KissMeData/393890/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,204700,5578629500,48000,48000,48000,48000,3024
20231024,204600,5578629500,48000,48000,48000,48000,0
20231024,204500,5578629500,48000,48000,48000,48000,0
20231024,204400,5578629500,48000,48000,48000,48000,0
20231024,204300,5578629500,48000,48000,48000,48000,0
20231024,204200,5578629500,48000,48000,48000,48000,0
20231024,204100,5578629500,48000,48000,48000,48000,0
20231024,204000,5578629500,48000,48000,48000,48000,0
20231024,203900,5578629500,48000,48000,48000,48000,0
20231024,203800,5578629500,48000,48000,48000,48000,0
20231024,203700,5578629500,48000,48000,48000,48000,0
20231024,203600,5578629500,48000,48000,48000,48000,0
20231024,203500,5578629500,48000,48000,48000,48000,0
20231024,203400,5578629500,48000,48000,48000,48000,0
20231024,203300,5578629500,48000,48000,48000,48000,0
20231024,203200,5578629500,48000,48000,48000,48000,0
20231024,203100,5578629500,48000,48000,48000,48000,0
20231024,203000,5578629500,48000,48000,48000,48000,0
20231024,202900,5578629500,48000,48000,48000,48000,0
20231024,202800,5578629500,48000,48000,48000,48000,0
20231024,202700,5578629500,48000,48000,48000,48000,0
20231024,202600,5578629500,48000,48000,48000,48000,0
20231024,202500,5578629500,48000,48000,48000,48000,0
20231024,202400,5578629500,48000,48000,48000,48000,0
20231024,202300,5578629500,48000,48000,48000,48000,0
20231024,202200,5578629500,48000,48000,48000,48000,0
20231024,202100,5578629500,48000,48000,48000,48000,0
20231024,202000,5578629500,48000,48000,48000,48000,0
20231024,201900,5578629500,48000,48000,48000,48000,0
20231024,201800,5578629500,48000,48000,48000,48000,0
20231024,201700,5578629500,48000,48000,48000,48000,3024
20231024,201600,5578629500,48000,48000,48000,48000,0
20231024,201500,5578629500,48000,48000,48000,48000,0
20231024,201400,5578629500,48000,48000,48000,48000,0
20231024,201300,5578629500,48000,48000,48000,48000,0
20231024,201200,5578629500,48000,48000,48000,48000,0
20231024,201100,5578629500,48000,48000,48000,48000,0
20231024,201000,5578629500,48000,48000,48000,48000,0
20231024,200900,5578629500,48000,48000,48000,48000,0
20231024,200800,5578629500,48000,48000,48000,48000,0
20231024,200700,5578629500,48000,48000,48000,48000,0
20231024,200600,5578629500,48000,48000,48000,48000,0
20231024,200500,5578629500,48000,48000,48000,48000,0
20231024,200400,5578629500,48000,48000,48000,48000,0
20231024,200300,5578629500,48000,48000,48000,48000,0
20231024,200200,5578629500,48000,48000,48000,48000,0
20231024,200100,5578629500,48000,48000,48000,48000,0
20231024,200000,5578629500,48000,48000,48000,48000,0
20231024,195900,5578629500,48000,48000,48000,48000,0
20231024,195800,5578629500,48000,48000,48000,48000,0
20231024,195700,5578629500,48000,48000,48000,48000,0
20231024,195600,5578629500,48000,48000,48000,48000,0
20231024,195500,5578629500,48000,48000,48000,48000,0
20231024,195400,5578629500,48000,48000,48000,48000,0
20231024,195300,5578629500,48000,48000,48000,48000,0
20231024,195200,5578629500,48000,48000,48000,48000,0
20231024,195100,5578629500,48000,48000,48000,48000,0
20231024,195000,5578629500,48000,48000,48000,48000,0
20231024,194900,5578629500,48000,48000,48000,48000,0
20231024,194800,5578629500,48000,48000,48000,48000,0
20231024,194700,5578629500,48000,48000,48000,48000,3024
20231024,194600,5578629500,48000,48000,48000,48000,0
20231024,194500,5578629500,48000,48000,48000,48000,0
20231024,194400,5578629500,48000,48000,48000,48000,0
20231024,194300,5578629500,48000,48000,48000,48000,0
20231024,194200,5578629500,48000,48000,48000,48000,0
20231024,194100,5578629500,48000,48000,48000,48000,0
20231024,194000,5578629500,48000,48000,48000,48000,0
20231024,193900,5578629500,48000,48000,48000,48000,0
20231024,193800,5578629500,48000,48000,48000,48000,0
20231024,193700,5578629500,48000,48000,48000,48000,0
20231024,193600,5578629500,48000,48000,48000,48000,0
20231024,193500,5578629500,48000,48000,48000,48000,0
20231024,193400,5578629500,48000,48000,48000,48000,0
20231024,193300,5578629500,48000,48000,48000,48000,0
20231024,193200,5578629500,48000,48000,48000,48000,0
20231024,193100,5578629500,48000,48000,48000,48000,0
20231024,193000,5578629500,48000,48000,48000,48000,0
20231024,192900,5578629500,48000,48000,48000,48000,0
20231024,192800,5578629500,48000,48000,48000,48000,0
20231024,192700,5578629500,48000,48000,48000,48000,0
20231024,192600,5578629500,48000,48000,48000,48000,0
20231024,192500,5578629500,48000,48000,48000,48000,0
20231024,192400,5578629500,48000,48000,48000,48000,0
20231024,192300,5578629500,48000,48000,48000,48000,0
20231024,192200,5578629500,48000,48000,48000,48000,0
20231024,192100,5578629500,48000,48000,48000,48000,0
20231024,192000,5578629500,48000,48000,48000,48000,0
20231024,191900,5578629500,48000,48000,48000,48000,0
