KissMeData/344820/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203900,390049600,40900,40900,40900,40900,329
20231024,203800,390049600,40900,40900,40900,40900,0
20231024,203700,390049600,40900,40900,40900,40900,0
20231024,203600,390049600,40900,40900,40900,40900,0
20231024,203500,390049600,40900,40900,40900,40900,0
20231024,203400,390049600,40900,40900,40900,40900,0
20231024,203300,390049600,40900,40900,40900,40900,0
20231024,203200,390049600,40900,40900,40900,40900,0
20231024,203100,390049600,40900,40900,40900,40900,0
20231024,203000,390049600,40900,40900,40900,40900,0
20231024,202900,390049600,40900,40900,40900,40900,0
20231024,202800,390049600,40900,40900,40900,40900,0
20231024,202700,390049600,40900,40900,40900,40900,0
20231024,202600,390049600,40900,40900,40900,40900,0
20231024,202500,390049600,40900,40900,40900,40900,0
20231024,202400,390049600,40900,40900,40900,40900,0
20231024,202300,390049600,40900,40900,40900,40900,0
20231024,202200,390049600,40900,40900,40900,40900,0
20231024,202100,390049600,40900,40900,40900,40900,0
20231024,202000,390049600,40900,40900,40900,40900,0
20231024,201900,390049600,40900,40900,40900,40900,0
20231024,201800,390049600,40900,40900,40900,40900,0
20231024,201700,390049600,40900,40900,40900,40900,0
20231024,201600,390049600,40900,40900,40900,40900,0
20231024,201500,390049600,40900,40900,40900,40900,0
20231024,201400,390049600,40900,40900,40900,40900,0
20231024,201300,390049600,40900,40900,40900,40900,0
20231024,201200,390049600,40900,40900,40900,40900,0
20231024,201100,390049600,40900,40900,40900,40900,0
20231024,201000,390049600,40900,40900,40900,40900,0
20231024,200900,390049600,40900,40900,40900,40900,329
20231024,200800,390049600,40900,40900,40900,40900,0
20231024,200700,390049600,40900,40900,40900,40900,0
20231024,200600,390049600,40900,40900,40900,40900,0
20231024,200500,390049600,40900,40900,40900,40900,0
20231024,200400,390049600,40900,40900,40900,40900,0
20231024,200300,390049600,40900,40900,40900,40900,0
20231024,200200,390049600,40900,40900,40900,40900,0
20231024,200100,390049600,40900,40900,40900,40900,0
20231024,200000,390049600,40900,40900,40900,40900,0
20231024,195900,390049600,40900,40900,40900,40900,0
20231024,195800,390049600,40900,40900,40900,40900,0
20231024,195700,390049600,40900,40900,40900,40900,0
20231024,195600,390049600,40900,40900,40900,40900,0
20231024,195500,390049600,40900,40900,40900,40900,0
20231024,195400,390049600,40900,40900,40900,40900,0
20231024,195300,390049600,40900,40900,40900,40900,0
20231024,195200,390049600,40900,40900,40900,40900,0
20231024,195100,390049600,40900,40900,40900,40900,0
20231024,195000,390049600,40900,40900,40900,40900,0
20231024,194900,390049600,40900,40900,40900,40900,0
20231024,194800,390049600,40900,40900,40900,40900,0
20231024,194700,390049600,40900,40900,40900,40900,0
20231024,194600,390049600,40900,40900,40900,40900,0
20231024,194500,390049600,40900,40900,40900,40900,0
20231024,194400,390049600,40900,40900,40900,40900,0
20231024,194300,390049600,40900,40900,40900,40900,0
20231024,194200,390049600,40900,40900,40900,40900,0
20231024,194100,390049600,40900,40900,40900,40900,0
20231024,194000,390049600,40900,40900,40900,40900,0
20231024,193900,390049600,40900,40900,40900,40900,329
20231024,193800,390049600,40900,40900,40900,40900,0
20231024,193700,390049600,40900,40900,40900,40900,0
20231024,193600,390049600,40900,40900,40900,40900,0
20231024,193500,390049600,40900,40900,40900,40900,0
20231024,193400,390049600,40900,40900,40900,40900,0
20231024,193300,390049600,40900,40900,40900,40900,0
20231024,193200,390049600,40900,40900,40900,40900,0
20231024,193100,390049600,40900,40900,40900,40900,0
20231024,193000,390049600,40900,40900,40900,40900,0
20231024,192900,390049600,40900,40900,40900,40900,0
20231024,192800,390049600,40900,40900,40900,40900,0
20231024,192700,390049600,40900,40900,40900,40900,0
20231024,192600,390049600,40900,40900,40900,40900,0
20231024,192500,390049600,40900,40900,40900,40900,0
20231024,192400,390049600,40900,40900,40900,40900,0
20231024,192300,390049600,40900,40900,40900,40900,0
20231024,192200,390049600,40900,40900,40900,40900,0
20231024,192100,390049600,40900,40900,40900,40900,0
20231024,192000,390049600,40900,40900,40900,40900,0
20231024,191900,390049600,40900,40900,40900,40900,0
20231024,191800,390049600,40900,40900,40900,40900,0
20231024,191700,390049600,40900,40900,40900,40900,0
20231024,191600,390049600,40900,40900,40900,40900,0
20231024,191500,390049600,40900,40900,40900,40900,0
20231024,191400,390049600,40900,40900,40900,40900,0
20231024,191300,390049600,40900,40900,40900,40900,0
