KissMeData/377480/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,204500,5542421900,24500,24500,24500,24500,7240
20231024,204400,5542421900,24500,24500,24500,24500,0
20231024,204300,5542421900,24500,24500,24500,24500,0
20231024,204200,5542421900,24500,24500,24500,24500,0
20231024,204100,5542421900,24500,24500,24500,24500,0
20231024,204000,5542421900,24500,24500,24500,24500,0
20231024,203900,5542421900,24500,24500,24500,24500,0
20231024,203800,5542421900,24500,24500,24500,24500,0
20231024,203700,5542421900,24500,24500,24500,24500,0
20231024,203600,5542421900,24500,24500,24500,24500,0
20231024,203500,5542421900,24500,24500,24500,24500,0
20231024,203400,5542421900,24500,24500,24500,24500,0
20231024,203300,5542421900,24500,24500,24500,24500,0
20231024,203200,5542421900,24500,24500,24500,24500,0
20231024,203100,5542421900,24500,24500,24500,24500,0
20231024,203000,5542421900,24500,24500,24500,24500,0
20231024,202900,5542421900,24500,24500,24500,24500,0
20231024,202800,5542421900,24500,24500,24500,24500,0
20231024,202700,5542421900,24500,24500,24500,24500,0
20231024,202600,5542421900,24500,24500,24500,24500,0
20231024,202500,5542421900,24500,24500,24500,24500,0
20231024,202400,5542421900,24500,24500,24500,24500,0
20231024,202300,5542421900,24500,24500,24500,24500,0
20231024,202200,5542421900,24500,24500,24500,24500,0
20231024,202100,5542421900,24500,24500,24500,24500,0
20231024,202000,5542421900,24500,24500,24500,24500,0
20231024,201900,5542421900,24500,24500,24500,24500,0
20231024,201800,5542421900,24500,24500,24500,24500,0
20231024,201700,5542421900,24500,24500,24500,24500,0
20231024,201600,5542421900,24500,24500,24500,24500,0
20231024,201500,5542421900,24500,24500,24500,24500,7240
20231024,201400,5542421900,24500,24500,24500,24500,0
20231024,201300,5542421900,24500,24500,24500,24500,0
20231024,201200,5542421900,24500,24500,24500,24500,0
20231024,201100,5542421900,24500,24500,24500,24500,0
20231024,201000,5542421900,24500,24500,24500,24500,0
20231024,200900,5542421900,24500,24500,24500,24500,0
20231024,200800,5542421900,24500,24500,24500,24500,0
20231024,200700,5542421900,24500,24500,24500,24500,0
20231024,200600,5542421900,24500,24500,24500,24500,0
20231024,200500,5542421900,24500,24500,24500,24500,0
20231024,200400,5542421900,24500,24500,24500,24500,0
20231024,200300,5542421900,24500,24500,24500,24500,0
20231024,200200,5542421900,24500,24500,24500,24500,0
20231024,200100,5542421900,24500,24500,24500,24500,0
20231024,200000,5542421900,24500,24500,24500,24500,0
20231024,195900,5542421900,24500,24500,24500,24500,0
20231024,195800,5542421900,24500,24500,24500,24500,0
20231024,195700,5542421900,24500,24500,24500,24500,0
20231024,195600,5542421900,24500,24500,24500,24500,0
20231024,195500,5542421900,24500,24500,24500,24500,0
20231024,195400,5542421900,24500,24500,24500,24500,0
20231024,195300,5542421900,24500,24500,24500,24500,0
20231024,195200,5542421900,24500,24500,24500,24500,0
20231024,195100,5542421900,24500,24500,24500,24500,0
20231024,195000,5542421900,24500,24500,24500,24500,0
20231024,194900,5542421900,24500,24500,24500,24500,0
20231024,194800,5542421900,24500,24500,24500,24500,0
20231024,194700,5542421900,24500,24500,24500,24500,0
20231024,194600,5542421900,24500,24500,24500,24500,0
20231024,194500,5542421900,24500,24500,24500,24500,7240
20231024,194400,5542421900,24500,24500,24500,24500,0
20231024,194300,5542421900,24500,24500,24500,24500,0
20231024,194200,5542421900,24500,24500,24500,24500,0
20231024,194100,5542421900,24500,24500,24500,24500,0
20231024,194000,5542421900,24500,24500,24500,24500,0
20231024,193900,5542421900,24500,24500,24500,24500,0
20231024,193800,5542421900,24500,24500,24500,24500,0
20231024,193700,5542421900,24500,24500,24500,24500,0
20231024,193600,5542421900,24500,24500,24500,24500,0
20231024,193500,5542421900,24500,24500,24500,24500,0
20231024,193400,5542421900,24500,24500,24500,24500,0
20231024,193300,5542421900,24500,24500,24500,24500,0
20231024,193200,5542421900,24500,24500,24500,24500,0
20231024,193100,5542421900,24500,24500,24500,24500,0
20231024,193000,5542421900,24500,24500,24500,24500,0
20231024,192900,5542421900,24500,24500,24500,24500,0
20231024,192800,5542421900,24500,24500,24500,24500,0
20231024,192700,5542421900,24500,24500,24500,24500,0
20231024,192600,5542421900,24500,24500,24500,24500,0
20231024,192500,5542421900,24500,24500,24500,24500,0
20231024,192400,5542421900,24500,24500,24500,24500,0
20231024,192300,5542421900,24500,24500,24500,24500,0
20231024,192200,5542421900,24500,24500,24500,24500,0
20231024,192100,5542421900,24500,24500,24500,24500,0
20231024,192000,5542421900,24500,24500,24500,24500,0
20231024,191900,5542421900,24500,24500,24500,24500,0
20231024,191800,5542421900,24500,24500,24500,24500,0
20231024,191700,5542421900,24500,24500,24500,24500,0