20231024,191800,5578629500,48000,48000,48000,48000,0
20231024,191700,5578629500,48000,48000,48000,48000,3024
20231024,191600,5578629500,48000,48000,48000,48000,0
20231024,191500,5578629500,48000,48000,48000,48000,0
20231024,191400,5578629500,48000,48000,48000,48000,0
20231024,191300,5578629500,48000,48000,48000,48000,0
20231024,191200,5578629500,48000,48000,48000,48000,0
20231024,191100,5578629500,48000,48000,48000,48000,0
20231024,191000,5578629500,48000,48000,48000,48000,0
20231024,190900,5578629500,48000,48000,48000,48000,0
20231024,190800,5578629500,48000,48000,48000,48000,0
20231024,190700,5578629500,48000,48000,48000,48000,0
20231024,190600,5578629500,48000,48000,48000,48000,0
20231024,190500,5578629500,48000,48000,48000,48000,0
20231024,190400,5578629500,48000,48000,48000,48000,0
20231024,190300,5578629500,48000,48000,48000,48000,0
20231024,190200,5578629500,48000,48000,48000,48000,0
20231024,190100,5578629500,48000,48000,48000,48000,0
20231024,190000,5578629500,48000,48000,48000,48000,0
20231024,185900,5578629500,48000,48000,48000,48000,0
20231024,185800,5578629500,48000,48000,48000,48000,0
20231024,185700,5578629500,48000,48000,48000,48000,0
20231024,185600,5578629500,48000,48000,48000,48000,0
20231024,185500,5578629500,48000,48000,48000,48000,0
20231024,185400,5578629500,48000,48000,48000,48000,0
20231024,185300,5578629500,48000,48000,48000,48000,0
20231024,185200,5578629500,48000,48000,48000,48000,0
20231024,185100,5578629500,48000,48000,48000,48000,0
20231024,185000,5578629500,48000,48000,48000,48000,0
20231024,184900,5578629500,48000,48000,48000,48000,0
20231024,184800,5578629500,48000,48000,48000,48000,0
20231024,184700,5578629500,48000,48000,48000,48000,3024
20231024,184600,5578629500,48000,48000,48000,48000,0
20231024,184500,5578629500,48000,48000,48000,48000,0
20231024,184400,5578629500,48000,48000,48000,48000,0
20231024,184300,5578629500,48000,48000,48000,48000,0
20231024,184200,5578629500,48000,48000,48000,48000,0
20231024,184100,5578629500,48000,48000,48000,48000,0
20231024,184000,5578629500,48000,48000,48000,48000,0
20231024,183900,5578629500,48000,48000,48000,48000,0
20231024,183800,5578629500,48000,48000,48000,48000,0
20231024,183700,5578629500,48000,48000,48000,48000,0
20231024,183600,5578629500,48000,48000,48000,48000,0
20231024,183500,5578629500,48000,48000,48000,48000,0
20231024,183400,5578629500,48000,48000,48000,48000,0
20231024,183300,5578629500,48000,48000,48000,48000,0
20231024,183200,5578629500,48000,48000,48000,48000,0
20231024,183100,5578629500,48000,48000,48000,48000,0
20231024,183000,5578629500,48000,48000,48000,48000,0
20231024,182900,5578629500,48000,48000,48000,48000,0
20231024,182800,5578629500,48000,48000,48000,48000,0
20231024,182700,5578629500,48000,48000,48000,48000,0
20231024,182600,5578629500,48000,48000,48000,48000,0
20231024,182500,5578629500,48000,48000,48000,48000,0
20231024,182400,5578629500,48000,48000,48000,48000,0
20231024,182300,5578629500,48000,48000,48000,48000,0
20231024,182200,5578629500,48000,48000,48000,48000,0
20231024,182100,5578629500,48000,48000,48000,48000,0
20231024,182000,5578629500,48000,48000,48000,48000,0
20231024,181900,5578629500,48000,48000,48000,48000,0
20231024,181800,5578629500,48000,48000,48000,48000,0
20231024,181700,5578629500,48000,48000,48000,48000,3024
20231024,181600,5578629500,48000,48000,48000,48000,0
20231024,181500,5578629500,48000,48000,48000,48000,0
20231024,181400,5578629500,48000,48000,48000,48000,0
20231024,181300,5578629500,48000,48000,48000,48000,0
20231024,181200,5578629500,48000,48000,48000,48000,0
20231024,181100,5578629500,48000,48000,48000,48000,0
20231024,181000,5578629500,48000,48000,48000,48000,0
20231024,180900,5578629500,48000,48000,48000,48000,0
20231024,180800,5578629500,48000,48000,48000,48000,0
20231024,180700,5578629500,48000,48000,48000,48000,0
20231024,180600,5578629500,48000,48000,48000,48000,0
20231024,180500,5578629500,48000,48000,48000,48000,0
20231024,180400,5578629500,48000,48000,48000,48000,0
20231024,180300,5578629500,48000,48000,48000,48000,0
20231024,180200,5578629500,48000,48000,48000,48000,0
20231024,180100,5578629500,48000,48000,48000,48000,0
20231024,180000,5578629500,48000,48000,48000,48000,0
20231024,175900,5578629500,48000,48000,48000,48000,0
20231024,175800,5578629500,48000,48000,48000,48000,0
20231024,175700,5578629500,48000,48000,48000,48000,0
20231024,175600,5578629500,48000,48000,48000,48000,0
20231024,175500,5578629500,48000,48000,48000,48000,0
20231024,175400,5578629500,48000,48000,48000,48000,0
20231024,175300,5578629500,48000,48000,48000,48000,0
20231024,175200,5578629500,48000,48000,48000,48000,0
20231024,175100,5578629500,48000,48000,48000,48000,0
20231024,175000,5578629500,48000,48000,48000,48000,0
20231024,174900,5578629500,48000,48000,48000,48000,0