20231024,191200,390049600,40900,40900,40900,40900,0
20231024,191100,390049600,40900,40900,40900,40900,0
20231024,191000,390049600,40900,40900,40900,40900,0
20231024,190900,390049600,40900,40900,40900,40900,329
20231024,190800,390049600,40900,40900,40900,40900,0
20231024,190700,390049600,40900,40900,40900,40900,0
20231024,190600,390049600,40900,40900,40900,40900,0
20231024,190500,390049600,40900,40900,40900,40900,0
20231024,190400,390049600,40900,40900,40900,40900,0
20231024,190300,390049600,40900,40900,40900,40900,0
20231024,190200,390049600,40900,40900,40900,40900,0
20231024,190100,390049600,40900,40900,40900,40900,0
20231024,190000,390049600,40900,40900,40900,40900,0
20231024,185900,390049600,40900,40900,40900,40900,0
20231024,185800,390049600,40900,40900,40900,40900,0
20231024,185700,390049600,40900,40900,40900,40900,0
20231024,185600,390049600,40900,40900,40900,40900,0
20231024,185500,390049600,40900,40900,40900,40900,0
20231024,185400,390049600,40900,40900,40900,40900,0
20231024,185300,390049600,40900,40900,40900,40900,0
20231024,185200,390049600,40900,40900,40900,40900,0
20231024,185100,390049600,40900,40900,40900,40900,0
20231024,185000,390049600,40900,40900,40900,40900,0
20231024,184900,390049600,40900,40900,40900,40900,0
20231024,184800,390049600,40900,40900,40900,40900,0
20231024,184700,390049600,40900,40900,40900,40900,0
20231024,184600,390049600,40900,40900,40900,40900,0
20231024,184500,390049600,40900,40900,40900,40900,0
20231024,184400,390049600,40900,40900,40900,40900,0
20231024,184300,390049600,40900,40900,40900,40900,0
20231024,184200,390049600,40900,40900,40900,40900,0
20231024,184100,390049600,40900,40900,40900,40900,0
20231024,184000,390049600,40900,40900,40900,40900,0
20231024,183900,390049600,40900,40900,40900,40900,329
20231024,183800,390049600,40900,40900,40900,40900,0
20231024,183700,390049600,40900,40900,40900,40900,0
20231024,183600,390049600,40900,40900,40900,40900,0
20231024,183500,390049600,40900,40900,40900,40900,0
20231024,183400,390049600,40900,40900,40900,40900,0
20231024,183300,390049600,40900,40900,40900,40900,0
20231024,183200,390049600,40900,40900,40900,40900,0
20231024,183100,390049600,40900,40900,40900,40900,0
20231024,183000,390049600,40900,40900,40900,40900,0
20231024,182900,390049600,40900,40900,40900,40900,0
20231024,182800,390049600,40900,40900,40900,40900,0
20231024,182700,390049600,40900,40900,40900,40900,0
20231024,182600,390049600,40900,40900,40900,40900,0
20231024,182500,390049600,40900,40900,40900,40900,0
20231024,182400,390049600,40900,40900,40900,40900,0
20231024,182300,390049600,40900,40900,40900,40900,0
20231024,182200,390049600,40900,40900,40900,40900,0
20231024,182100,390049600,40900,40900,40900,40900,0
20231024,182000,390049600,40900,40900,40900,40900,0
20231024,181900,390049600,40900,40900,40900,40900,0
20231024,181800,390049600,40900,40900,40900,40900,0
20231024,181700,390049600,40900,40900,40900,40900,0
20231024,181600,390049600,40900,40900,40900,40900,0
20231024,181500,390049600,40900,40900,40900,40900,0
20231024,181400,390049600,40900,40900,40900,40900,0
20231024,181300,390049600,40900,40900,40900,40900,0
20231024,181200,390049600,40900,40900,40900,40900,0
20231024,181100,390049600,40900,40900,40900,40900,0
20231024,181000,390049600,40900,40900,40900,40900,0
20231024,180900,390049600,40900,40900,40900,40900,329
20231024,180800,390049600,40900,40900,40900,40900,0
20231024,180700,390049600,40900,40900,40900,40900,0
20231024,180600,390049600,40900,40900,40900,40900,0
20231024,180500,390049600,40900,40900,40900,40900,0
20231024,180400,390049600,40900,40900,40900,40900,0
20231024,180300,390049600,40900,40900,40900,40900,0
20231024,180200,390049600,40900,40900,40900,40900,0
20231024,180100,390049600,40900,40900,40900,40900,0
20231024,180000,390049600,40900,40900,40900,40900,0
20231024,175900,390049600,40900,40900,40900,40900,0
20231024,175800,390049600,40900,40900,40900,40900,0
20231024,175700,390049600,40900,40900,40900,40900,0
20231024,175600,390049600,40900,40900,40900,40900,0
20231024,175500,390049600,40900,40900,40900,40900,0
20231024,175400,390049600,40900,40900,40900,40900,0
20231024,175300,390049600,40900,40900,40900,40900,0
20231024,175200,390049600,40900,40900,40900,40900,0
20231024,175100,390049600,40900,40900,40900,40900,0
20231024,175000,390049600,40900,40900,40900,40900,0
20231024,174900,390049600,40900,40900,40900,40900,0
20231024,174800,390049600,40900,40900,40900,40900,0
20231024,174700,390049600,40900,40900,40900,40900,0
20231024,174600,390049600,40900,40900,40900,40900,0