20231024,191600,5542421900,24500,24500,24500,24500,0
20231024,191500,5542421900,24500,24500,24500,24500,7240
20231024,191400,5542421900,24500,24500,24500,24500,0
20231024,191300,5542421900,24500,24500,24500,24500,0
20231024,191200,5542421900,24500,24500,24500,24500,0
20231024,191100,5542421900,24500,24500,24500,24500,0
20231024,191000,5542421900,24500,24500,24500,24500,0
20231024,190900,5542421900,24500,24500,24500,24500,0
20231024,190800,5542421900,24500,24500,24500,24500,0
20231024,190700,5542421900,24500,24500,24500,24500,0
20231024,190600,5542421900,24500,24500,24500,24500,0
20231024,190500,5542421900,24500,24500,24500,24500,0
20231024,190400,5542421900,24500,24500,24500,24500,0
20231024,190300,5542421900,24500,24500,24500,24500,0
20231024,190200,5542421900,24500,24500,24500,24500,0
20231024,190100,5542421900,24500,24500,24500,24500,0
20231024,190000,5542421900,24500,24500,24500,24500,0
20231024,185900,5542421900,24500,24500,24500,24500,0
20231024,185800,5542421900,24500,24500,24500,24500,0
20231024,185700,5542421900,24500,24500,24500,24500,0
20231024,185600,5542421900,24500,24500,24500,24500,0
20231024,185500,5542421900,24500,24500,24500,24500,0
20231024,185400,5542421900,24500,24500,24500,24500,0
20231024,185300,5542421900,24500,24500,24500,24500,0
20231024,185200,5542421900,24500,24500,24500,24500,0
20231024,185100,5542421900,24500,24500,24500,24500,0
20231024,185000,5542421900,24500,24500,24500,24500,0
20231024,184900,5542421900,24500,24500,24500,24500,0
20231024,184800,5542421900,24500,24500,24500,24500,0
20231024,184700,5542421900,24500,24500,24500,24500,0
20231024,184600,5542421900,24500,24500,24500,24500,0
20231024,184500,5542421900,24500,24500,24500,24500,7240
20231024,184400,5542421900,24500,24500,24500,24500,0
20231024,184300,5542421900,24500,24500,24500,24500,0
20231024,184200,5542421900,24500,24500,24500,24500,0
20231024,184100,5542421900,24500,24500,24500,24500,0
20231024,184000,5542421900,24500,24500,24500,24500,0
20231024,183900,5542421900,24500,24500,24500,24500,0
20231024,183800,5542421900,24500,24500,24500,24500,0
20231024,183700,5542421900,24500,24500,24500,24500,0
20231024,183600,5542421900,24500,24500,24500,24500,0
20231024,183500,5542421900,24500,24500,24500,24500,0
20231024,183400,5542421900,24500,24500,24500,24500,0
20231024,183300,5542421900,24500,24500,24500,24500,0
20231024,183200,5542421900,24500,24500,24500,24500,0
20231024,183100,5542421900,24500,24500,24500,24500,0
20231024,183000,5542421900,24500,24500,24500,24500,0
20231024,182900,5542421900,24500,24500,24500,24500,0
20231024,182800,5542421900,24500,24500,24500,24500,0
20231024,182700,5542421900,24500,24500,24500,24500,0
20231024,182600,5542421900,24500,24500,24500,24500,0
20231024,182500,5542421900,24500,24500,24500,24500,0
20231024,182400,5542421900,24500,24500,24500,24500,0
20231024,182300,5542421900,24500,24500,24500,24500,0
20231024,182200,5542421900,24500,24500,24500,24500,0
20231024,182100,5542421900,24500,24500,24500,24500,0
20231024,182000,5542421900,24500,24500,24500,24500,0
20231024,181900,5542421900,24500,24500,24500,24500,0
20231024,181800,5542421900,24500,24500,24500,24500,0
20231024,181700,5542421900,24500,24500,24500,24500,0
20231024,181600,5542421900,24500,24500,24500,24500,0
20231024,181500,5542421900,24500,24500,24500,24500,7240
20231024,181400,5542421900,24500,24500,24500,24500,0
20231024,181300,5542421900,24500,24500,24500,24500,0
20231024,181200,5542421900,24500,24500,24500,24500,0
20231024,181100,5542421900,24500,24500,24500,24500,0
20231024,181000,5542421900,24500,24500,24500,24500,0
20231024,180900,5542421900,24500,24500,24500,24500,0
20231024,180800,5542421900,24500,24500,24500,24500,0
20231024,180700,5542421900,24500,24500,24500,24500,0
20231024,180600,5542421900,24500,24500,24500,24500,0
20231024,180500,5542421900,24500,24500,24500,24500,0
20231024,180400,5542421900,24500,24500,24500,24500,0
20231024,180300,5542421900,24500,24500,24500,24500,0
20231024,180200,5542421900,24500,24500,24500,24500,0
20231024,180100,5542421900,24500,24500,24500,24500,0
20231024,180000,5542421900,24500,24500,24500,24500,0
20231024,175900,5542421900,24500,24500,24500,24500,0
20231024,175800,5542421900,24500,24500,24500,24500,0
20231024,175700,5542421900,24500,24500,24500,24500,0
20231024,175600,5542421900,24500,24500,24500,24500,0
20231024,175500,5542421900,24500,24500,24500,24500,0
20231024,175400,5542421900,24500,24500,24500,24500,0
20231024,175300,5542421900,24500,24500,24500,24500,0
20231024,175200,5542421900,24500,24500,24500,24500,0
20231024,175100,5542421900,24500,24500,24500,24500,0
20231024,175000,5542421900,24500,24500,24500,24500,0
20231024,174900,5542421900,24500,24500,24500,24500,0
20231024,174800,5542421900,24500,24500,24500,24500,0
20231024,174700,5542421900,24500,24500,24500,24500,0