20231024,174800,5578629500,48000,48000,48000,48000,0
20231024,174700,5578629500,48000,48000,48000,48000,3024
20231024,174600,5578629500,48000,48000,48000,48000,0
20231024,174500,5578629500,48000,48000,48000,48000,0
20231024,174400,5578629500,48000,48000,48000,48000,0
20231024,174300,5578629500,48000,48000,48000,48000,0
20231024,174200,5578629500,48000,48000,48000,48000,0
20231024,174100,5578629500,48000,48000,48000,48000,0
20231024,174000,5578629500,48000,48000,48000,48000,0
20231024,173900,5578629500,48000,48000,48000,48000,0
20231024,173800,5578629500,48000,48000,48000,48000,0
20231024,173700,5578629500,48000,48000,48000,48000,0
20231024,173600,5578629500,48000,48000,48000,48000,0
20231024,173500,5578629500,48000,48000,48000,48000,0
20231024,173400,5578629500,48000,48000,48000,48000,0
20231024,173300,5578629500,48000,48000,48000,48000,0
20231024,173200,5578629500,48000,48000,48000,48000,0
20231024,173100,5578629500,48000,48000,48000,48000,0
20231024,173000,5578629500,48000,48000,48000,48000,0
20231024,172900,5578629500,48000,48000,48000,48000,0
20231024,172800,5578629500,48000,48000,48000,48000,0
20231024,172700,5578629500,48000,48000,48000,48000,0
20231024,172600,5578629500,48000,48000,48000,48000,0
20231024,172500,5578629500,48000,48000,48000,48000,0
20231024,172400,5578629500,48000,48000,48000,48000,0
20231024,172300,5578629500,48000,48000,48000,48000,0
20231024,172200,5578629500,48000,48000,48000,48000,0
20231024,172100,5578629500,48000,48000,48000,48000,0
20231024,172000,5578629500,48000,48000,48000,48000,0
20231024,171900,5578629500,48000,48000,48000,48000,0
20231024,171800,5578629500,48000,48000,48000,48000,0
20231024,171700,5578629500,48000,48000,48000,48000,3024
20231024,171600,5578629500,48000,48000,48000,48000,0
20231024,171500,5578629500,48000,48000,48000,48000,0
20231024,171400,5578629500,48000,48000,48000,48000,0
20231024,171300,5578629500,48000,48000,48000,48000,0
20231024,171200,5578629500,48000,48000,48000,48000,0
20231024,171100,5578629500,48000,48000,48000,48000,0
20231024,171000,5578629500,48000,48000,48000,48000,0
20231024,170900,5578629500,48000,48000,48000,48000,0
20231024,170800,5578629500,48000,48000,48000,48000,0
20231024,170700,5578629500,48000,48000,48000,48000,0
20231024,170600,5578629500,48000,48000,48000,48000,0
20231024,170500,5578629500,48000,48000,48000,48000,0
20231024,170400,5578629500,48000,48000,48000,48000,0
20231024,170300,5578629500,48000,48000,48000,48000,0
20231024,170200,5578629500,48000,48000,48000,48000,0
20231024,170100,5578629500,48000,48000,48000,48000,0
20231024,170000,5578629500,48000,48000,48000,48000,0
20231024,165900,5578629500,48000,48000,48000,48000,0
20231024,165800,5578629500,48000,48000,48000,48000,0
20231024,165700,5578629500,48000,48000,48000,48000,0
20231024,165600,5578629500,48000,48000,48000,48000,0
20231024,165500,5578629500,48000,48000,48000,48000,0
20231024,165400,5578629500,48000,48000,48000,48000,0
20231024,165300,5578629500,48000,48000,48000,48000,0
20231024,165200,5578629500,48000,48000,48000,48000,0
20231024,165100,5578629500,48000,48000,48000,48000,0
20231024,165000,5578629500,48000,48000,48000,48000,0
20231024,164900,5578629500,48000,48000,48000,48000,0
20231024,164800,5578629500,48000,48000,48000,48000,0
20231024,164700,5578629500,48000,48000,48000,48000,3024
20231024,164600,5578629500,48000,48000,48000,48000,0
20231024,164500,5578629500,48000,48000,48000,48000,0
20231024,164400,5578629500,48000,48000,48000,48000,0
20231024,164300,5578629500,48000,48000,48000,48000,0
20231024,164200,5578629500,48000,48000,48000,48000,0
20231024,164100,5578629500,48000,48000,48000,48000,0
20231024,164000,5578629500,48000,48000,48000,48000,0
20231024,163900,5578629500,48000,48000,48000,48000,0
20231024,163800,5578629500,48000,48000,48000,48000,0
20231024,163700,5578629500,48000,48000,48000,48000,0
20231024,163600,5578629500,48000,48000,48000,48000,0
20231024,163500,5578629500,48000,48000,48000,48000,0
20231024,163400,5578629500,48000,48000,48000,48000,0
20231024,163300,5578629500,48000,48000,48000,48000,0
20231024,163200,5578629500,48000,48000,48000,48000,0
20231024,163100,5578629500,48000,48000,48000,48000,0
20231024,163000,5578629500,48000,48000,48000,48000,0
20231024,162900,5578629500,48000,48000,48000,48000,0
20231024,162800,5578629500,48000,48000,48000,48000,0
20231024,162700,5578629500,48000,48000,48000,48000,0
20231024,162600,5578629500,48000,48000,48000,48000,0
20231024,162500,5578629500,48000,48000,48000,48000,0
20231024,162400,5578629500,48000,48000,48000,48000,0
20231024,162300,5578629500,48000,48000,48000,48000,0
20231024,162200,5578629500,48000,48000,48000,48000,0
20231024,162100,5578629500,48000,48000,48000,48000,0
20231024,162000,5578629500,48000,48000,48000,48000,0
20231024,161900,5578629500,48000,48000,48000,48000,0