20231024,174500,390049600,40900,40900,40900,40900,0
20231024,174400,390049600,40900,40900,40900,40900,0
20231024,174300,390049600,40900,40900,40900,40900,0
20231024,174200,390049600,40900,40900,40900,40900,0
20231024,174100,390049600,40900,40900,40900,40900,0
20231024,174000,390049600,40900,40900,40900,40900,0
20231024,173900,390049600,40900,40900,40900,40900,329
20231024,173800,390049600,40900,40900,40900,40900,0
20231024,173700,390049600,40900,40900,40900,40900,0
20231024,173600,390049600,40900,40900,40900,40900,0
20231024,173500,390049600,40900,40900,40900,40900,0
20231024,173400,390049600,40900,40900,40900,40900,0
20231024,173300,390049600,40900,40900,40900,40900,0
20231024,173200,390049600,40900,40900,40900,40900,0
20231024,173100,390049600,40900,40900,40900,40900,0
20231024,173000,390049600,40900,40900,40900,40900,0
20231024,172900,390049600,40900,40900,40900,40900,0
20231024,172800,390049600,40900,40900,40900,40900,0
20231024,172700,390049600,40900,40900,40900,40900,0
20231024,172600,390049600,40900,40900,40900,40900,0
20231024,172500,390049600,40900,40900,40900,40900,0
20231024,172400,390049600,40900,40900,40900,40900,0
20231024,172300,390049600,40900,40900,40900,40900,0
20231024,172200,390049600,40900,40900,40900,40900,0
20231024,172100,390049600,40900,40900,40900,40900,0
20231024,172000,390049600,40900,40900,40900,40900,0
20231024,171900,390049600,40900,40900,40900,40900,0
20231024,171800,390049600,40900,40900,40900,40900,0
20231024,171700,390049600,40900,40900,40900,40900,0
20231024,171600,390049600,40900,40900,40900,40900,0
20231024,171500,390049600,40900,40900,40900,40900,0
20231024,171400,390049600,40900,40900,40900,40900,0
20231024,171300,390049600,40900,40900,40900,40900,0
20231024,171200,390049600,40900,40900,40900,40900,0
20231024,171100,390049600,40900,40900,40900,40900,0
20231024,171000,390049600,40900,40900,40900,40900,0
20231024,170900,390049600,40900,40900,40900,40900,329
20231024,170800,390049600,40900,40900,40900,40900,0
20231024,170700,390049600,40900,40900,40900,40900,0
20231024,170600,390049600,40900,40900,40900,40900,0
20231024,170500,390049600,40900,40900,40900,40900,0
20231024,170400,390049600,40900,40900,40900,40900,0
20231024,170300,390049600,40900,40900,40900,40900,0
20231024,170200,390049600,40900,40900,40900,40900,0
20231024,170100,390049600,40900,40900,40900,40900,0
20231024,170000,390049600,40900,40900,40900,40900,0
20231024,165900,390049600,40900,40900,40900,40900,0
20231024,165800,390049600,40900,40900,40900,40900,0
20231024,165700,390049600,40900,40900,40900,40900,0
20231024,165600,390049600,40900,40900,40900,40900,0
20231024,165500,390049600,40900,40900,40900,40900,0
20231024,165400,390049600,40900,40900,40900,40900,0
20231024,165300,390049600,40900,40900,40900,40900,0
20231024,165200,390049600,40900,40900,40900,40900,0
20231024,165100,390049600,40900,40900,40900,40900,0
20231024,165000,390049600,40900,40900,40900,40900,0
20231024,164900,390049600,40900,40900,40900,40900,0
20231024,164800,390049600,40900,40900,40900,40900,0
20231024,164700,390049600,40900,40900,40900,40900,0
20231024,164600,390049600,40900,40900,40900,40900,0
20231024,164500,390049600,40900,40900,40900,40900,0
20231024,164400,390049600,40900,40900,40900,40900,0
20231024,164300,390049600,40900,40900,40900,40900,0
20231024,164200,390049600,40900,40900,40900,40900,0
20231024,164100,390049600,40900,40900,40900,40900,0
20231024,164000,390049600,40900,40900,40900,40900,0
20231024,163900,390049600,40900,40900,40900,40900,329
20231024,163800,390049600,40900,40900,40900,40900,0
20231024,163700,390049600,40900,40900,40900,40900,0
20231024,163600,390049600,40900,40900,40900,40900,0
20231024,163500,390049600,40900,40900,40900,40900,0
20231024,163400,390049600,40900,40900,40900,40900,0
20231024,163300,390049600,40900,40900,40900,40900,0
20231024,163200,390049600,40900,40900,40900,40900,0
20231024,163100,390049600,40900,40900,40900,40900,0
20231024,163000,390049600,40900,40900,40900,40900,0
20231024,162900,390049600,40900,40900,40900,40900,0
20231024,162800,390049600,40900,40900,40900,40900,0
20231024,162700,390049600,40900,40900,40900,40900,0
20231024,162600,390049600,40900,40900,40900,40900,0
20231024,162500,390049600,40900,40900,40900,40900,0
20231024,162400,390049600,40900,40900,40900,40900,0
20231024,162300,390049600,40900,40900,40900,40900,0
20231024,162200,390049600,40900,40900,40900,40900,0
20231024,162100,390049600,40900,40900,40900,40900,0
20231024,162000,390049600,40900,40900,40900,40900,0
20231024,161900,390049600,40900,40900,40900,40900,0
20231024,161800,390049600,40900,40900,40900,40900,0
