,0
20231024,154800,7269674500,44700,44700,44700,44700,0
20231024,154700,7269674500,44700,44700,44700,44700,0
20231024,154600,7269674500,44700,44700,44700,44700,0
20231024,154500,7269674500,44700,44700,44700,44700,0
20231024,154400,7269674500,44700,44700,44700,44700,0
20231024,154300,7269674500,44700,44700,44700,44700,0
20231024,154200,7269674500,44700,44700,44700,44700,0
20231024,154100,7269674500,44700,44700,44700,44700,2438
20231024,154000,7269674500,44700,44700,44700,44700,0
20231024,153900,7269674500,44700,44700,44700,44700,0
20231024,153800,7269674500,44700,44700,44700,44700,0
20231024,153700,7269674500,44700,44700,44700,44700,0
20231024,153600,7269674500,44700,44700,44700,44700,0
20231024,153500,7269674500,44700,44700,44700,44700,0
20231024,153400,7269674500,44700,44700,44700,44700,0
20231024,153300,7269674500,44700,44700,44700,44700,0
20231024,153200,7269674500,44700,44700,44700,44700,0
20231024,153100,7269674500,44700,44700,44700,44700,0
20231024,153000,7269674500,44700,44700,44700,44700,2438
20231024,152900,7160695900,44650,44650,44650,44650,0
20231024,152800,7160695900,44650,44650,44650,44650,0
20231024,152700,7160695900,44650,44650,44650,44650,0
20231024,152600,7160695900,44650,44650,44650,44650,0
20231024,152500,7160695900,44650,44650,44650,44650,0
20231024,152400,7160695900,44650,44650,44650,44650,0
20231024,152300,7160695900,44650,44650,44650,44650,0
20231024,152200,7160695900,44650,44650,44650,44650,0
20231024,152100,7160695900,44650,44650,44650,44650,0
20231024,152000,7160695900,44650,44650,44650,44650,0
20231024,151900,7160695900,44650,44650,44650,44600,142
20231024,151800,7154359350,44600,44600,44650,44500,616
20231024,151700,7126899050,44600,44600,44600,44550,134
20231024,151600,7120928500,44600,44600,44650,44550,187
20231024,151500,7112589000,44600,44600,44650,44550,268
20231024,151400,7100632200,44550,44500,44600,44500,827
20231024,151300,7063781000,44550,44600,44650,44500,2252
20231024,151200,6963443100,44600,44650,44650,44600,697
20231024,151100,6932356300,44600,44650,44650,44600,221
20231024,151000,6922495750,44600,44650,44700,44600,363
20231024,150900,6906297300,44700,44650,44700,44650,715
20231024,150800,6874342950,44650,44650,44700,44650,230
20231024,150700,6864069850,44650,44700,44700,44650,494
20231024,150600,6841990300,44750,44700,44750,44650,335
20231024,150500,6827015500,44700,44650,44750,44650,548
20231024,150400,6802524300,44650,44750,44800,44650,2048
20231024,150300,6710930900,44700,44600,44700,44600,1296
20231024,150200,6653077950,44600,44550,44600,44550,174
20231024,150100,6645323300,44550,44550,44600,44550,101
20231024,150000,6640823650,44550,44550,44650,44550,648
20231024,145900,6611942150,44550,44600,44650,44550,608
20231024,145800,6584809950,44650,44650,44700,44600,1122
20231024,145700,6534693850,44700,44600,44700,44600,531
20231024,145600,6510965100,44600,44750,44800,44600,2588
20231024,145500,6395226750,44750,44750,44800,44750,481
20231024,145400,6373686050,44750,44800,44850,44750,861
20231024,145300,6335121200,44750,44650,44800,44600,1089
20231024,145200,6286420950,44700,44700,44700,44600,413
20231024,145100,6267961050,44600,44750,44750,44600,914
20231024,145000,6227115250,44750,44700,44750,44700,334
20231024,144900,6212169500,44750,44600,44750,44600,888
20231024,144800,6172505700,44600,44550,44650,44550,607
20231024,144700,6145436300,44550,44550,44600,44500,1788
20231024,144600,6065782600,44550,44550,44600,44500,617
20231024,144500,6038296850,44550,44500,44550,44500,506
20231024,144400,6015758700,44500,44550,44600,44500,576
20231024,144300,5990084300,44500,44600,44600,44500,497
20231024,144200,5967936550,44600,44500,44600,44450,812
20231024,144100,5931784850,44550,44550,44550,44450,493
20231024,144000,5909826900,44500,44500,44550,44500,552
