KissMeData/439090/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,205300,1544010050,21500,21500,21500,21500,1218
20231024,205200,1544010050,21500,21500,21500,21500,0
20231024,205100,1544010050,21500,21500,21500,21500,0
20231024,205000,1544010050,21500,21500,21500,21500,0
20231024,204900,1544010050,21500,21500,21500,21500,0
20231024,204800,1544010050,21500,21500,21500,21500,0
20231024,204700,1544010050,21500,21500,21500,21500,0
20231024,204600,1544010050,21500,21500,21500,21500,0
20231024,204500,1544010050,21500,21500,21500,21500,0
20231024,204400,1544010050,21500,21500,21500,21500,0
20231024,204300,1544010050,21500,21500,21500,21500,0
20231024,204200,1544010050,21500,21500,21500,21500,0
20231024,204100,1544010050,21500,21500,21500,21500,0
20231024,204000,1544010050,21500,21500,21500,21500,0
20231024,203900,1544010050,21500,21500,21500,21500,0
20231024,203800,1544010050,21500,21500,21500,21500,0
20231024,203700,1544010050,21500,21500,21500,21500,0
20231024,203600,1544010050,21500,21500,21500,21500,0
20231024,203500,1544010050,21500,21500,21500,21500,0
20231024,203400,1544010050,21500,21500,21500,21500,0
20231024,203300,1544010050,21500,21500,21500,21500,0
20231024,203200,1544010050,21500,21500,21500,21500,0
20231024,203100,1544010050,21500,21500,21500,21500,0
20231024,203000,1544010050,21500,21500,21500,21500,0
20231024,202900,1544010050,21500,21500,21500,21500,0
20231024,202800,1544010050,21500,21500,21500,21500,0
20231024,202700,1544010050,21500,21500,21500,21500,0
20231024,202600,1544010050,21500,21500,21500,21500,0
20231024,202500,1544010050,21500,21500,21500,21500,0
20231024,202400,1544010050,21500,21500,21500,21500,0
20231024,202300,1544010050,21500,21500,21500,21500,1218
20231024,202200,1544010050,21500,21500,21500,21500,0
20231024,202100,1544010050,21500,21500,21500,21500,0
20231024,202000,1544010050,21500,21500,21500,21500,0
20231024,201900,1544010050,21500,21500,21500,21500,0
20231024,201800,1544010050,21500,21500,21500,21500,0
20231024,201700,1544010050,21500,21500,21500,21500,0
20231024,201600,1544010050,21500,21500,21500,21500,0
20231024,201500,1544010050,21500,21500,21500,21500,0
20231024,201400,1544010050,21500,21500,21500,21500,0
20231024,201300,1544010050,21500,21500,21500,21500,0
20231024,201200,1544010050,21500,21500,21500,21500,0
20231024,201100,1544010050,21500,21500,21500,21500,0
20231024,201000,1544010050,21500,21500,21500,21500,0
20231024,200900,1544010050,21500,21500,21500,21500,0
20231024,200800,1544010050,21500,21500,21500,21500,0
20231024,200700,1544010050,21500,21500,21500,21500,0
20231024,200600,1544010050,21500,21500,21500,21500,0
20231024,200500,1544010050,21500,21500,21500,21500,0
20231024,200400,1544010050,21500,21500,21500,21500,0
20231024,200300,1544010050,21500,21500,21500,21500,0
20231024,200200,1544010050,21500,21500,21500,21500,0
20231024,200100,1544010050,21500,21500,21500,21500,0
20231024,200000,1544010050,21500,21500,21500,21500,0
20231024,195900,1544010050,21500,21500,21500,21500,0
20231024,195800,1544010050,21500,21500,21500,21500,0
20231024,195700,1544010050,21500,21500,21500,21500,0
20231024,195600,1544010050,21500,21500,21500,21500,0
20231024,195500,1544010050,21500,21500,21500,21500,0
20231024,195400,1544010050,21500,21500,21500,21500,0
20231024,195300,1544010050,21500,21500,21500,21500,1218
20231024,195200,1544010050,21500,21500,21500,21500,0
20231024,195100,1544010050,21500,21500,21500,21500,0
20231024,195000,1544010050,21500,21500,21500,21500,0
20231024,194900,1544010050,21500,21500,21500,21500,0
20231024,194800,1544010050,21500,21500,21500,21500,0
20231024,194700,1544010050,21500,21500,21500,21500,0
20231024,194600,1544010050,21500,21500,21500,21500,0
20231024,194500,1544010050,21500,21500,21500,21500,0
20231024,194400,1544010050,21500,21500,21500,21500,0
20231024,194300,1544010050,21500,21500,21500,21500,0
20231024,194200,1544010050,21500,21500,21500,21500,0
20231024,194100,1544010050,21500,21500,21500,21500,0
20231024,194000,1544010050,21500,21500,21500,21500,0