20231024,161700,390049600,40900,40900,40900,40900,0
20231024,161600,390049600,40900,40900,40900,40900,0
20231024,161500,390049600,40900,40900,40900,40900,0
20231024,161400,390049600,40900,40900,40900,40900,0
20231024,161300,390049600,40900,40900,40900,40900,0
20231024,161200,390049600,40900,40900,40900,40900,0
20231024,161100,390049600,40900,40900,40900,40900,0
20231024,161000,390049600,40900,40900,40900,40900,0
20231024,160900,390049600,40900,40900,40900,40900,329
20231024,160800,390049600,40900,40900,40900,40900,0
20231024,160700,390049600,40900,40900,40900,40900,0
20231024,160600,390049600,40900,40900,40900,40900,0
20231024,160500,390049600,40900,40900,40900,40900,0
20231024,160400,390049600,40900,40900,40900,40900,0
20231024,160300,390049600,40900,40900,40900,40900,0
20231024,160200,390049600,40900,40900,40900,40900,0
20231024,160100,390049600,40900,40900,40900,40900,0
20231024,160000,390049600,40900,40900,40900,40900,0
20231024,155900,390049600,40900,40900,40900,40900,0
20231024,155800,390049600,40900,40900,40900,40900,0
20231024,155700,390049600,40900,40900,40900,40900,0
20231024,155600,390049600,40900,40900,40900,40900,0
20231024,155500,390049600,40900,40900,40900,40900,0
20231024,155400,390049600,40900,40900,40900,40900,0
20231024,155300,390049600,40900,40900,40900,40900,0
20231024,155200,390049600,40900,40900,40900,40900,0
20231024,155100,390049600,40900,40900,40900,40900,0
20231024,155000,390049600,40900,40900,40900,40900,0
20231024,154900,390049600,40900,40900,40900,40900,0
20231024,154800,390049600,40900,40900,40900,40900,0
20231024,154700,390049600,40900,40900,40900,40900,0
20231024,154600,390049600,40900,40900,40900,40900,0
20231024,154500,390049600,40900,40900,40900,40900,0
20231024,154400,390049600,40900,40900,40900,40900,0
20231024,154300,390049600,40900,40900,40900,40900,0
20231024,154200,390049600,40900,40900,40900,40900,0
20231024,154100,390049600,40900,40900,40900,40900,0
20231024,154000,390049600,40900,40900,40900,40900,0
20231024,153900,390049600,40900,40900,40900,40900,329
20231024,153800,390049600,40900,40900,40900,40900,0
20231024,153700,390049600,40900,40900,40900,40900,0
20231024,153600,390049600,40900,40900,40900,40900,0
20231024,153500,390049600,40900,40900,40900,40900,0
20231024,153400,390049600,40900,40900,40900,40900,0
20231024,153300,390049600,40900,40900,40900,40900,0
20231024,153200,390049600,40900,40900,40900,40900,0
20231024,153100,390049600,40900,40900,40900,40900,0
20231024,153000,390049600,40900,40900,40900,40900,329
20231024,152900,376593500,40650,40650,40650,40650,0
20231024,152800,376593500,40650,40650,40650,40650,0
20231024,152700,376593500,40650,40650,40650,40650,0
20231024,152600,376593500,40650,40650,40650,40650,0
20231024,152500,376593500,40650,40650,40650,40650,0
20231024,152400,376593500,40650,40650,40650,40650,0
20231024,152300,376593500,40650,40650,40650,40650,0
20231024,152200,376593500,40650,40650,40650,40650,0
20231024,152100,376593500,40650,40650,40650,40650,0
20231024,152000,376593500,40650,40650,40650,40650,0
20231024,151900,376593500,40650,40700,40700,40650,23
20231024,151800,375658100,40700,40700,40700,40700,1
20231024,151700,375617400,40650,40650,40650,40650,0
20231024,151600,375617400,40650,40600,40650,40600,14
20231024,151500,375048950,40600,40650,40650,40600,2
20231024,151400,374967700,40750,40700,40750,40700,2
20231024,151300,374886250,40700,40700,40700,40700,28
20231024,151200,373746650,40700,40700,40700,40700,1
20231024,151100,373705950,40700,40700,40700,40700,0
20231024,151000,373705950,40700,40650,40700,40650,64
20231024,150900,371101850,40650,40650,40650,40650,0
20231024,150800,371101850,40650,40650,40650,40650,0
20231024,150700,371101850,40650,40700,40700,40650,28
20231024,150600,369962300,40700,40700,40700,40700,1
20231024,150500,369921600,40700,40700,40700,40700,1
20231024,150400,369880900,40700,40700,40700,40700,14
20231024,150300,369311100,40750,40750,40750,40750,0
20231024,150200,369311100,40750,40750,40750,40750,0
20231024,150100,369311100,40750,40750,40750,40750,14
20231024,150000,368740600,40750,40750,40750,40750,3
20231024,145900,368618350,40800,40800,40800,40800,0
20231024,145800,368618350,40800,40800,40800,40800,0
20231024,145700,368618350,40800,40750,40800,40750,17
20231024,145600,367925300,40750,40750,40750,40750,0
20231024,145500,367925300,40750,40750,40750,40750,14
20231024,145400,367354800,40750,40750,40750,40750,19
20231024,145300,366580550,40700,40700,40700,40700,425
20231024,145200,349283050,40700,40700,40700,40700,22
20231024,145100,348387650,40700,40700,40700,40700,0
20231024,145000,348387650,40700,40750,40750,40700,15