20231024,143900,5885240350,44500,44500,44550,44500,747
20231024,143800,5851974950,44550,44600,44600,44500,507
20231024,143700,5829380650,44550,44750,44800,44500,4142
20231024,143600,5644277800,44800,44750,44800,44750,830
20231024,143500,5607117800,44750,44800,44800,44750,752
20231024,143400,5573438600,44800,44750,44800,44750,678
20231024,143300,5543079950,44800,44750,44800,44750,765
20231024,143200,5508823750,44750,44700,44800,44700,648
20231024,143100,5479808000,44650,44800,44800,44650,716
20231024,143000,5447761550,44800,44700,44850,44700,1590
20231024,142900,5376551100,44800,44700,44800,44700,566
20231024,142800,5351225250,44750,44700,44750,44650,879
20231024,142700,5311913050,44650,44700,44750,44650,1288
20231024,142600,5254362950,44750,44700,44750,44700,561
20231024,142500,5229273150,44700,44800,44850,44700,1522
20231024,142400,5161130500,44850,44850,44850,44750,846
20231024,142300,5123224550,44850,44850,44850,44750,838
20231024,142200,5085666300,44800,44800,44850,44750,668
20231024,142100,5055729600,44750,44700,44800,44700,513
20231024,142000,5032758750,44750,44700,44750,44700,777
20231024,141900,4998004650,44650,44700,44700,44650,905
20231024,141800,4957568850,44650,44650,44700,44600,1040
20231024,141700,4911125750,44600,44500,44650,44500,351
20231024,141600,4895472100,44550,44600,44600,44500,924
20231024,141500,4854314250,44600,44500,44600,44500,1760
20231024,141400,4775946300,44500,44400,44500,44400,1268
20231024,141300,4719583500,44400,44400,44450,44350,1996
20231024,141200,4630950800,44400,44350,44400,44350,90
20231024,141100,4626956750,44350,44400,44400,44350,99
20231024,141000,4622562950,44400,44350,44400,44350,165
20231024,140900,4615243900,44400,44350,44400,44350,95
20231024,140800,4611027450,44350,44300,44350,44300,687
20231024,140700,4580560500,44300,44250,44300,44250,780
20231024,140600,4546010650,44250,44300,44300,44250,248
20231024,140500,4535030100,44300,44350,44350,44250,183
20231024,140400,4526926050,44300,44300,44350,44300,176
20231024,140300,4519126100,44300,44200,44350,44200,1078
20231024,140200,4471388600,44200,44150,44250,44150,705
20231024,140100,4440227100,44150,44150,44200,44150,47
20231024,140000,4438150950,44150,44200,44200,44150,231
20231024,135900,4427947500,44150,44200,44200,44150,130
20231024,135800,4422203650,44150,44150,44200,44150,78
20231024,135700,4418757400,44200,44150,44200,44150,212
20231024,135600,4409394400,44150,44200,44200,44150,59
20231024,135500,4406786900,44200,44200,44200,44150,194
20231024,135400,4398214400,44150,44200,44200,44100,217
20231024,135300,4388633850,44200,44150,44200,44150,117
20231024,135200,4383463650,44200,44150,44200,44150,218
20231024,135100,4373832100,44200,44150,44200,44150,84
20231024,135000,4370120300,44200,44200,44200,44150,206
20231024,134900,4361020350,44150,44150,44200,44150,152
20231024,134800,4354305000,44200,44150,44200,44150,105
20231024,134700,4349665050,44150,44200,44250,44150,147
20231024,134600,4343168600,44200,44000,44250,44000,845
20231024,134500,4305871150,44050,44050,44100,44000,156
20231024,134400,4298995050,44100,44100,44100,44050,711
20231024,134300,4267647850,44100,44100,44150,44050,359
20231024,134200,4251816200,44100,44050,44100,44050,101
20231024,134100,4247366000,44100,44050,44100,44050,135
20231024,134000,4241413950,44100,44150,44150,44100,422
20231024,133900,4222798200,44100,44100,44150,44050,686
20231024,133800,4192540400,44050,43950,44100,43950,666
20231024,133700,4163225250,44000,44000,44000,43950,174
20231024,133600,4155575950,44000,43950,44000,43950,213
20231024,133500,4146205600,44000,43950,44000,43900,184
20231024,133400,4138118600,43900,43900,43950,43900,189
20231024,133300,4129816600,43950,43950,43950,43900,107