20231024,174600,5542421900,24500,24500,24500,24500,0
20231024,174500,5542421900,24500,24500,24500,24500,7240
20231024,174400,5542421900,24500,24500,24500,24500,0
20231024,174300,5542421900,24500,24500,24500,24500,0
20231024,174200,5542421900,24500,24500,24500,24500,0
20231024,174100,5542421900,24500,24500,24500,24500,0
20231024,174000,5542421900,24500,24500,24500,24500,0
20231024,173900,5542421900,24500,24500,24500,24500,0
20231024,173800,5542421900,24500,24500,24500,24500,0
20231024,173700,5542421900,24500,24500,24500,24500,0
20231024,173600,5542421900,24500,24500,24500,24500,0
20231024,173500,5542421900,24500,24500,24500,24500,0
20231024,173400,5542421900,24500,24500,24500,24500,0
20231024,173300,5542421900,24500,24500,24500,24500,0
20231024,173200,5542421900,24500,24500,24500,24500,0
20231024,173100,5542421900,24500,24500,24500,24500,0
20231024,173000,5542421900,24500,24500,24500,24500,0
20231024,172900,5542421900,24500,24500,24500,24500,0
20231024,172800,5542421900,24500,24500,24500,24500,0
20231024,172700,5542421900,24500,24500,24500,24500,0
20231024,172600,5542421900,24500,24500,24500,24500,0
20231024,172500,5542421900,24500,24500,24500,24500,0
20231024,172400,5542421900,24500,24500,24500,24500,0
20231024,172300,5542421900,24500,24500,24500,24500,0
20231024,172200,5542421900,24500,24500,24500,24500,0
20231024,172100,5542421900,24500,24500,24500,24500,0
20231024,172000,5542421900,24500,24500,24500,24500,0
20231024,171900,5542421900,24500,24500,24500,24500,0
20231024,171800,5542421900,24500,24500,24500,24500,0
20231024,171700,5542421900,24500,24500,24500,24500,0
20231024,171600,5542421900,24500,24500,24500,24500,0
20231024,171500,5542421900,24500,24500,24500,24500,7240
20231024,171400,5542421900,24500,24500,24500,24500,0
20231024,171300,5542421900,24500,24500,24500,24500,0
20231024,171200,5542421900,24500,24500,24500,24500,0
20231024,171100,5542421900,24500,24500,24500,24500,0
20231024,171000,5542421900,24500,24500,24500,24500,0
20231024,170900,5542421900,24500,24500,24500,24500,0
20231024,170800,5542421900,24500,24500,24500,24500,0
20231024,170700,5542421900,24500,24500,24500,24500,0
20231024,170600,5542421900,24500,24500,24500,24500,0
20231024,170500,5542421900,24500,24500,24500,24500,0
20231024,170400,5542421900,24500,24500,24500,24500,0
20231024,170300,5542421900,24500,24500,24500,24500,0
20231024,170200,5542421900,24500,24500,24500,24500,0
20231024,170100,5542421900,24500,24500,24500,24500,0
20231024,170000,5542421900,24500,24500,24500,24500,0
20231024,165900,5542421900,24500,24500,24500,24500,0
20231024,165800,5542421900,24500,24500,24500,24500,0
20231024,165700,5542421900,24500,24500,24500,24500,0
20231024,165600,5542421900,24500,24500,24500,24500,0
20231024,165500,5542421900,24500,24500,24500,24500,0
20231024,165400,5542421900,24500,24500,24500,24500,0
20231024,165300,5542421900,24500,24500,24500,24500,0
20231024,165200,5542421900,24500,24500,24500,24500,0
20231024,165100,5542421900,24500,24500,24500,24500,0
20231024,165000,5542421900,24500,24500,24500,24500,0
20231024,164900,5542421900,24500,24500,24500,24500,0
20231024,164800,5542421900,24500,24500,24500,24500,0
20231024,164700,5542421900,24500,24500,24500,24500,0
20231024,164600,5542421900,24500,24500,24500,24500,0
20231024,164500,5542421900,24500,24500,24500,24500,7240
20231024,164400,5542421900,24500,24500,24500,24500,0
20231024,164300,5542421900,24500,24500,24500,24500,0
20231024,164200,5542421900,24500,24500,24500,24500,0
20231024,164100,5542421900,24500,24500,24500,24500,0
20231024,164000,5542421900,24500,24500,24500,24500,0
20231024,163900,5542421900,24500,24500,24500,24500,0
20231024,163800,5542421900,24500,24500,24500,24500,0
20231024,163700,5542421900,24500,24500,24500,24500,0
20231024,163600,5542421900,24500,24500,24500,24500,0
20231024,163500,5542421900,24500,24500,24500,24500,0
20231024,163400,5542421900,24500,24500,24500,24500,0
20231024,163300,5542421900,24500,24500,24500,24500,0
20231024,163200,5542421900,24500,24500,24500,24500,0
20231024,163100,5542421900,24500,24500,24500,24500,0
20231024,163000,5542421900,24500,24500,24500,24500,0
20231024,162900,5542421900,24500,24500,24500,24500,0
20231024,162800,5542421900,24500,24500,24500,24500,0
20231024,162700,5542421900,24500,24500,24500,24500,0
20231024,162600,5542421900,24500,24500,24500,24500,0
20231024,162500,5542421900,24500,24500,24500,24500,0
20231024,162400,5542421900,24500,24500,24500,24500,0
20231024,162300,5542421900,24500,24500,24500,24500,0
20231024,162200,5542421900,24500,24500,24500,24500,0
20231024,162100,5542421900,24500,24500,24500,24500,0
20231024,162000,5542421900,24500,24500,24500,24500,0
20231024,161900,5542421900,24500,24500,24500,24500,0
20231024,161800,5542421900,24500,24500,24500,24500,0
20231024,161700,5542421900,24500,24500,24500,24500,0