20231024,144900,347776450,40750,40750,40750,40750,0
20231024,144800,347776450,40750,40750,40750,40750,0
20231024,144700,347776450,40750,40750,40750,40750,0
20231024,144600,347776450,40750,40750,40750,40750,13
20231024,144500,347246700,40750,40750,40750,40750,0
20231024,144400,347246700,40750,40750,40750,40750,1
20231024,144300,347205950,40800,40800,40800,40800,18
20231024,144200,346471550,40800,40800,40800,40800,0
20231024,144100,346471550,40800,40800,40800,40800,0
20231024,144000,346471550,40800,40800,40850,40800,21
20231024,143900,345614500,40800,40800,40800,40800,0
20231024,143800,345614500,40800,40800,40800,40800,1
20231024,143700,345573700,40800,40800,40800,40800,13
20231024,143600,345043300,40800,40800,40800,40800,2
20231024,143500,344961700,40750,40750,40750,40750,1
20231024,143400,344920950,40900,40900,40900,40900,0
20231024,143300,344920950,40900,40850,40900,40850,116
20231024,143200,340181700,40850,40850,40850,40850,0
20231024,143100,340181700,40850,40750,40850,40750,85
20231024,143000,336715150,40750,40750,40750,40750,0
20231024,142900,336715150,40750,40700,40750,40700,4
20231024,142800,336552200,40750,40750,40750,40750,12
20231024,142700,336063200,40750,40750,40750,40750,0
20231024,142600,336063200,40750,40750,40750,40750,0
20231024,142500,336063200,40750,40750,40750,40750,13
20231024,142400,335533450,40750,40750,40750,40750,0
20231024,142300,335533450,40750,40750,40750,40750,0
20231024,142200,335533450,40750,40750,40750,40750,1
20231024,142100,335492700,40850,40850,40850,40850,0
20231024,142000,335492700,40850,40800,40850,40700,104
20231024,141900,331247200,40700,40800,40850,40700,363
20231024,141800,316434400,40800,40750,40800,40750,88
20231024,141700,312847700,40700,40700,40750,40700,97
20231024,141600,308899450,40700,40700,40700,40700,15
20231024,141500,308288950,40700,40700,40700,40700,0
20231024,141400,308288950,40700,40700,40700,40700,0
20231024,141300,308288950,40700,40650,40700,40650,16
20231024,141200,307638500,40650,40650,40650,40650,0
20231024,141100,307638500,40650,40650,40650,40650,0
20231024,141000,307638500,40650,40650,40650,40650,14
20231024,140900,307069400,40650,40650,40650,40650,11
20231024,140800,306622250,40650,40650,40650,40650,5
20231024,140700,306419000,40650,40650,40650,40650,27
20231024,140600,305321450,40650,40650,40650,40650,13
20231024,140500,304793000,40650,40650,40650,40650,0
20231024,140400,304793000,40650,40650,40750,40650,298
20231024,140300,292675550,40650,40650,40650,40650,0
20231024,140200,292675550,40650,40650,40650,40650,13
20231024,140100,292147100,40650,40650,40650,40650,2
20231024,140000,292065800,40650,40650,40650,40650,0
20231024,135900,292065800,40650,40600,40700,40600,72
20231024,135800,289140250,40500,40500,40500,40500,13
20231024,135700,288613750,40500,40500,40500,40500,1
20231024,135600,288573250,40600,40600,40600,40600,0
20231024,135500,288573250,40600,40600,40600,40600,1
20231024,135400,288532650,40600,40600,40600,40600,0
20231024,135300,288532650,40600,40600,40600,40600,0
20231024,135200,288532650,40600,40550,40600,40550,16
20231024,135100,287883700,40550,40550,40550,40550,1
20231024,135000,287843150,40650,40550,40650,40550,141
20231024,134900,282121750,40550,40550,40550,40550,1
20231024,134800,282081200,40550,40550,40550,40550,0
20231024,134700,282081200,40550,40500,40550,40500,17
20231024,134600,281392550,40550,40550,40550,40550,0
20231024,134500,281392550,40550,40550,40600,40550,24
20231024,134400,280419300,40500,40500,40550,40500,17
20231024,134300,279730650,40600,40600,40600,40600,1
20231024,134200,279690050,40600,40600,40600,40600,1
20231024,134100,279649450,40600,40500,40600,40500,178
20231024,134000,272438850,40500,40500,40500,40500,0
20231024,133900,272438850,40500,40550,40550,40500,2
20231024,133800,272357800,40550,40550,40550,40550,6
20231024,133700,272114500,40600,40550,40600,40550,19
20231024,133600,271343750,40550,40550,40550,40550,1
20231024,133500,271303200,40550,40550,40550,40550,9
20231024,133400,270938250,40600,40600,40600,40600,1
20231024,133300,270897650,40600,40600,40600,40600,0
20231024,133200,270897650,40600,40600,40600,40600,0
20231024,133100,270897650,40600,40600,40600,40600,3
20231024,133000,270775850,40600,40550,40600,40550,2
20231024,132900,270694700,40550,40550,40550,40550,2
20231024,132800,270613600,40600,40600,40600,40600,0
20231024,132700,270613600,40600,40600,40600,40600,0
20231024,132600,270613600,40600,40600,40600,40600,1
20231024,132500,270573000,40600,40600,40600,40600,1
20231024,132400,270532400,40600,40600,40600,40600,2
20231024,132300,270451200,40600,40600,40600,40600,19