20231024,161800,5578629500,48000,48000,48000,48000,0
20231024,161700,5578629500,48000,48000,48000,48000,3024
20231024,161600,5578629500,48000,48000,48000,48000,0
20231024,161500,5578629500,48000,48000,48000,48000,0
20231024,161400,5578629500,48000,48000,48000,48000,0
20231024,161300,5578629500,48000,48000,48000,48000,0
20231024,161200,5578629500,48000,48000,48000,48000,0
20231024,161100,5578629500,48000,48000,48000,48000,0
20231024,161000,5578629500,48000,48000,48000,48000,0
20231024,160900,5578629500,48000,48000,48000,48000,0
20231024,160800,5578629500,48000,48000,48000,48000,0
20231024,160700,5578629500,48000,48000,48000,48000,0
20231024,160600,5578629500,48000,48000,48000,48000,0
20231024,160500,5578629500,48000,48000,48000,48000,0
20231024,160400,5578629500,48000,48000,48000,48000,0
20231024,160300,5578629500,48000,48000,48000,48000,0
20231024,160200,5578629500,48000,48000,48000,48000,0
20231024,160100,5578629500,48000,48000,48000,48000,0
20231024,160000,5578629500,48000,48000,48000,48000,0
20231024,155900,5578629500,48000,48000,48000,48000,0
20231024,155800,5578629500,48000,48000,48000,48000,0
20231024,155700,5578629500,48000,48000,48000,48000,0
20231024,155600,5578629500,48000,48000,48000,48000,0
20231024,155500,5578629500,48000,48000,48000,48000,0
20231024,155400,5578629500,48000,48000,48000,48000,0
20231024,155300,5578629500,48000,48000,48000,48000,0
20231024,155200,5578629500,48000,48000,48000,48000,0
20231024,155100,5578629500,48000,48000,48000,48000,0
20231024,155000,5578629500,48000,48000,48000,48000,0
20231024,154900,5578629500,48000,48000,48000,48000,0
20231024,154800,5578629500,48000,48000,48000,48000,0
20231024,154700,5578629500,48000,48000,48000,48000,3024
20231024,154600,5578629500,48000,48000,48000,48000,0
20231024,154500,5578629500,48000,48000,48000,48000,0
20231024,154400,5578629500,48000,48000,48000,48000,0
20231024,154300,5578629500,48000,48000,48000,48000,0
20231024,154200,5578629500,48000,48000,48000,48000,0
20231024,154100,5578629500,48000,48000,48000,48000,0
20231024,154000,5578629500,48000,48000,48000,48000,0
20231024,153900,5578629500,48000,48000,48000,48000,0
20231024,153800,5578629500,48000,48000,48000,48000,0
20231024,153700,5578629500,48000,48000,48000,48000,0
20231024,153600,5578629500,48000,48000,48000,48000,0
20231024,153500,5578629500,48000,48000,48000,48000,0
20231024,153400,5578629500,48000,48000,48000,48000,0
20231024,153300,5578629500,48000,48000,48000,48000,0
20231024,153200,5578629500,48000,48000,48000,48000,0
20231024,153100,5578629500,48000,48000,48000,48000,0
20231024,153000,5578629500,48000,48000,48000,48000,3024
20231024,152900,5433477500,47850,47850,47850,47850,0
20231024,152800,5433477500,47850,47850,47850,47850,0
20231024,152700,5433477500,47850,47850,47850,47850,0
20231024,152600,5433477500,47850,47850,47850,47850,0
20231024,152500,5433477500,47850,47850,47850,47850,0
20231024,152400,5433477500,47850,47850,47850,47850,0
20231024,152300,5433477500,47850,47850,47850,47850,0
20231024,152200,5433477500,47850,47850,47850,47850,0
20231024,152100,5433477500,47850,47850,47850,47850,0
20231024,152000,5433477500,47850,47850,47850,47850,0
20231024,151900,5433477500,47850,48000,48000,47850,264
20231024,151800,5420823350,47950,47900,48000,47850,98
20231024,151700,5416123400,48000,48000,48000,47850,236
20231024,151600,5404797750,47950,47900,47950,47850,578
20231024,151500,5377118350,47900,47900,47900,47850,188
20231024,151400,5368113900,47850,48050,48050,47850,535
20231024,151300,5342445900,48000,48050,48050,47850,491
20231024,151200,5318884300,48000,48100,48100,47950,744
20231024,151100,5283114500,48050,48050,48050,47950,568
20231024,151000,5255830650,48000,47900,48000,47900,397
20231024,150900,5236787350,47900,48000,48150,47900,1027
20231024,150800,5187407750,48100,48050,48100,48000,436
20231024,150700,5166452100,48000,48050,48100,48000,446
20231024,150600,5145019550,48000,48000,48000,47950,956
20231024,150500,5099139750,48000,47850,48050,47850,1052
20231024,150400,5048678500,47950,47850,47950,47800,1013
20231024,150300,5000170500,47850,47850,47850,47800,242
20231024,150200,4988591850,47800,47800,47850,47750,327
20231024,150100,4972958350,47850,47700,47850,47700,772
20231024,150000,4936094000,47700,47750,47750,47650,319
20231024,145900,4920881550,47700,47750,47750,47700,578
20231024,145800,4893284800,47750,47800,47800,47750,366
20231024,145700,4875796750,47750,47750,47800,47600,564
20231024,145600,4848867750,47650,47800,47900,47650,1587
20231024,145500,4773041750,47750,47800,47800,47750,86
20231024,145400,4768932700,47750,47700,47750,47700,512
20231024,145300,4744490050,47700,47700,47750,47700,219
20231024,145200,4734036800,47700,47750,47750,47700,401
20231024,145100,4714904100,47750,47800,47800,47700,195
20231024,145000,4705591500,47700,47750,47850,47700,439