20231024,133200,4125114650,43900,43950,43950,43900,133
20231024,133100,4119272450,43900,43900,43950,43900,190
20231024,133000,4110927400,43950,43900,43950,43850,1389
20231024,132900,4049948500,43900,43900,43950,43900,232
20231024,132800,4039754300,43900,44000,44000,43900,310
20231024,132700,4026129150,44000,43950,44000,43950,205
20231024,132600,4017114500,43950,44000,44000,43950,154
20231024,132500,4010340400,44000,44000,44000,43950,77
20231024,132400,4006954900,44000,44000,44000,43950,194
20231024,132300,3998423750,43950,43950,44000,43950,164
20231024,132200,3991212550,43950,44000,44000,43950,235
20231024,132100,3980876750,43950,44000,44000,43950,131
20231024,132000,3975117800,44000,44000,44000,43950,173
20231024,131900,3967510300,44000,43900,44000,43900,92
20231024,131800,3963465350,43900,43950,44000,43900,128
20231024,131700,3957839450,44000,44000,44000,43950,135
20231024,131600,3951901600,43950,43950,44000,43950,74
20231024,131500,3948648100,44000,43950,44000,43950,141
20231024,131400,3942446500,43950,44000,44000,43950,174
20231024,131300,3934796400,44000,43950,44000,43950,161
20231024,131200,3927715900,43950,43950,44000,43950,120
20231024,131100,3922437200,43950,43950,44000,43950,122
20231024,131000,3917074200,44000,43950,44000,43950,166
20231024,130900,3909773900,43950,44050,44050,43950,330
20231024,130800,3895250200,44000,44000,44050,44000,230
20231024,130700,3885126950,44000,44100,44100,44000,309
20231024,130600,3871516250,44100,44100,44100,44050,115
20231024,130500,3866446350,44100,44150,44150,44050,189
20231024,130400,3858111250,44100,44150,44150,44100,164
20231024,130300,3850876350,44150,44100,44150,44100,173
20231024,130200,3843245650,44150,44150,44150,44100,73
20231024,130100,3840024650,44150,44150,44150,44100,257
20231024,130000,3828682300,44150,44200,44200,44150,195
20231024,125900,3820067950,44200,44200,44250,44150,215
20231024,125800,3810564950,44200,44200,44250,44200,301
20231024,125700,3797247600,44250,44200,44250,44150,152
20231024,125600,3790529200,44150,44200,44200,44150,117
20231024,125500,3785360350,44150,44250,44250,44150,173
20231024,125400,3777712450,44250,44250,44250,44200,92
20231024,125300,3773641950,44200,44250,44250,44200,179
20231024,125200,3765726000,44250,44200,44250,44200,92
20231024,125100,3761656950,44200,44300,44300,44200,286
20231024,125000,3748998450,44300,44300,44300,44250,128
20231024,124900,3743332350,44300,44300,44300,44250,97
20231024,124800,3739036250,44250,44350,44350,44250,620
20231024,124700,3711558200,44350,44300,44350,44300,117
20231024,124600,3706370850,44350,44300,44350,44300,185
20231024,124500,3698170100,44300,44400,44400,44300,413
20231024,124400,3679852550,44400,44350,44400,44300,223
20231024,124300,3669956650,44350,44350,44350,44300,121
20231024,124200,3664592600,44300,44300,44350,44300,97
20231024,124100,3660292250,44400,44350,44400,44300,209
20231024,124000,3651022650,44350,44300,44350,44300,200
20231024,123900,3642154000,44300,44350,44350,44300,159
20231024,123800,3635104150,44350,44250,44350,44250,358
20231024,123700,3619250000,44300,44250,44300,44250,241
20231024,123600,3608575400,44250,44250,44300,44250,107
20231024,123500,3603838000,44300,44300,44300,44250,112
20231024,123400,3598880000,44250,44250,44300,44250,47
20231024,123300,3596798800,44300,44300,44300,44250,169
20231024,123200,3589316150,44250,44250,44300,44200,457
20231024,123100,3569096700,44250,44200,44250,44200,90
20231024,123000,3565116100,44250,44200,44250,44200,98
20231024,122900,3560781250,44200,44250,44250,44200,282
20231024,122800,3548312000,44250,44300,44300,44200,506
20231024,122700,3525928550,44300,44300,44300,44250,94
20231024,122600,3521765800,44250,44350,44350,44250,125
20231024,122500,3516228250,44300,44300,44350,44300,156
20231024,122400,3509314350,44350,44350,44350,44300,84