20231024,132200,269679800,40600,40600,40600,40600,0
20231024,132100,269679800,40600,40600,40600,40600,0
20231024,132000,269679800,40600,40600,40600,40600,13
20231024,131900,269152000,40600,40600,40600,40600,0
20231024,131800,269152000,40600,40600,40600,40600,0
20231024,131700,269152000,40600,40600,40600,40600,16
20231024,131600,268502400,40600,40600,40600,40600,0
20231024,131500,268502400,40600,40600,40600,40600,0
20231024,131400,268502400,40600,40600,40600,40600,15
20231024,131300,267893400,40600,40600,40600,40600,0
20231024,131200,267893400,40600,40600,40600,40600,0
20231024,131100,267893400,40600,40600,40600,40600,15
20231024,131000,267284400,40600,40600,40600,40600,0
20231024,130900,267284400,40600,40600,40600,40600,0
20231024,130800,267284400,40600,40600,40600,40600,14
20231024,130700,266716000,40650,40650,40650,40650,0
20231024,130600,266716000,40650,40650,40650,40650,0
20231024,130500,266716000,40650,40650,40650,40650,17
20231024,130400,266024950,40650,40650,40650,40650,0
20231024,130300,266024950,40650,40650,40650,40650,0
20231024,130200,266024950,40650,40600,40650,40600,30
20231024,130100,264806100,40600,40650,40650,40600,2
20231024,130000,264724850,40600,40600,40600,40600,0
20231024,125900,264724850,40600,40600,40600,40600,15
20231024,125800,264115850,40600,40600,40650,40600,7
20231024,125700,263831400,40600,40600,40600,40600,0
20231024,125600,263831400,40600,40600,40600,40600,14
20231024,125500,263263000,40600,40600,40600,40600,0
20231024,125400,263263000,40600,40600,40600,40600,0
20231024,125300,263263000,40600,40600,40600,40600,14
20231024,125200,262694600,40600,40650,40650,40600,64
20231024,125100,260093050,40600,40600,40600,40600,1
20231024,125000,260052450,40600,40600,40600,40600,36
20231024,124900,258590850,40600,40600,40600,40600,0
20231024,124800,258590850,40600,40600,40600,40600,2
20231024,124700,258509650,40600,40600,40600,40600,2
20231024,124600,258428450,40600,40600,40600,40600,1
20231024,124500,258387850,40650,40650,40650,40650,0
20231024,124400,258387850,40650,40550,40650,40550,88
20231024,124300,254816850,40500,40550,40550,40500,18
20231024,124200,254087250,40500,40500,40500,40500,12
20231024,124100,253601250,40550,40500,40550,40500,21
20231024,124000,252750350,40500,40500,40500,40500,0
20231024,123900,252750350,40500,40500,40500,40500,1
20231024,123800,252709850,40500,40500,40500,40500,17
20231024,123700,252021350,40500,40500,40500,40500,0
20231024,123600,252021350,40500,40550,40550,40500,2
20231024,123500,251940300,40500,40500,40500,40500,13
20231024,123400,251413800,40500,40500,40500,40500,0
20231024,123300,251413800,40500,40500,40500,40500,0
20231024,123200,251413800,40500,40500,40500,40500,27
20231024,123100,250320300,40500,40500,40500,40500,0
20231024,123000,250320300,40500,40500,40500,40500,1
20231024,122900,250279800,40500,40500,40500,40500,29
20231024,122800,249105300,40500,40500,40500,40500,0
20231024,122700,249105300,40500,40500,40500,40500,0
20231024,122600,249105300,40500,40500,40500,40500,14
20231024,122500,248538300,40500,40500,40500,40500,0
20231024,122400,248538300,40500,40500,40500,40500,11
20231024,122300,248092800,40550,40550,40550,40550,3
20231024,122200,247971150,40550,40550,40550,40550,0
20231024,122100,247971150,40550,40550,40550,40550,1
20231024,122000,247930600,40500,40500,40500,40500,13
20231024,121900,247404100,40550,40500,40550,40500,2
20231024,121800,247323050,40500,40500,40500,40500,30
20231024,121700,246108050,40500,40500,40500,40500,0
20231024,121600,246108050,40500,40500,40500,40500,0
20231024,121500,246108050,40500,40500,40500,40500,14
20231024,121400,245541050,40500,40500,40500,40500,1
20231024,121300,245500550,40550,40550,40550,40550,0
20231024,121200,245500550,40550,40550,40550,40550,0
20231024,121100,245500550,40550,40550,40550,40550,0
20231024,121000,245500550,40550,40550,40550,40550,0
20231024,120900,245500550,40550,40550,40550,40550,11
20231024,120800,245054500,40550,40550,40550,40550,2
20231024,120700,244973400,40550,40550,40550,40550,0
20231024,120600,244973400,40550,40550,40550,40550,13
20231024,120500,244446250,40550,40550,40550,40550,12
20231024,120400,243959650,40550,40550,40550,40550,0
20231024,120300,243959650,40550,40550,40550,40550,14
20231024,120200,243391950,40550,40550,40550,40550,1
20231024,120100,243351400,40550,40550,40550,40550,0
20231024,120000,243351400,40550,40600,40600,40550,92
20231024,115900,239619500,40550,40550,40550,40550,2
20231024,115800,239538400,40600,40600,40600,40600,3
20231024,115700,239416600,40550,40550,40550,40550,28
20231024,115600,238281200,40550,40600,40600,40550,2