20231024,193900,1544010050,21500,21500,21500,21500,0
20231024,193800,1544010050,21500,21500,21500,21500,0
20231024,193700,1544010050,21500,21500,21500,21500,0
20231024,193600,1544010050,21500,21500,21500,21500,0
20231024,193500,1544010050,21500,21500,21500,21500,0
20231024,193400,1544010050,21500,21500,21500,21500,0
20231024,193300,1544010050,21500,21500,21500,21500,0
20231024,193200,1544010050,21500,21500,21500,21500,0
20231024,193100,1544010050,21500,21500,21500,21500,0
20231024,193000,1544010050,21500,21500,21500,21500,0
20231024,192900,1544010050,21500,21500,21500,21500,0
20231024,192800,1544010050,21500,21500,21500,21500,0
20231024,192700,1544010050,21500,21500,21500,21500,0
20231024,192600,1544010050,21500,21500,21500,21500,0
20231024,192500,1544010050,21500,21500,21500,21500,0
20231024,192400,1544010050,21500,21500,21500,21500,0
20231024,192300,1544010050,21500,21500,21500,21500,1218
20231024,192200,1544010050,21500,21500,21500,21500,0
20231024,192100,1544010050,21500,21500,21500,21500,0
20231024,192000,1544010050,21500,21500,21500,21500,0
20231024,191900,1544010050,21500,21500,21500,21500,0
20231024,191800,1544010050,21500,21500,21500,21500,0
20231024,191700,1544010050,21500,21500,21500,21500,0
20231024,191600,1544010050,21500,21500,21500,21500,0
20231024,191500,1544010050,21500,21500,21500,21500,0
20231024,191400,1544010050,21500,21500,21500,21500,0
20231024,191300,1544010050,21500,21500,21500,21500,0
20231024,191200,1544010050,21500,21500,21500,21500,0
20231024,191100,1544010050,21500,21500,21500,21500,0
20231024,191000,1544010050,21500,21500,21500,21500,0
20231024,190900,1544010050,21500,21500,21500,21500,0
20231024,190800,1544010050,21500,21500,21500,21500,0
20231024,190700,1544010050,21500,21500,21500,21500,0
20231024,190600,1544010050,21500,21500,21500,21500,0
20231024,190500,1544010050,21500,21500,21500,21500,0
20231024,190400,1544010050,21500,21500,21500,21500,0
20231024,190300,1544010050,21500,21500,21500,21500,0
20231024,190200,1544010050,21500,21500,21500,21500,0
20231024,190100,1544010050,21500,21500,21500,21500,0
20231024,190000,1544010050,21500,21500,21500,21500,0
20231024,185900,1544010050,21500,21500,21500,21500,0
20231024,185800,1544010050,21500,21500,21500,21500,0
20231024,185700,1544010050,21500,21500,21500,21500,0
20231024,185600,1544010050,21500,21500,21500,21500,0
20231024,185500,1544010050,21500,21500,21500,21500,0
20231024,185400,1544010050,21500,21500,21500,21500,0
20231024,185300,1544010050,21500,21500,21500,21500,1218
20231024,185200,1544010050,21500,21500,21500,21500,0
20231024,185100,1544010050,21500,21500,21500,21500,0
20231024,185000,1544010050,21500,21500,21500,21500,0
20231024,184900,1544010050,21500,21500,21500,21500,0
20231024,184800,1544010050,21500,21500,21500,21500,0
20231024,184700,1544010050,21500,21500,21500,21500,0
20231024,184600,1544010050,21500,21500,21500,21500,0
20231024,184500,1544010050,21500,21500,21500,21500,0
20231024,184400,1544010050,21500,21500,21500,21500,0
20231024,184300,1544010050,21500,21500,21500,21500,0
20231024,184200,1544010050,21500,21500,21500,21500,0
20231024,184100,1544010050,21500,21500,21500,21500,0
20231024,184000,1544010050,21500,21500,21500,21500,0
20231024,183900,1544010050,21500,21500,21500,21500,0
20231024,183800,1544010050,21500,21500,21500,21500,0
20231024,183700,1544010050,21500,21500,21500,21500,0
20231024,183600,1544010050,21500,21500,21500,21500,0
20231024,183500,1544010050,21500,21500,21500,21500,0
20231024,183400,1544010050,21500,21500,21500,21500,0
20231024,183300,1544010050,21500,21500,21500,21500,0
20231024,183200,1544010050,21500,21500,21500,21500,0
20231024,183100,1544010050,21500,21500,21500,21500,0
20231024,183000,1544010050,21500,21500,21500,21500,0
20231024,182900,1544010050,21500,21500,21500,21500,0
20231024,182800,1544010050,21500,21500,21500,21500,0
20231024,182700,1544010050,21500,21500,21500,21500,0
20231024,182600,1544010050,21500,21500,21500,21500,0
20231024,182500,1544010050,21500,21500,21500,21500,0