20231024,122300,3505590500,44300,44300,44350,44300,168
20231024,122200,3498142550,44350,44300,44350,44300,358
20231024,122100,3482280850,44250,44250,44300,44250,317
20231024,122000,3468239850,44250,44300,44300,44250,133
20231024,121900,3462350800,44250,44300,44300,44250,150
20231024,121800,3455711300,44250,44250,44300,44250,113
20231024,121700,3450706300,44300,44300,44300,44250,103
20231024,121600,3446145000,44300,44300,44300,44250,245
20231024,121500,3435293800,44250,44250,44300,44250,177
20231024,121400,3427460850,44250,44250,44300,44250,155
20231024,121300,3420597100,44300,44250,44300,44250,294
20231024,121200,3407582700,44250,44200,44250,44150,282
20231024,121100,3395116400,44150,44100,44200,44100,160
20231024,121000,3388053000,44100,44150,44200,44100,124
20231024,120900,3382581850,44150,44150,44150,44100,210
20231024,120800,3373314950,44150,44150,44200,44150,72
20231024,120700,3370134750,44150,44100,44200,44100,258
20231024,120600,3358743450,44100,44100,44150,44100,259
20231024,120500,3347317750,44100,44100,44100,44100,154
20231024,120400,3340526350,44100,44000,44150,44000,277
20231024,120300,3328322900,44000,43950,44050,43950,31
20231024,120200,3326958600,44000,44000,44050,43950,240
20231024,120100,3316395550,44000,44000,44050,44000,98
20231024,120000,3312082750,44000,43950,44000,43950,229
20231024,115900,3302011450,43950,44000,44050,43950,233
20231024,115800,3291765150,44000,44000,44000,43950,34
20231024,115700,3290269700,44000,44000,44050,43950,256
20231024,115600,3279004250,44050,44150,44150,44000,158
20231024,115500,3272042800,44100,44000,44150,44000,263
20231024,115400,3260445700,44050,44100,44150,44050,196
20231024,115300,3251804950,44050,44050,44100,44000,73
20231024,115200,3248588300,44100,44050,44100,44050,253
20231024,115100,3237435750,44050,44000,44050,43950,396
20231024,115000,3219997000,44050,43950,44050,43950,102
20231024,114900,3215509050,44000,44000,44050,43950,130
20231024,114800,3209791000,44000,43950,44000,43950,169
20231024,114700,3202357850,43950,44050,44050,43950,143
20231024,114600,3196063950,44000,44050,44100,43950,294
20231024,114500,3183115100,44050,44100,44150,44050,148
20231024,114400,3176588200,44150,44100,44150,44050,120
20231024,114300,3171296400,44100,44000,44100,43950,233
20231024,114200,3161036700,44000,44050,44050,43950,97
20231024,114100,3156767250,44050,44000,44050,43950,202
20231024,114000,3147874150,44050,43950,44050,43950,147
20231024,113900,3141401300,44000,44050,44050,43950,1692
20231024,113800,3067018900,44000,44000,44050,44000,423
20231024,113700,3048403600,44050,44050,44050,44000,117
20231024,113600,3043252600,44000,44000,44050,44000,283
20231024,113500,3030793200,44000,44100,44150,44000,510
20231024,113400,3008305100,44150,44250,44250,44150,327
20231024,113300,2993855850,44250,44250,44250,44200,465
20231024,113200,2973284950,44200,44200,44200,44150,220
20231024,113100,2963565950,44150,44150,44200,44150,193
20231024,113000,2955042600,44150,44100,44200,44050,350
20231024,112900,2939599000,44100,44100,44150,44100,115
20231024,112800,2934527050,44100,44100,44100,44050,165
20231024,112700,2927253900,44100,44100,44100,44050,130
20231024,112600,2921523200,44050,44100,44150,44050,215
20231024,112500,2912043050,44100,44100,44100,44050,150
20231024,112400,2905431150,44100,44150,44150,44050,276
20231024,112300,2893257350,44100,44150,44150,44100,144
20231024,112200,2886905250,44150,44100,44150,44050,181
20231024,112100,2878925200,44100,44100,44150,44100,80
20231024,112000,2875394950,44100,44100,44100,44000,214
20231024,111900,2865969200,44050,44050,44100,44050,237
20231024,111800,2855520650,44000,44050,44100,44000,212
20231024,111700,2846177950,44050,43950,44050,43950,189
20231024,111600,2837858450,44000,44000,44050,44000,112