20231024,144900,4684618050,47800,47850,47900,47700,1235
20231024,144800,4625570850,47850,47800,47850,47750,713
20231024,144700,4591465400,47750,47800,47800,47750,383
20231024,144600,4573172650,47800,47800,47800,47750,25
20231024,144500,4571978200,47800,47700,47800,47650,346
20231024,144400,4555460850,47750,47850,47850,47750,125
20231024,144300,4549487550,47800,47900,47900,47800,270
20231024,144200,4536566200,47900,47750,47900,47650,700
20231024,144100,4503135050,47700,47700,47750,47700,51
20231024,144000,4500701050,47700,47800,47850,47700,280
20231024,143900,4487327450,47850,47800,47850,47800,246
20231024,143800,4475564350,47850,47900,47900,47800,342
20231024,143700,4459193100,47900,47900,47950,47850,168
20231024,143600,4451145500,47900,47900,47900,47850,53
20231024,143500,4448606900,47850,47850,47950,47850,780
20231024,143400,4411218400,47900,47750,47900,47750,192
20231024,143300,4402029650,47800,47950,47950,47800,214
20231024,143200,4391785100,47950,47800,48050,47800,931
20231024,143100,4347139800,47800,47850,47850,47750,365
20231024,143000,4329682900,47900,47750,47900,47750,240
20231024,142900,4318206750,47800,47800,47800,47750,172
20231024,142800,4309986450,47800,47700,47800,47650,325
20231024,142700,4294472550,47700,47700,47700,47650,112
20231024,142600,4289132700,47650,47650,47700,47650,129
20231024,142500,4282984850,47850,47650,47850,47600,925
20231024,142400,4238834450,47650,47700,47700,47600,493
20231024,142300,4215337500,47700,47800,47800,47700,329
20231024,142200,4199632600,47800,47750,47950,47750,519
20231024,142100,4174772200,47750,47800,47800,47750,258
20231024,142000,4162448850,47800,47800,47900,47800,402
20231024,141900,4143199650,47800,47850,47850,47750,414
20231024,141800,4123405150,47800,47750,47850,47750,302
20231024,141700,4108968300,47750,47700,47750,47650,488
20231024,141600,4085691500,47800,47850,47900,47750,958
20231024,141500,4039886850,47850,47800,47850,47750,331
20231024,141400,4024062000,47800,47750,47800,47650,562
20231024,141300,3997220650,47800,47750,47800,47750,217
20231024,141200,3986856650,47750,47600,47750,47600,874
20231024,141100,3945174450,47650,47300,47650,47300,697
20231024,141000,3912097400,47250,47350,47550,47250,257
20231024,140900,3899940350,47550,47500,47600,47450,1158
20231024,140800,3844915550,47500,47350,47500,47300,629
20231024,140700,3815088250,47350,47300,47400,47300,515
20231024,140600,3790699700,47400,47250,47400,47100,620
20231024,140500,3761364750,47300,47150,47300,47100,335
20231024,140400,3745554150,47150,47350,47350,47100,575
20231024,140300,3718407500,47300,47250,47350,47200,871
20231024,140200,3677215700,47300,46950,47300,46900,1843
20231024,140100,3590424800,46900,46900,46950,46900,77
20231024,140000,3586812050,46900,46950,46950,46900,279
20231024,135900,3573717550,46900,46900,46950,46900,109
20231024,135800,3568605000,46900,46950,46950,46900,196
20231024,135700,3559411050,46950,46850,46950,46850,320
20231024,135600,3544407300,46800,46850,46850,46800,137
20231024,135500,3537994300,46800,46800,46800,46750,157
20231024,135400,3530648400,46800,46700,46800,46700,201
20231024,135300,3521246200,46750,46700,46800,46700,179
20231024,135200,3512878550,46750,46700,46750,46700,144
20231024,135100,3506148850,46750,46750,46800,46750,134
20231024,135000,3499882150,46750,46750,46800,46750,142
20231024,134900,3493239000,46750,46800,46850,46750,425
20231024,134800,3473342850,46850,46750,46850,46750,282
20231024,134700,3460151050,46750,46750,46750,46700,37
20231024,134600,3458421650,46700,46700,46800,46700,302
20231024,134500,3444302600,46750,46750,46800,46700,221
20231024,134400,3433977200,46850,46700,46850,46700,3
20231024,134300,3433836950,46850,46650,46850,46650,956
20231024,134200,3389133150,46650,46700,46700,46550,157
20231024,134100,3381815700,46750,46850,46850,46550,578
20231024,134000,3354766950,46850,46900,46900,46850,112
20231024,133900,3349518050,46900,46900,46900,46850,243
20231024,133800,3338127100,46900,46850,46900,46850,137
20231024,133700,3331703150,46850,46900,46900,46850,307
20231024,133600,3317318250,46900,46550,46900,46550,1370
20231024,133500,3253302900,46600,46600,46600,46550,283
20231024,133400,3240120950,46600,46600,46600,46550,260
20231024,133300,3228005500,46550,46550,46600,46550,52
20231024,133200,3225583300,46550,46550,46600,46550,371
20231024,133100,3208309900,46500,46550,46550,46500,66
20231024,133000,3205237750,46550,46500,46550,46500,177
20231024,132900,3197004850,46550,46550,46550,46500,96
20231024,132800,3192537150,46500,46600,46600,46500,109
20231024,132700,3187462800,46600,46550,46600,46550,28
20231024,132600,3186158050,46550,46600,46600,46550,82
20231024,132500,3182338200,46600,46600,46600,46550,137
20231024,132400,3175960100,46600,46600,46600,46550,3
20231024,132300,3175820350,46600,46600,46600,46500,195