20231024,115500,238200050,40600,40600,40600,40600,1
20231024,115400,238159450,40600,40600,40600,40600,2
20231024,115300,238078250,40650,40600,40650,40600,4
20231024,115200,237915800,40650,40650,40650,40650,3
20231024,115100,237793850,40600,40600,40600,40600,1
20231024,115000,237753250,40650,40750,40750,40650,122
20231024,114900,232793750,40750,40750,40750,40750,0
20231024,114800,232793750,40750,40700,40750,40700,15
20231024,114700,232183200,40750,40750,40750,40750,1
20231024,114600,232142450,40700,40700,40700,40700,2
20231024,114500,232061050,40750,40750,40750,40750,8
20231024,114400,231735050,40750,40750,40750,40750,0
20231024,114300,231735050,40750,40750,40750,40750,1
20231024,114200,231694300,40750,40750,40750,40750,14
20231024,114100,231123800,40750,40800,40800,40750,2
20231024,114000,231042250,40750,40750,40750,40750,1
20231024,113900,231001500,40800,40800,40800,40800,2
20231024,113800,230919900,40750,40800,40800,40750,2
20231024,113700,230838350,40700,40800,40800,40700,65
20231024,113600,228186750,40800,40600,40800,40600,655
20231024,113500,201537700,40600,40600,40600,40600,25
20231024,113400,200522700,40600,40600,40600,40550,17
20231024,113300,199832550,40600,40600,40600,40550,4
20231024,113200,199670200,40600,40600,40600,40600,0
20231024,113100,199670200,40600,40550,40600,40550,2
20231024,113000,199589050,40550,40550,40550,40550,31
20231024,112900,198332000,40550,40550,40550,40550,0
20231024,112800,198332000,40550,40500,40550,40500,2
20231024,112700,198250950,40550,40550,40550,40550,0
20231024,112600,198250950,40550,40550,40550,40550,1
20231024,112500,198210400,40500,40500,40550,40500,5
20231024,112400,198007750,40550,40550,40550,40550,61
20231024,112300,195534200,40550,40550,40550,40550,50
20231024,112200,193506700,40550,40600,40650,40550,180
20231024,112100,186198900,40500,40550,40550,40500,267
20231024,112000,175372900,40500,40500,40550,40500,121
20231024,111900,170471550,40500,40500,40500,40500,0
20231024,111800,170471550,40500,40500,40500,40500,1
20231024,111700,170431050,40550,40550,40550,40550,0
20231024,111600,170431050,40550,40550,40550,40550,2
20231024,111500,170349950,40500,40500,40500,40500,2
20231024,111400,170268950,40550,40550,40550,40550,0
20231024,111300,170268950,40550,40550,40550,40550,0
20231024,111200,170268950,40550,40550,40550,40550,0
20231024,111100,170268950,40550,40550,40550,40550,0
20231024,111000,170268950,40550,40500,40550,40500,65
20231024,110900,167635850,40500,40500,40500,40500,13
20231024,110800,167109350,40500,40500,40500,40500,0
20231024,110700,167109350,40500,40450,40550,40450,171
20231024,110600,160182650,40450,40450,40450,40450,45
20231024,110500,158362400,40450,40400,40450,40400,13
20231024,110400,157837050,40400,40400,40400,40400,14
20231024,110300,157271450,40400,40400,40400,40400,38
20231024,110200,155736250,40400,40400,40400,40400,3
20231024,110100,155615050,40400,40400,40400,40400,0
20231024,110000,155615050,40400,40350,40400,40350,281
20231024,105900,144266700,40250,40300,40300,40250,10
20231024,105800,143864000,40300,40300,40300,40300,6
20231024,105700,143622200,40300,40350,40350,40300,63
20231024,105600,141080600,40300,40300,40300,40300,0
20231024,105500,141080600,40300,40300,40300,40300,8
20231024,105400,140758200,40250,40350,40350,40250,170
20231024,105300,133905550,40350,40350,40350,40350,0
20231024,105200,133905550,40350,40350,40350,40350,4
20231024,105100,133744150,40350,40300,40350,40300,141
20231024,105000,128056150,40400,40400,40400,40400,0
20231024,104900,128056150,40400,40350,40400,40300,6
20231024,104800,127814150,40450,40450,40450,40450,54
20231024,104700,125629850,40350,40350,40350,40350,0
20231024,104600,125629850,40350,40350,40350,40350,14
20231024,104500,125064950,40350,40350,40400,40350,57
20231024,104400,122762350,40350,40350,40350,40350,24
20231024,104300,121793950,40350,40350,40350,40350,14
20231024,104200,121229050,40350,40350,40350,40350,8
20231024,104100,120906250,40300,40350,40350,40300,14
20231024,104000,120341900,40300,40300,40300,40300,19
20231024,103900,119576200,40300,40300,40300,40300,15
20231024,103800,118971700,40300,40300,40300,40300,0
20231024,103700,118971700,40300,40300,40300,40300,6
20231024,103600,118729900,40300,40300,40300,40300,51
20231024,103500,116674600,40300,40300,40300,40300,0
20231024,103400,116674600,40300,40350,40350,40300,14
20231024,103300,116110000,40350,40350,40350,40350,44
20231024,103200,114334600,40350,40400,40400,40300,126
20231024,103100,109251050,40450,40400,40450,40400,27
20231024,103000,108160200,40400,40500,40500,40400,178
20231024,102900,100951700,40500,40500,40500,40450,238