20231024,111500,2832928200,44000,43950,44000,43900,255
20231024,111400,2821723000,43950,43900,43950,43900,112
20231024,111300,2816802400,43950,44000,44100,43900,287
20231024,111200,2804175700,43950,43950,44000,43950,125
20231024,111100,2798678800,43900,43950,43950,43900,221
20231024,111000,2788970300,43900,43950,44000,43900,146
20231024,110900,2782553750,44000,44100,44100,43950,190
20231024,110800,2774189350,44050,44100,44100,44050,181
20231024,110700,2766210350,44050,44050,44100,44000,375
20231024,110600,2749696550,44000,44000,44050,44000,87
20231024,110500,2745865100,44050,43950,44050,43900,241
20231024,110400,2735267350,43950,44000,44000,43950,197
20231024,110300,2726604200,44000,44000,44000,43950,219
20231024,110200,2716970950,44050,44000,44050,44000,107
20231024,110100,2712260750,44000,44000,44050,43950,148
20231024,110000,2705749800,44050,44000,44050,43900,270
20231024,105900,2693874400,44000,43850,44000,43800,260
20231024,105800,2682461150,43850,43800,43900,43800,148
20231024,105700,2675968650,43850,43900,43900,43800,154
20231024,105600,2669215950,43850,43750,43900,43750,410
20231024,105500,2651246550,43750,43750,43800,43750,159
20231024,105400,2644289700,43700,43800,43800,43700,265
20231024,105300,2632698450,43750,43800,43800,43750,214
20231024,105200,2623331400,43800,43800,43850,43800,114
20231024,105100,2618337600,43850,43850,43850,43750,525
20231024,105000,2595336700,43800,43850,43850,43800,186
20231024,104900,2587186900,43900,43900,43900,43850,320
20231024,104800,2573149900,43900,43900,43950,43900,113
20231024,104700,2568187350,43950,43950,43950,43900,208
20231024,104600,2559047050,44000,43950,44000,43950,160
20231024,104500,2552010450,43950,43850,44000,43850,508
20231024,104400,2529716100,43850,43850,43850,43800,343
20231024,104300,2514678200,43850,43850,43900,43850,438
20231024,104200,2495469400,43850,43900,43950,43850,553
20231024,104100,2471191450,43950,43950,44000,43900,113
20231024,104000,2466224150,44000,43850,44000,43850,804
20231024,103900,2430927350,43850,43800,43850,43750,317
20231024,103800,2417040100,43750,43800,43800,43750,81
20231024,103700,2413495050,43800,43850,43850,43750,347
20231024,103600,2398292650,43850,43850,43850,43800,228
20231024,103500,2388298400,43850,43700,43850,43700,489
20231024,103400,2366894400,43700,43750,43750,43700,265
20231024,103300,2355307600,43750,43750,43750,43700,326
20231024,103200,2341049300,43700,43650,43750,43650,801
20231024,103100,2306045000,43650,43800,43850,43650,1840
20231024,103000,2225496450,43800,43750,43800,43750,133
20231024,102900,2219671100,43750,43900,43900,43750,2460
20231024,102800,2111797100,43850,43700,43850,43600,3231
20231024,102700,1970543800,43750,44050,44050,43750,2803
20231024,102600,1847421000,44050,44050,44100,44050,311
20231024,102500,1833719700,44100,44100,44150,44050,1584
20231024,102400,1763877350,44100,44100,44150,44100,262
20231024,102300,1752322000,44100,44100,44150,44100,209
20231024,102200,1743101750,44100,44200,44200,44100,181
20231024,102100,1735115600,44200,44200,44200,44150,1244
20231024,102000,1680149400,44200,44200,44250,44200,1506
20231024,101900,1613582750,44200,44200,44250,44200,442
20231024,101800,1594045050,44250,44250,44250,44200,457
20231024,101700,1573837000,44250,44300,44300,44250,100
20231024,101600,1569410600,44250,44300,44300,44200,2163
20231024,101500,1473648150,44300,44400,44400,44300,967
20231024,101400,1430756150,44400,44500,44500,44400,118
20231024,101300,1425512700,44450,44400,44450,44400,145
20231024,101200,1419068300,44450,44400,44450,44350,256
20231024,101100,1407699300,44400,44400,44400,44350,318
20231024,101000,1393582450,44400,44400,44400,44350,195
20231024,100900,1384928900,44400,44400,44450,44400,93