20231024,161600,5542421900,24500,24500,24500,24500,0
20231024,161500,5542421900,24500,24500,24500,24500,7240
20231024,161400,5542421900,24500,24500,24500,24500,0
20231024,161300,5542421900,24500,24500,24500,24500,0
20231024,161200,5542421900,24500,24500,24500,24500,0
20231024,161100,5542421900,24500,24500,24500,24500,0
20231024,161000,5542421900,24500,24500,24500,24500,0
20231024,160900,5542421900,24500,24500,24500,24500,0
20231024,160800,5542421900,24500,24500,24500,24500,0
20231024,160700,5542421900,24500,24500,24500,24500,0
20231024,160600,5542421900,24500,24500,24500,24500,0
20231024,160500,5542421900,24500,24500,24500,24500,0
20231024,160400,5542421900,24500,24500,24500,24500,0
20231024,160300,5542421900,24500,24500,24500,24500,0
20231024,160200,5542421900,24500,24500,24500,24500,0
20231024,160100,5542421900,24500,24500,24500,24500,0
20231024,160000,5542421900,24500,24500,24500,24500,0
20231024,155900,5542421900,24500,24500,24500,24500,0
20231024,155800,5542421900,24500,24500,24500,24500,0
20231024,155700,5542421900,24500,24500,24500,24500,0
20231024,155600,5542421900,24500,24500,24500,24500,0
20231024,155500,5542421900,24500,24500,24500,24500,0
20231024,155400,5542421900,24500,24500,24500,24500,0
20231024,155300,5542421900,24500,24500,24500,24500,0
20231024,155200,5542421900,24500,24500,24500,24500,0
20231024,155100,5542421900,24500,24500,24500,24500,0
20231024,155000,5542421900,24500,24500,24500,24500,0
20231024,154900,5542421900,24500,24500,24500,24500,0
20231024,154800,5542421900,24500,24500,24500,24500,0
20231024,154700,5542421900,24500,24500,24500,24500,0
20231024,154600,5542421900,24500,24500,24500,24500,0
20231024,154500,5542421900,24500,24500,24500,24500,7240
20231024,154400,5542421900,24500,24500,24500,24500,0
20231024,154300,5542421900,24500,24500,24500,24500,0
20231024,154200,5542421900,24500,24500,24500,24500,0
20231024,154100,5542421900,24500,24500,24500,24500,0
20231024,154000,5542421900,24500,24500,24500,24500,0
20231024,153900,5542421900,24500,24500,24500,24500,0
20231024,153800,5542421900,24500,24500,24500,24500,0
20231024,153700,5542421900,24500,24500,24500,24500,0
20231024,153600,5542421900,24500,24500,24500,24500,0
20231024,153500,5542421900,24500,24500,24500,24500,0
20231024,153400,5542421900,24500,24500,24500,24500,0
20231024,153300,5542421900,24500,24500,24500,24500,0
20231024,153200,5542421900,24500,24500,24500,24500,0
20231024,153100,5542421900,24500,24500,24500,24500,0
20231024,153000,5542421900,24500,24500,24500,24500,7240
20231024,152900,5365041900,24300,24300,24300,24300,0
20231024,152800,5365041900,24300,24300,24300,24300,0
20231024,152700,5365041900,24300,24300,24300,24300,0
20231024,152600,5365041900,24300,24300,24300,24300,0
20231024,152500,5365041900,24300,24300,24300,24300,0
20231024,152400,5365041900,24300,24300,24300,24300,0
20231024,152300,5365041900,24300,24300,24300,24300,0
20231024,152200,5365041900,24300,24300,24300,24300,0
20231024,152100,5365041900,24300,24300,24300,24300,0
20231024,152000,5365041900,24300,24300,24300,24300,0
20231024,151900,5365041900,24300,24250,24350,24250,589
20231024,151800,5350725850,24350,24400,24400,24250,392
20231024,151700,5341192550,24300,24400,24400,24300,777
20231024,151600,5322266200,24400,24400,24400,24350,793
20231024,151500,5302933850,24400,24350,24400,24300,1433
20231024,151400,5268030400,24350,24350,24400,24300,239
20231024,151300,5262206550,24300,24350,24400,24300,2572
20231024,151200,5199487850,24350,24300,24350,24300,921
20231024,151100,5177069100,24300,24250,24300,24250,534
20231024,151000,5164101300,24250,24250,24250,24200,243
20231024,150900,5158209200,24250,24200,24300,24150,1070
20231024,150800,5132293550,24250,24250,24300,24200,677
20231024,150700,5115875950,24250,24300,24300,24250,298
20231024,150600,5108643250,24300,24300,24300,24250,405
20231024,150500,5098814850,24300,24350,24350,24250,727
20231024,150400,5081154400,24300,24350,24400,24300,1035
20231024,150300,5055942850,24350,24250,24350,24250,360
20231024,150200,5047188450,24300,24300,24300,24200,240
20231024,150100,5041363500,24300,24300,24300,24200,1025
20231024,150000,5016501600,24300,24350,24350,24250,833
20231024,145900,4996261300,24350,24300,24350,24300,337
20231024,145800,4988056400,24350,24350,24350,24300,588
20231024,145700,4973740800,24300,24400,24400,24300,353
20231024,145600,4965142500,24350,24350,24400,24300,1351
20231024,145500,4932253350,24350,24350,24350,24300,413
20231024,145400,4922197000,24350,24250,24450,24250,4262
20231024,145300,4818417750,24300,24100,24300,24050,6457
20231024,145200,4662033550,24100,24050,24150,24050,3147
20231024,145100,4586113250,24100,24100,24100,24050,412
20231024,145000,4576189000,24050,24100,24100,24050,405
20231024,144900,4566438400,24100,24100,24100,24050,271