20231024,132200,3166741300,46600,46500,46600,46500,185
20231024,132100,3158129500,46550,46600,46600,46500,85
20231024,132000,3154173150,46550,46600,46600,46550,84
20231024,131900,3150260250,46550,46600,46600,46550,43
20231024,131800,3148257700,46550,46600,46600,46550,113
20231024,131700,3142996500,46550,46550,46600,46550,80
20231024,131600,3139270250,46600,46650,46650,46600,122
20231024,131500,3133584200,46600,46650,46650,46600,101
20231024,131400,3128876150,46650,46650,46700,46600,245
20231024,131300,3117447000,46600,46650,46650,46600,86
20231024,131200,3113436200,46600,46650,46650,46600,40
20231024,131100,3111572100,46650,46600,46650,46550,339
20231024,131000,3095779200,46550,46600,46600,46550,73
20231024,130900,3092379950,46600,46600,46600,46500,166
20231024,130800,3084650950,46550,46450,46550,46450,394
20231024,130700,3066326750,46400,46600,46600,46400,177
20231024,130600,3058099400,46600,46600,46600,46550,50
20231024,130500,3055770900,46600,46550,46600,46550,56
20231024,130400,3053161750,46600,46500,46650,46500,472
20231024,130300,3031176400,46500,46550,46550,46500,31
20231024,130200,3029734800,46500,46500,46550,46500,184
20231024,130100,3021174800,46500,46500,46550,46500,39
20231024,130000,3019360050,46500,46600,46600,46500,61
20231024,125900,3016521400,46500,46550,46600,46500,117
20231024,125800,3011072800,46550,46500,46650,46450,301
20231024,125700,2997057550,46500,46350,46550,46350,613
20231024,125600,2968589900,46400,46350,46400,46350,105
20231024,125500,2963719400,46400,46400,46400,46350,116
20231024,125400,2958341400,46400,46400,46400,46350,66
20231024,125300,2955280700,46400,46450,46450,46350,94
20231024,125200,2950918800,46450,46400,46450,46400,55
20231024,125100,2948365400,46400,46500,46500,46400,115
20231024,125000,2943021100,46450,46550,46550,46450,219
20231024,124900,2932829550,46600,46600,46600,46550,50
20231024,124800,2930500200,46600,46650,46650,46600,5
20231024,124700,2930267100,46650,46650,46650,46500,73
20231024,124600,2926867850,46550,46550,46650,46550,640
20231024,124500,2897055650,46550,46550,46550,46500,61
20231024,124400,2894216550,46500,46450,46500,46450,202
20231024,124300,2884827900,46500,46550,46550,46500,108
20231024,124200,2879802650,46500,46500,46550,46500,22
20231024,124100,2878779600,46500,46550,46550,46500,120
20231024,124000,2873198450,46550,46450,46550,46400,337
20231024,123900,2857534500,46400,46400,46450,46400,113
20231024,123800,2852290250,46400,46400,46450,46400,69
20231024,123700,2849085850,46450,46400,46450,46400,111
20231024,123600,2843934500,46450,46450,46450,46400,99
20231024,123500,2839339550,46450,46450,46450,46400,37
20231024,123400,2837620950,46400,46450,46500,46400,112
20231024,123300,2832418250,46450,46400,46450,46400,35
20231024,123200,2830792550,46400,46450,46450,46400,169
20231024,123100,2822947550,46450,46400,46450,46400,43
20231024,123000,2820950700,46450,46400,46450,46400,113
20231024,122900,2815706500,46450,46450,46450,46400,77
20231024,122800,2812130350,46450,46550,46550,46450,294
20231024,122700,2798452800,46550,46550,46550,46500,147
20231024,122600,2791615000,46550,46550,46550,46500,77
20231024,122500,2788030750,46550,46500,46550,46500,148
20231024,122400,2781146450,46550,46550,46550,46500,49
20231024,122300,2778867550,46500,46550,46550,46500,89
20231024,122200,2774725050,46600,46500,46600,46450,317
20231024,122100,2759973800,46450,46450,46450,46450,141
20231024,122000,2753424350,46400,46400,46450,46400,104
20231024,121900,2748598650,46450,46450,46450,46450,84
20231024,121800,2744696850,46450,46450,46500,46400,252
20231024,121700,2732991450,46500,46400,46500,46400,239
20231024,121600,2721898800,46400,46400,46400,46350,148
20231024,121500,2715036450,46350,46350,46400,46350,297
20231024,121400,2701269350,46350,46350,46350,46300,20
20231024,121300,2700342850,46400,46350,46400,46350,174
20231024,121200,2692275450,46400,46350,46400,46350,44
20231024,121100,2690235050,46350,46400,46400,46350,150
20231024,121000,2683282200,46450,46500,46500,46450,150
20231024,120900,2676312650,46500,46500,46500,46450,89
20231024,120800,2672175950,46500,46550,46550,46450,294
20231024,120700,2658505050,46500,46400,46500,46400,307
20231024,120600,2644242300,46350,46400,46400,46350,204
20231024,120500,2634783300,46350,46350,46400,46350,19
20231024,120400,2633902600,46400,46350,46400,46350,149
20231024,120300,2626993800,46400,46450,46450,46400,128
20231024,120200,2621054550,46450,46450,46450,46450,173
20231024,120100,2613018700,46500,46450,46500,46450,113
20231024,120000,2607769400,46500,46450,46500,46450,104
20231024,115900,2602935850,46500,46500,46500,46450,148
20231024,115800,2596059850,46450,46500,46500,46450,148
20231024,115700,2589178600,46500,46500,46500,46450,189
20231024,115600,2580395700,46450,46500,46500,46450,283
20231024,115500,2567239150,46550,46500,46600,46500,71