20231024,100800,1380795600,44400,44450,44450,44400,307
20231024,100700,1367162450,44400,44450,44450,44400,1150
20231024,100600,1316045450,44500,44450,44500,44450,101
20231024,100500,1311552900,44500,44500,44500,44450,183
20231024,100400,1303413300,44500,44500,44500,44450,338
20231024,100300,1288376400,44550,44600,44650,44500,1512
20231024,100200,1221080200,44650,44600,44650,44550,310
20231024,100100,1207257200,44600,44650,44650,44600,128
20231024,100000,1201545700,44700,44650,44750,44650,132
20231024,095900,1195646600,44650,44650,44750,44650,625
20231024,095800,1167701650,44650,44600,44650,44600,261
20231024,095700,1156053650,44600,44700,44750,44600,85
20231024,095600,1152256150,44700,44650,44750,44650,525
20231024,095500,1128804500,44600,44700,44700,44600,205
20231024,095400,1119652450,44700,44750,44750,44700,370
20231024,095300,1103096000,44750,44700,44750,44700,125
20231024,095200,1097506500,44700,44750,44750,44650,500
20231024,095100,1075149550,44750,44600,44750,44600,562
20231024,095000,1050028300,44600,44600,44750,44600,707
20231024,094900,1018461900,44600,44650,44650,44550,113
20231024,094800,1013421350,44700,44650,44700,44650,91
20231024,094700,1009357650,44700,44650,44700,44650,132
20231024,094600,1003462900,44650,44650,44700,44650,35
20231024,094500,1001900100,44650,44700,44700,44650,345
20231024,094400,986481100,44700,44550,44800,44550,698
20231024,094300,955303650,44550,44500,44550,44500,239
20231024,094200,944665500,44500,44450,44550,44450,285
20231024,094100,931987750,44450,44500,44500,44450,894
20231024,094000,892220850,44450,44500,44550,44450,190
20231024,093900,883767800,44550,44600,44600,44550,143
20231024,093800,877395700,44600,44650,44650,44600,104
20231024,093700,872756750,44600,44650,44650,44600,170
20231024,093600,865174250,44650,44600,44650,44600,178
20231024,093500,857230400,44650,44700,44700,44650,398
20231024,093400,839447900,44750,44750,44800,44750,138
20231024,093300,833270950,44800,44850,44900,44800,1095
20231024,093200,784132900,44850,44550,44850,44550,1044
20231024,093100,737467300,44550,44650,44650,44500,812
20231024,093000,701240050,44650,44700,44700,44650,235
20231024,092900,690736950,44700,44700,44700,44650,139
20231024,092800,684523700,44700,44650,44700,44650,125
20231024,092700,678941850,44600,44650,44650,44600,173
20231024,092600,671218800,44650,44550,44700,44550,272
20231024,092500,659079250,44500,44650,44700,44400,1006
20231024,092400,614298000,44650,44850,44850,44650,858
20231024,092300,575872300,44850,44800,44850,44800,250
20231024,092200,564666250,44800,44800,44850,44800,502
20231024,092100,542171650,44750,44800,44850,44750,169
20231024,092000,534599400,44750,44650,44750,44600,617
20231024,091900,507033650,44650,44650,44700,44650,164
20231024,091800,499710550,44700,44700,44850,44700,524
20231024,091700,476251750,44750,44800,44800,44700,250
20231024,091600,465067900,44800,44800,44800,44750,82
20231024,091500,461394450,44800,44700,44800,44700,637
20231024,091400,432898600,44700,44750,44800,44650,372
20231024,091300,416260700,44750,44800,44800,44750,615
20231024,091200,388719050,44800,44750,44950,44750,580
20231024,091100,362713650,44700,44500,44700,44450,628
20231024,091000,334713500,44500,44450,44500,44450,190
20231024,090900,326267950,44400,44400,44400,44400,90
20231024,090800,322271950,44400,44350,44450,44350,511
20231024,090700,299592450,44350,44400,44400,44300,410
20231024,090600,281393450,44400,44450,44450,44400,36
20231024,090500,279793300,44450,44300,44450,44300,250
20231024,090400,268694650,44300,44300,44300,44250,314
20231024,090300,254790250,44300,44200,44300,44200,654
20231024,090200,225846750,44200,44600,44650,44200,757
20231024,090100,192165750,44700,44700,44700,44600,710
20231024,090000,160447850,44700,44900,45200,44700,3565