20231024,144800,4559907950,24050,24100,24100,24050,263
20231024,144700,4553572650,24100,24100,24100,24050,302
20231024,144600,4546297750,24100,24100,24100,24050,318
20231024,144500,4538635250,24050,24050,24100,24050,139
20231024,144400,4535286550,24100,24100,24100,24050,830
20231024,144300,4515288600,24100,24050,24100,24050,162
20231024,144200,4511387200,24100,24100,24100,24100,501
20231024,144100,4499313100,24050,24100,24100,24050,313
20231024,144000,4491776900,24100,24100,24100,24050,1257
20231024,143900,4461510600,24050,24050,24100,24050,171
20231024,143800,4457390000,24050,24100,24100,24050,299
20231024,143700,4450189950,24100,24100,24100,24050,401
20231024,143600,4440527700,24100,24100,24100,24050,378
20231024,143500,4431418200,24100,24100,24100,24100,837
20231024,143400,4411246500,24100,24100,24100,24050,121
20231024,143300,4408330450,24100,24100,24100,24100,238
20231024,143200,4402594650,24050,24050,24100,24050,349
20231024,143100,4394195600,24100,24050,24100,24000,373
20231024,143000,4385220100,24000,24100,24100,24000,584
20231024,142900,4371161250,24100,24050,24100,24050,188
20231024,142800,4366632250,24050,24050,24100,24050,273
20231024,142700,4360056300,24050,24100,24100,24050,111
20231024,142600,4357381300,24100,24050,24100,24050,1963
20231024,142500,4310163400,24050,24050,24050,24050,123
20231024,142400,4307205250,24050,24000,24050,24000,750
20231024,142300,4289199850,24050,24050,24050,24050,288
20231024,142200,4282273450,24050,24050,24050,24000,274
20231024,142100,4275683800,24050,24050,24050,24000,614
20231024,142000,4260935650,24100,24050,24100,24000,1140
20231024,141900,4233501950,24050,24100,24100,24000,526
20231024,141800,4220848300,24050,24100,24100,24050,230
20231024,141700,4215306400,24050,24050,24100,24000,246
20231024,141600,4209389750,24050,24050,24050,24000,572
20231024,141500,4195635900,24000,24100,24100,24000,376
20231024,141400,4186587300,24100,24050,24100,24000,981
20231024,141300,4162971850,24000,24050,24050,24000,477
20231024,141200,4151516700,24000,24000,24050,24000,378
20231024,141100,4142435450,24050,23950,24050,23950,2387
20231024,141000,4085164850,24000,24000,24000,23950,394
20231024,140900,4075712050,24000,23900,24000,23900,5834
20231024,140800,3936091600,23850,23900,23900,23800,1031
20231024,140700,3911496600,23900,23800,23900,23800,2172
20231024,140600,3859703500,23800,23750,23800,23750,220
20231024,140500,3854472050,23750,23800,23800,23750,209
20231024,140400,3849498250,23800,23750,23800,23750,256
20231024,140300,3843405650,23800,23750,23800,23750,172
20231024,140200,3839316300,23800,23750,23800,23750,90
20231024,140100,3837174500,23800,23750,23800,23750,234
20231024,140000,3831607800,23750,23750,23800,23750,173
20231024,135900,3827494750,23750,23800,23800,23750,126
20231024,135800,3824500100,23750,23750,23750,23750,821
20231024,135700,3805001350,23750,23800,23800,23750,365
20231024,135600,3796316000,23750,23750,23750,23750,163
20231024,135500,3792444750,23750,23800,23800,23750,57
20231024,135400,3791090950,23800,23800,23800,23800,28
20231024,135300,3790424550,23750,23750,23750,23700,252
20231024,135200,3784451050,23750,23800,23800,23750,1258
20231024,135100,3754563950,23800,23800,23800,23800,60
20231024,135000,3753135950,23800,23800,23800,23800,185
20231024,134900,3748732950,23800,23800,23800,23750,270
20231024,134800,3742308800,23800,23800,23800,23800,1599
20231024,134700,3704252600,23800,23800,23800,23800,287
20231024,134600,3697422000,23800,23800,23850,23800,91
20231024,134500,3695255900,23800,23800,23850,23800,82
20231024,134400,3693302750,23800,23800,23800,23800,233
20231024,134300,3687757350,23800,23850,23850,23800,219
20231024,134200,3682545100,23850,23850,23850,23850,149
20231024,134100,3678991450,23850,23800,23850,23800,123
20231024,134000,3676060700,23800,23800,23850,23800,46
20231024,133900,3674965850,23800,23850,23850,23800,157
20231024,133800,3671222850,23800,23800,23800,23800,372
20231024,133700,3662369250,23800,23800,23800,23750,1211
20231024,133600,3633547800,23750,23800,23800,23750,65
20231024,133500,3632000850,23750,23750,23750,23750,0
20231024,133400,3632000850,23750,23800,23800,23750,510
20231024,133300,3619868350,23800,23800,23800,23800,760
20231024,133200,3601780350,23800,23750,23800,23750,158
20231024,133100,3598021450,23750,23700,23750,23700,81
20231024,133000,3596097800,23700,23700,23750,23700,39
20231024,132900,3595173450,23700,23700,23700,23700,380
20231024,132800,3586167450,23700,23700,23700,23700,37
20231024,132700,3585290550,23750,23750,23750,23750,112
20231024,132600,3582630550,23750,23750,23750,23750,355
20231024,132500,3574199300,23750,23800,23800,23750,43
20231024,132400,3573177150,23750,23800,23850,23750,1152
20231024,132300,3545754600,23800,23800,23850,23800,1158
20231024,132200,3518193950,23750,23750,23750,23700,1975