20231024,115400,2563934400,46600,46600,46600,46550,166
20231024,115300,2556205450,46550,46550,46600,46550,58
20231024,115200,2553503350,46600,46600,46600,46550,223
20231024,115100,2543115950,46550,46600,46600,46550,104
20231024,115000,2538273600,46550,46600,46650,46550,103
20231024,114900,2533473800,46600,46500,46600,46500,263
20231024,114800,2521226350,46550,46550,46550,46500,130
20231024,114700,2515180450,46500,46550,46550,46500,38
20231024,114600,2513412050,46550,46550,46550,46500,135
20231024,114500,2507128000,46500,46500,46550,46450,373
20231024,114400,2489783600,46500,46450,46500,46450,34
20231024,114300,2488203300,46500,46500,46500,46450,378
20231024,114200,2470632700,46500,46500,46500,46450,57
20231024,114100,2467983900,46450,46550,46550,46450,75
20231024,114000,2464495450,46600,46500,46600,46500,249
20231024,113900,2452909350,46500,46450,46500,46450,194
20231024,113800,2443897500,46400,46400,46450,46400,124
20231024,113700,2438142600,46450,46400,46450,46400,114
20231024,113600,2432852900,46250,46500,46500,46250,163
20231024,113500,2425286900,46400,46600,46600,46300,386
20231024,113400,2407348700,46600,46550,46600,46500,305
20231024,113300,2393153150,46550,46550,46550,46500,97
20231024,113200,2388639600,46500,46400,46500,46350,262
20231024,113100,2376469000,46350,46400,46400,46300,716
20231024,113000,2343279350,46350,46400,46400,46350,30
20231024,112900,2341888600,46350,46400,46450,46350,168
20231024,112800,2334093600,46350,46300,46350,46300,144
20231024,112700,2327421300,46300,46350,46350,46250,171
20231024,112600,2319502350,46350,46350,46350,46300,38
20231024,112500,2317741500,46350,46300,46350,46300,175
20231024,112400,2309638050,46300,46450,46450,46150,426
20231024,112300,2289918900,46450,46450,46450,46400,31
20231024,112200,2288479000,46450,46400,46450,46400,180
20231024,112100,2280126950,46350,46350,46400,46350,306
20231024,112000,2265939850,46350,46300,46350,46300,156
20231024,111900,2258715400,46350,46350,46350,46300,110
20231024,111800,2253618300,46350,46350,46350,46300,129
20231024,111700,2247639900,46350,46250,46400,46250,349
20231024,111600,2231474600,46250,46200,46250,46200,192
20231024,111500,2222596100,46250,46200,46300,46200,151
20231024,111400,2215613000,46250,46200,46250,46200,231
20231024,111300,2204931600,46250,46300,46300,46200,262
20231024,111200,2192815050,46300,46250,46300,46250,153
20231024,111100,2185735700,46200,46150,46200,46150,158
20231024,111000,2178440850,46100,46150,46200,46100,159
20231024,110900,2171100200,46200,46150,46200,46100,80
20231024,110800,2167408600,46100,46150,46200,46100,117
20231024,110700,2162006950,46150,46200,46200,46150,94
20231024,110600,2157667600,46200,46050,46250,46050,1335
20231024,110500,2096149400,46050,45950,46050,45950,617
20231024,110400,2067738800,46000,45950,46000,45950,218
20231024,110300,2057713400,45950,46000,46050,45950,235
20231024,110200,2046905650,46050,45950,46050,45950,103
20231024,110100,2042168050,45950,45900,45950,45850,129
20231024,110000,2036248150,45850,45900,45900,45850,127
20231024,105900,2030419550,45800,45800,45900,45750,393
20231024,105800,2012413150,45750,45750,45800,45700,153
20231024,105700,2005414200,45700,45700,45750,45700,102
20231024,105600,2000750500,45750,45750,45800,45750,169
20231024,105500,1993018550,45750,45700,45750,45700,114
20231024,105400,1987805050,45750,45700,45750,45700,118
20231024,105300,1982410950,45750,45650,45750,45650,119
20231024,105200,1976978050,45800,45850,45850,45650,160
20231024,105100,1969652600,45750,45900,45900,45750,81
20231024,105000,1965943250,45950,46050,46050,45850,266
20231024,104900,1953719850,46050,46100,46100,46050,45
20231024,104800,1951646600,46100,46100,46150,46050,227
20231024,104700,1941182200,46100,46100,46100,46050,172
20231024,104600,1933257700,46050,45950,46100,45950,208
20231024,104500,1923685200,45950,45850,45950,45850,379
20231024,104400,1906281100,45850,45700,45850,45700,140
20231024,104300,1899872150,45750,45650,45800,45650,100
20231024,104200,1895294800,45850,45850,45850,45600,373
20231024,104100,1878215700,45850,45800,45850,45800,105
20231024,104000,1873404050,45850,45850,45850,45800,175
20231024,103900,1865380600,45800,45600,45950,45500,554
20231024,103800,1840029150,45550,45550,45600,45550,156
20231024,103700,1832921750,45600,45550,45600,45500,132
20231024,103600,1826907600,45550,45600,45650,45550,174
20231024,103500,1818974550,45600,45700,45700,45600,515
20231024,103400,1795471500,45600,45600,45600,45500,144
20231024,103300,1788908150,45600,45650,45700,45550,222
20231024,103200,1778775300,45650,45550,45700,45550,351
20231024,103100,1762756550,45550,45600,45600,45400,1296
20231024,103000,1703783600,45600,45550,45650,45550,168
20231024,102900,1696124200,45550,45550,45550,45500,117
20231024,102800,1690794900,45600,45550,45650,45500,1097