20231024,102800,91313050,40500,40500,40500,40500,14
20231024,102700,90746050,40500,40500,40550,40500,60
20231024,102600,88315750,40550,40500,40550,40500,63
20231024,102500,85763650,40500,40500,40550,40450,80
20231024,102400,82523300,40500,40500,40500,40500,5
20231024,102300,82320800,40500,40500,40500,40500,1
20231024,102200,82280300,40500,40500,40500,40500,14
20231024,102100,81713300,40500,40500,40550,40500,223
20231024,102000,72680750,40500,40500,40500,40500,0
20231024,101900,72680750,40500,40500,40550,40500,128
20231024,101800,67496350,40450,40450,40450,40450,0
20231024,101700,67496350,40450,40450,40450,40450,6
20231024,101600,67253650,40550,40500,40550,40500,17
20231024,101500,66564400,40500,40550,40550,40500,180
20231024,101400,59273750,40550,40550,40550,40550,0
20231024,101300,59273750,40550,40550,40550,40550,14
20231024,101200,58706050,40550,40550,40550,40550,0
20231024,101100,58706050,40550,40550,40550,40550,61
20231024,101000,56232500,40500,40500,40500,40500,0
20231024,100900,56232500,40500,40500,40500,40500,0
20231024,100800,56232500,40500,40500,40500,40500,0
20231024,100700,56232500,40500,40500,40500,40500,3
20231024,100600,56111000,40500,40500,40550,40450,115
20231024,100500,51452900,40550,40500,40550,40500,220
20231024,100400,42541300,40550,40500,40550,40500,68
20231024,100300,39786800,40450,40450,40450,40450,0
20231024,100200,39786800,40450,40450,40450,40450,0
20231024,100100,39786800,40450,40450,40450,40450,0
20231024,100000,39786800,40450,40450,40450,40450,32
20231024,095900,38492400,40450,40450,40450,40450,0
20231024,095800,38492400,40450,40450,40450,40450,13
20231024,095700,37966550,40450,40450,40450,40450,0
20231024,095600,37966550,40450,40450,40450,40450,0
20231024,095500,37966550,40450,40500,40500,40450,13
20231024,095400,37440650,40500,40500,40500,40500,6
20231024,095300,37197650,40500,40450,40500,40450,3
20231024,095200,37076200,40450,40450,40450,40450,0
20231024,095100,37076200,40450,40500,40500,40450,46
20231024,095000,35215300,40500,40550,40550,40500,2
20231024,094900,35134250,40500,40500,40500,40500,0
20231024,094800,35134250,40500,40500,40500,40500,25
20231024,094700,34121750,40550,40550,40550,40500,68
20231024,094600,31365900,40550,40550,40550,40550,2
20231024,094500,31284800,40550,40550,40550,40550,3
20231024,094400,31163150,40550,40550,40550,40550,0
20231024,094300,31163150,40550,40550,40550,40550,1
20231024,094200,31122600,40500,40550,40550,40500,6
20231024,094100,30879350,40550,40500,40550,40500,155
20231024,094000,24600000,40550,40550,40550,40550,1
20231024,093900,24559450,40550,40550,40700,40550,77
20231024,093800,21436200,40550,40550,40550,40550,0
20231024,093700,21436200,40550,40550,40550,40550,0
20231024,093600,21436200,40550,40550,40550,40550,0
20231024,093500,21436200,40550,40550,40550,40550,0
20231024,093400,21436200,40550,40600,40750,40550,173
20231024,093300,14397150,40600,40600,40600,40600,8
20231024,093200,14072350,40600,40550,40600,40550,28
20231024,093100,12936550,40600,40650,40650,40600,2
20231024,093000,12855300,40650,40650,40650,40650,0
20231024,092900,12855300,40650,40650,40650,40650,0
20231024,092800,12855300,40650,40650,40650,40650,0
20231024,092700,12855300,40650,40650,40650,40650,3
20231024,092600,12733350,40600,40600,40600,40600,0
20231024,092500,12733350,40600,40600,40600,40600,0
20231024,092400,12733350,40600,40600,40600,40600,0
20231024,092300,12733350,40600,40600,40600,40600,0
20231024,092200,12733350,40600,40600,40600,40600,41
20231024,092100,11068750,40600,40600,40600,40600,0
20231024,092000,11068750,40600,40600,40650,40550,24
20231024,091900,10094850,40600,40600,40600,40600,9
20231024,091800,9729450,40650,40650,40650,40650,22
20231024,091700,8835150,40700,40700,40700,40700,32
20231024,091600,7532750,40700,40700,40700,40700,0
20231024,091500,7532750,40700,40750,40750,40700,3
20231024,091400,7410600,40700,40700,40700,40700,0
20231024,091300,7410600,40700,40700,40700,40700,0
20231024,091200,7410600,40700,40700,40700,40700,2
20231024,091100,7329200,40750,40700,40750,40700,14
20231024,091000,6759350,40700,40700,40750,40700,33
20231024,090900,5416200,40750,40750,40750,40750,1
20231024,090800,5375450,40750,40700,40750,40700,11
20231024,090700,4927300,40750,40750,40750,40750,0
20231024,090600,4927300,40750,40750,40750,40750,0
20231024,090500,4927300,40750,40750,40750,40750,4
20231024,090400,4764300,40750,40750,40750,40750,50
20231024,090300,2726800,40750,40700,40750,40700,29
20231024,090200,1546050,40700,40700,40700,40700,33
20231024,090100,202950,40650,40650,40650,40650,0
20231024,090000,202950,40650,40550,40650,40550,5