20231024,132100,3471325700,23750,23750,23800,23750,447
20231024,132000,3460707800,23750,23750,23800,23750,243
20231024,131900,3454935550,23700,23750,23800,23700,653
20231024,131800,3439435350,23800,23850,23850,23800,148
20231024,131700,3435909400,23850,23600,23850,23600,6625
20231024,131600,3278674850,23550,23650,23650,23550,688
20231024,131500,3262407250,23650,23600,23650,23600,53
20231024,131400,3261153900,23650,23600,23650,23600,175
20231024,131300,3257023850,23600,23600,23600,23600,44
20231024,131200,3255985450,23600,23600,23600,23600,67
20231024,131100,3254404250,23600,23600,23600,23600,26
20231024,131000,3253790650,23600,23550,23600,23550,48
20231024,130900,3252659450,23650,23600,23650,23600,29
20231024,130800,3251974350,23600,23600,23600,23550,1247
20231024,130700,3222604050,23600,23650,23650,23600,291
20231024,130600,3215733400,23650,23600,23650,23600,59
20231024,130500,3214338350,23600,23600,23650,23600,165
20231024,130400,3210441550,23650,23600,23650,23600,23
20231024,130300,3209897750,23600,23600,23600,23600,594
20231024,130200,3195879350,23600,23600,23600,23550,34
20231024,130100,3195077150,23550,23550,23550,23550,0
20231024,130000,3195077150,23550,23550,23550,23550,337
20231024,125900,3187140800,23550,23550,23550,23550,50
20231024,125800,3185963300,23550,23550,23550,23500,370
20231024,125700,3177264800,23550,23500,23550,23500,152
20231024,125600,3173685900,23500,23500,23500,23500,50
20231024,125500,3172510900,23500,23500,23500,23500,443
20231024,125400,3162100400,23550,23550,23550,23550,467
20231024,125300,3151102550,23600,23600,23600,23600,53
20231024,125200,3149851750,23600,23600,23600,23600,2
20231024,125100,3149804550,23600,23600,23600,23600,0
20231024,125000,3149804550,23600,23550,23600,23550,162
20231024,124900,3145984450,23450,23500,23600,23450,245
20231024,124800,3140226050,23550,23550,23550,23500,552
20231024,124700,3127240400,23600,23600,23600,23500,32
20231024,124600,3126485800,23600,23500,23600,23500,249
20231024,124500,3120622500,23500,23550,23550,23500,221
20231024,124400,3115423850,23550,23550,23550,23550,21
20231024,124300,3114929300,23550,23600,23600,23550,352
20231024,124200,3106630900,23600,23550,23600,23550,72
20231024,124100,3104932150,23600,23600,23600,23550,62
20231024,124000,3103469550,23550,23600,23600,23550,20
20231024,123900,3102998050,23600,23600,23600,23600,100
20231024,123800,3100638050,23650,23650,23650,23650,1
20231024,123700,3100614400,23600,23600,23600,23550,376
20231024,123600,3091756850,23550,23550,23550,23550,2
20231024,123500,3091709750,23500,23500,23500,23500,68
20231024,123400,3090111750,23500,23600,23600,23500,300
20231024,123300,3083048050,23550,23500,23650,23500,660
20231024,123200,3067472450,23600,23600,23600,23600,108
20231024,123100,3064923650,23650,23450,23650,23450,44
20231024,123000,3063891300,23450,23450,23500,23450,735
20231024,122900,3046655250,23450,23550,23600,23450,1025
20231024,122800,3022528650,23600,23650,23650,23600,857
20231024,122700,3002280900,23750,23650,23750,23650,951
20231024,122600,2979751900,23700,23650,23750,23600,389
20231024,122500,2970530700,23750,23650,23800,23650,3346
20231024,122400,2891156800,23600,23450,23600,23450,3731
20231024,122300,2803473400,23450,23450,23450,23450,0
20231024,122200,2803473400,23450,23350,23450,23350,364
20231024,122100,2794937750,23350,23400,23450,23350,590
20231024,122000,2781132050,23400,23300,23400,23300,11
20231024,121900,2780875650,23350,23300,23350,23300,704
20231024,121800,2764437300,23300,23300,23300,23300,20
20231024,121700,2763971300,23300,23300,23300,23300,56
20231024,121600,2762666500,23300,23350,23350,23300,115
20231024,121500,2759984900,23350,23300,23350,23300,146
20231024,121400,2756583050,23300,23300,23300,23300,19
20231024,121300,2756140350,23300,23300,23300,23300,58
20231024,121200,2754788950,23300,23300,23300,23300,121
20231024,121100,2751969650,23300,23300,23300,23300,122
20231024,121000,2749127050,23300,23300,23300,23300,39
20231024,120900,2748218350,23350,23350,23350,23350,51
20231024,120800,2747027500,23350,23300,23350,23250,14
20231024,120700,2746701550,23300,23250,23300,23250,533
20231024,120600,2734283950,23250,23250,23300,23200,217
20231024,120500,2729240150,23250,23250,23300,23250,80
20231024,120400,2727379000,23300,23250,23300,23250,6
20231024,120300,2727239450,23250,23250,23250,23250,125
20231024,120200,2724333200,23300,23250,23300,23250,4
20231024,120100,2724240150,23250,23300,23300,23250,555
20231024,120000,2711311300,23350,23300,23350,23300,105
20231024,115900,2708864750,23350,23350,23350,23300,268
20231024,115800,2702619850,23400,23350,23400,23350,11
20231024,115700,2702362950,23400,23350,23400,23350,40
20231024,115600,2701428350,23350,23350,23350,23350,249
20231024,115500,2695614200,23350,23350,23350,23350,199
20231024,115400,2690967550,23400,23400,23400,23400,18