20231024,102700,1640800500,45550,45550,45600,45500,298
20231024,102600,1627227900,45600,45650,45700,45550,136
20231024,102500,1621021600,45650,45600,45650,45550,718
20231024,102400,1588308100,45600,45800,45900,45600,877
20231024,102300,1548178000,45800,45650,45800,45650,296
20231024,102200,1534636100,45750,45700,45750,45650,312
20231024,102100,1520388300,45700,45750,45750,45700,294
20231024,102000,1506950050,45750,45750,45800,45700,131
20231024,101900,1500958000,45750,45850,45850,45750,518
20231024,101800,1477227450,45850,45900,45900,45800,173
20231024,101700,1469294150,45900,46000,46000,45800,635
20231024,101600,1440160900,46000,46050,46050,46000,1543
20231024,101500,1369149750,46100,46150,46150,46050,133
20231024,101400,1363016100,46150,46200,46200,46150,64
20231024,101300,1360060750,46150,46200,46200,46150,28
20231024,101200,1358767650,46100,46200,46200,46050,260
20231024,101100,1346780050,46200,46150,46250,46100,1052
20231024,101000,1298255150,46150,46150,46200,46100,241
20231024,100900,1287132150,46150,46250,46250,46150,264
20231024,100800,1274932200,46250,46250,46250,46200,269
20231024,100700,1262494550,46250,46250,46300,46250,153
20231024,100600,1255417400,46200,46250,46250,46200,77
20231024,100500,1251859150,46250,46300,46350,46250,331
20231024,100400,1236543800,46350,46350,46400,46350,105
20231024,100300,1231676100,46350,46450,46450,46350,142
20231024,100200,1225086650,46450,46450,46450,46450,200
20231024,100100,1215796650,46400,46500,46500,46400,325
20231024,100000,1200715100,46500,46500,46550,46400,424
20231024,095900,1181000000,46550,46300,46550,46300,412
20231024,095800,1161869850,46300,46350,46400,46300,278
20231024,095700,1148986650,46300,46350,46400,46300,271
20231024,095600,1136432350,46350,46250,46350,46250,528
20231024,095500,1111980750,46000,46500,46500,46000,2637
20231024,095400,990482200,46450,46450,46500,46450,395
20231024,095300,972132450,46450,46400,46450,46400,80
20231024,095200,968416550,46450,46350,46450,46250,283
20231024,095100,955293700,46450,46250,46450,46200,893
20231024,095000,913941650,46300,46250,46350,46250,303
20231024,094900,899918350,46200,46200,46200,46200,392
20231024,094800,881807950,46250,46500,46500,46250,503
20231024,094700,858522650,46350,46400,46400,46350,457
20231024,094600,837325000,46400,46350,46450,46300,175
20231024,094500,829206550,46350,46500,46550,46300,165
20231024,094400,821551850,46450,46400,46600,46400,756
20231024,094300,786422200,46350,46350,46350,46300,30
20231024,094200,785032150,46300,46400,46400,46300,193
20231024,094100,776078800,46350,46400,46450,46350,110
20231024,094000,770978800,46400,46550,46550,46400,161
20231024,093900,763494350,46550,46600,46600,46500,45
20231024,093800,761398300,46650,46700,46700,46650,52
20231024,093700,758970900,46650,46600,46750,46600,238
20231024,093600,747862850,46650,46550,46650,46550,342
20231024,093500,731926900,46550,46600,46600,46550,265
20231024,093400,719590550,46500,46500,46500,46500,9
20231024,093300,719172050,46750,46550,46750,46450,394
20231024,093200,700810900,46550,46350,46600,46350,2472
20231024,093100,586131300,46300,46250,46300,46250,138
20231024,093000,579745400,46250,46350,46350,46250,226
20231024,092900,569280800,46400,46400,46450,46300,532
20231024,092800,544617700,46350,46600,46650,46350,975
20231024,092700,499277800,46650,46600,46650,46600,340
20231024,092600,483423200,46600,46550,46650,46550,505
20231024,092500,459891950,46500,46550,46650,46500,260
20231024,092400,447794200,46600,46600,46600,46600,30
20231024,092300,446396200,46650,46650,46850,46650,82
20231024,092200,442564150,46700,46500,46750,46500,366
20231024,092100,425483600,46450,46650,46750,46450,210
20231024,092000,415706150,46650,46350,46650,46300,543
20231024,091900,390486600,46400,46500,46500,46350,208
20231024,091800,380826100,46500,46350,46500,46350,213
20231024,091700,370940500,46400,46400,46400,46350,151
20231024,091600,363936450,46400,46450,46450,46400,111
20231024,091500,358785100,46400,46450,46550,46400,591
20231024,091400,331304900,46500,46450,46550,46450,390
20231024,091300,313163600,46400,46550,46550,46350,499
20231024,091200,289991850,46650,46550,46650,46500,836
20231024,091100,251059000,46500,46650,46700,46500,432
20231024,091000,230945950,46650,46650,46650,46600,116
20231024,090900,225535250,46600,46800,46800,46600,386
20231024,090800,207497750,46800,46800,46900,46800,555
20231024,090700,181496250,46850,46900,46900,46700,502
20231024,090600,157979150,46900,47000,47000,46900,174
20231024,090500,149804950,47000,47050,47050,46900,737
20231024,090400,115163250,47100,47100,47100,47050,171
20231024,090300,107114750,47100,47150,47150,47050,266
20231024,090200,94590900,47150,47000,47150,47000,429
20231024,090100,74415000,46950,46850,47000,46850,262
20231024,090000,62131350,46850,47000,47250,46800,1242