20231024,115300,2690546350,23400,23350,23400,23350,237
20231024,115200,2685012350,23400,23400,23400,23400,4
20231024,115100,2684918750,23400,23400,23400,23400,0
20231024,115000,2684918750,23400,23350,23400,23300,69
20231024,114900,2683308000,23400,23350,23400,23350,153
20231024,114800,2679735400,23350,23400,23400,23350,1171
20231024,114700,2652336700,23400,23350,23400,23350,14
20231024,114600,2652009200,23350,23350,23350,23300,443
20231024,114500,2641666200,23350,23350,23350,23350,16
20231024,114400,2641292600,23350,23350,23350,23350,494
20231024,114300,2629757700,23300,23300,23300,23300,2
20231024,114200,2629711100,23300,23300,23300,23300,269
20231024,114100,2623443400,23250,23250,23250,23250,132
20231024,114000,2620374400,23200,23200,23200,23200,145
20231024,113900,2617010400,23200,23250,23250,23200,32
20231024,113800,2616266550,23250,23250,23250,23250,8
20231024,113700,2616080550,23250,23300,23300,23200,93
20231024,113600,2613919750,23250,23250,23250,23250,274
20231024,113500,2607549250,23250,23250,23300,23250,480
20231024,113400,2596377750,23250,23250,23250,23250,100
20231024,113300,2594052750,23300,23300,23300,23250,690
20231024,113200,2577977750,23300,23300,23300,23250,98
20231024,113100,2575694400,23300,23300,23300,23300,76
20231024,113000,2573923600,23250,23250,23300,23250,115
20231024,112900,2571248000,23300,23300,23300,23300,8
20231024,112800,2571061600,23300,23300,23300,23300,4
20231024,112700,2570968400,23250,23250,23300,23200,84
20231024,112600,2569014950,23200,23250,23250,23200,91
20231024,112500,2566901100,23250,23250,23250,23250,181
20231024,112400,2562692850,23250,23300,23300,23250,161
20231024,112300,2558941800,23300,23300,23300,23300,140
20231024,112200,2555679800,23250,23200,23250,23200,296
20231024,112100,2548802400,23200,23200,23200,23200,95
20231024,112000,2546598400,23150,23150,23150,23150,30
20231024,111900,2545903900,23150,23200,23250,23150,181
20231024,111800,2541706350,23200,23200,23200,23200,144
20231024,111700,2538365550,23200,23100,23200,23100,362
20231024,111600,2529974150,23150,23100,23150,23100,308
20231024,111500,2522854050,23150,23150,23150,23150,109
20231024,111400,2520330700,23150,23150,23200,23150,46
20231024,111300,2519265750,23150,23100,23150,23100,54
20231024,111200,2518015850,23150,23150,23150,23150,165
20231024,111100,2514196100,23150,23100,23150,23100,36
20231024,111000,2513363300,23100,23100,23100,23100,1
20231024,110900,2513340200,23150,23150,23150,23150,0
20231024,110800,2513340200,23150,23200,23200,23150,257
20231024,110700,2507389200,23200,23150,23200,23150,63
20231024,110600,2505930150,23200,23150,23200,23150,65
20231024,110500,2504425350,23150,23150,23150,23150,15
20231024,110400,2504078100,23150,23050,23150,23000,510
20231024,110300,2492296700,23100,23050,23100,23050,163
20231024,110200,2488537100,23050,23000,23050,23000,7
20231024,110100,2488375800,23000,23000,23050,22950,228
20231024,110000,2483136500,23000,23000,23050,22800,957
20231024,105900,2461235900,23000,23000,23000,23000,95
20231024,105800,2459050900,23000,22950,23000,22900,63
20231024,105700,2457604950,23000,22900,23000,22850,969
20231024,105600,2435414450,22950,22950,22950,22950,130
20231024,105500,2432430950,23000,22950,23000,22900,82
20231024,105400,2430552900,23000,23000,23000,23000,13
20231024,105300,2430253900,23050,22950,23050,22900,350
20231024,105200,2422238150,22950,23000,23000,22950,218
20231024,105100,2417230800,23050,23050,23100,23000,656
20231024,105000,2402111750,23050,23050,23050,23050,44
20231024,104900,2401097550,23100,23050,23100,23050,230
20231024,104800,2395795950,23000,23050,23050,23000,3
20231024,104700,2395726850,22900,22900,22900,22900,141
20231024,104600,2392497950,22900,22950,23050,22900,689
20231024,104500,2376715050,22950,22950,22950,22950,226
20231024,104400,2371528350,23050,23000,23050,23000,43
20231024,104300,2370539300,23000,23000,23000,23000,515
20231024,104200,2358694300,23000,22950,23000,22950,204
20231024,104100,2354003250,22950,23000,23000,22950,199
20231024,104000,2349428700,23000,22900,23000,22900,39
20231024,103900,2348535100,23000,22800,23000,22800,1423
20231024,103800,2315986100,22800,22800,22800,22750,2125
20231024,103700,2267569050,22800,22850,22850,22800,117
20231024,103600,2264901350,22850,22750,22900,22700,2664
20231024,103500,2204390750,22850,22800,22850,22800,1175
20231024,103400,2177578150,22850,22850,22850,22800,304
20231024,103300,2170642500,22900,22850,22900,22850,458
20231024,103200,2160177100,22900,22900,22950,22850,1099
20231024,103100,2135006700,22950,22950,23000,22900,322
20231024,103000,2127617300,22950,23000,23000,22950,104
20231024,102900,2125230450,23000,22950,23000,22900,654
20231024,102800,2110224850,23000,22950,23000,22900,637
20231024,102700,2095605500,22950,22900,22950,22900,578
20231024,102600,2082353350,22950,22900,22950,22900,178
20231024,102500,2078274500,22950,22900,22950,22900,321
20231024,102400,2070911850,22950,22900,23000,22900,311
20231024,102300,2063779600,22900,22950,23000,22900,471
20231024,102200,2052973450,22950,22950,23000,22900,1046
20231024,102100,2028970050,22950,23000,23050,22950,1907
20231024,102000,1985109200,23000,23000,23050,23000,208
20231024,101900,1980324850,23000,23050,23100,23000,269
20231024,101800,1974125750,23100,23100,23100,23100,1528
20231024,101700,1938828950,23150,23100,23150,23100,621
20231024,101600,1924483750,23100,23200,23200,23100,770
20231024,101500,1906694500,23200,23200,23200,23200,0
20231024,101400,1906694500,23200,23200,23200,23100,100
20231024,101300,1904375300,23200,23150,23200,23100,216
20231024,101200,1899384050,23150,23150,23200,23150,446
20231024,101100,1889039100,23150,23150,23200,23150,228
20231024,101000,1883760800,23150,23150,23150,23150,65
20231024,100900,1882256050,23150,23200,23200,23150,334
20231024,100800,1874508900,23200,23200,23200,23150,647
20231024,100700,1859499050,23250,23200,23250,23200,155
20231024,100600,1855900300,23250,23200,23250,23150,129
20231024,100500,1852908250,23200,23200,23200,23200,250
20231024,100400,1847108250,23200,23200,23200,23200,254
20231024,100300,1841215450,23200,23150,23200,23100,934
20231024,100200,1819619800,23150,23150,23150,23100,348
20231024,100100,1811564200,23150,23150,23150,23150,221
20231024,100000,1806448050,23200,23150,23200,23150,89
20231024,095900,1804387550,23150,23150,23150,23150,361
20231024,095800,1796030400,23150,23200,23200,23150,323
20231024,095700,1788551450,23200,23200,23250,23200,317
20231024,095600,1781194550,23200,23150,23200,23150,1282
20231024,095500,1751516200,23150,23150,23150,23100,89
20231024,095400,1749458200,23150,23150,23150,23100,48
20231024,095300,1748347900,23150,23150,23200,23150,165
20231024,095200,1744528050,23100,23000,23150,23000,1245
20231024,095100,1715788600,23000,23100,23100,23000,1698
20231024,095000,1676706900,23050,23050,23050,23000,962
20231024,094900,1654535300,23050,23100,23100,23050,117
20231024,094800,1651835100,23050,23100,23100,23050,820
20231024,094700,1632934000,23050,23100,23150,23050,1781
20231024,094600,1591785750,23100,23150,23150,23100,357
20231024,094500,1583521550,23150,23150,23150,23150,330
20231024,094400,1575882050,23150,23100,23150,23100,416
20231024,094300,1566254700,23150,23150,23150,23100,893
20231024,094200,1545625950,23100,23150,23200,23100,1028
20231024,094100,1521814250,23100,23200,23250,23100,4169
20231024,094000,1425259200,23250,23200,23300,23200,423
20231024,093900,1415441000,23300,23300,23300,23250,683
20231024,093800,1399560350,23300,23300,23300,23300,194
20231024,093700,1395040150,23300,23300,23350,23250,1739
20231024,093600,1354554200,23350,23400,23400,23350,599
20231024,093500,1340564150,23400,23400,23400,23350,302
20231024,093400,1333497550,23400,23300,23400,23300,422
20231024,093300,1323647250,23300,23200,23300,23200,152
20231024,093200,1320106300,23200,23250,23250,23200,456
20231024,093100,1309508950,23300,23300,23350,23250,1667
20231024,093000,1270747300,23350,23250,23350,23250,96
20231024,092900,1268512700,23300,23400,23400,23300,1218
20231024,092800,1240132250,23350,23450,23500,23300,3796
20231024,092700,1151457650,23500,23550,23550,23500,818
20231024,092600,1132234400,23550,23500,23550,23500,114
20231024,092500,1129551150,23550,23550,23600,23450,368
20231024,092400,1120887400,23550,23500,23550,23400,291
20231024,092300,1114056150,23500,23500,23500,23450,159
20231024,092200,1110320400,23500,23500,23550,23500,146
20231024,092100,1106889150,23550,23350,23550,23350,5302
20231024,092000,982742700,23400,23450,23450,23400,1203
20231024,091900,954565550,23400,23450,23450,23400,519
20231024,091800,942420500,23400,23450,23450,23400,757
20231024,091700,924705700,23450,23450,23450,23400,707
20231024,091600,908130200,23450,23450,23500,23400,679
20231024,091500,892226800,23450,23550,23600,23450,2347
20231024,091400,837094250,23500,23600,23650,23500,2505
20231024,091300,778012950,23600,23700,23700,23600,667
20231024,091200,762231600,23650,23700,23700,23600,892
20231024,091100,741138550,23700,23650,23700,23650,525
20231024,091000,728711050,23700,23700,23700,23600,104
20231024,090900,726250700,23700,23700,23750,23650,699
20231024,090800,709697700,23700,23650,23750,23650,248
20231024,090700,703816800,23650,23750,23750,23650,1290
20231024,090600,673231100,23850,23800,23950,23750,3931
20231024,090500,579513650,23800,23600,23800,23600,3872
20231024,090400,487783950,23650,23700,23750,23600,2616
20231024,090300,425856500,23700,23700,23750,23600,2436
20231024,090200,368157850,23700,23700,23750,23600,2424
20231024,090100,310762050,23750,23800,23850,23650,4246
20231024,090000,209844850,23800,23500,23850,23500,8887