20231024,182400,1544010050,21500,21500,21500,21500,0
20231024,182300,1544010050,21500,21500,21500,21500,1218
20231024,182200,1544010050,21500,21500,21500,21500,0
20231024,182100,1544010050,21500,21500,21500,21500,0
20231024,182000,1544010050,21500,21500,21500,21500,0
20231024,181900,1544010050,21500,21500,21500,21500,0
20231024,181800,1544010050,21500,21500,21500,21500,0
20231024,181700,1544010050,21500,21500,21500,21500,0
20231024,181600,1544010050,21500,21500,21500,21500,0
20231024,181500,1544010050,21500,21500,21500,21500,0
20231024,181400,1544010050,21500,21500,21500,21500,0
20231024,181300,1544010050,21500,21500,21500,21500,0
20231024,181200,1544010050,21500,21500,21500,21500,0
20231024,181100,1544010050,21500,21500,21500,21500,0
20231024,181000,1544010050,21500,21500,21500,21500,0
20231024,180900,1544010050,21500,21500,21500,21500,0
20231024,180800,1544010050,21500,21500,21500,21500,0
20231024,180700,1544010050,21500,21500,21500,21500,0
20231024,180600,1544010050,21500,21500,21500,21500,0
20231024,180500,1544010050,21500,21500,21500,21500,0
20231024,180400,1544010050,21500,21500,21500,21500,0
20231024,180300,1544010050,21500,21500,21500,21500,0
20231024,180200,1544010050,21500,21500,21500,21500,0
20231024,180100,1544010050,21500,21500,21500,21500,0
20231024,180000,1544010050,21500,21500,21500,21500,0
20231024,175900,1544010050,21500,21500,21500,21500,0
20231024,175800,1544010050,21500,21500,21500,21500,0
20231024,175700,1544010050,21500,21500,21500,21500,0
20231024,175600,1544010050,21500,21500,21500,21500,0
20231024,175500,1544010050,21500,21500,21500,21500,0
20231024,175400,1544010050,21500,21500,21500,21500,0
20231024,175300,1544010050,21500,21500,21500,21500,1218
20231024,175200,1544010050,21500,21500,21500,21500,0
20231024,175100,1544010050,21500,21500,21500,21500,0
20231024,175000,1544010050,21500,21500,21500,21500,0
20231024,174900,1544010050,21500,21500,21500,21500,0
20231024,174800,1544010050,21500,21500,21500,21500,0
20231024,174700,1544010050,21500,21500,21500,21500,0
20231024,174600,1544010050,21500,21500,21500,21500,0
20231024,174500,1544010050,21500,21500,21500,21500,0
20231024,174400,1544010050,21500,21500,21500,21500,0
20231024,174300,1544010050,21500,21500,21500,21500,0
20231024,174200,1544010050,21500,21500,21500,21500,0
20231024,174100,1544010050,21500,21500,21500,21500,0
20231024,174000,1544010050,21500,21500,21500,21500,0
20231024,173900,1544010050,21500,21500,21500,21500,0
20231024,173800,1544010050,21500,21500,21500,21500,0
20231024,173700,1544010050,21500,21500,21500,21500,0
20231024,173600,1544010050,21500,21500,21500,21500,0
20231024,173500,1544010050,21500,21500,21500,21500,0
20231024,173400,1544010050,21500,21500,21500,21500,0
20231024,173300,1544010050,21500,21500,21500,21500,0
20231024,173200,1544010050,21500,21500,21500,21500,0
20231024,173100,1544010050,21500,21500,21500,21500,0
20231024,173000,1544010050,21500,21500,21500,21500,0
20231024,172900,1544010050,21500,21500,21500,21500,0
20231024,172800,1544010050,21500,21500,21500,21500,0
20231024,172700,1544010050,21500,21500,21500,21500,0
20231024,172600,1544010050,21500,21500,21500,21500,0
20231024,172500,1544010050,21500,21500,21500,21500,0
20231024,172400,1544010050,21500,21500,21500,21500,0
20231024,172300,1544010050,21500,21500,21500,21500,1218
20231024,172200,1544010050,21500,21500,21500,21500,0
20231024,172100,1544010050,21500,21500,21500,21500,0
20231024,172000,1544010050,21500,21500,21500,21500,0
20231024,171900,1544010050,21500,21500,21500,21500,0
20231024,171800,1544010050,21500,21500,21500,21500,0
20231024,171700,1544010050,21500,21500,21500,21500,0
20231024,171600,1544010050,21500,21500,21500,21500,0
20231024,171500,1544010050,21500,21500,21500,21500,0
20231024,171400,1544010050,21500,21500,21500,21500,0
20231024,171300,1544010050,21500,21500,21500,21500,0
20231024,171200,1544010050,21500,21500,21500,21500,0
20231024,171100,1544010050,21500,21500,21500,21500,0
20231024,171000,1544010050,21500,21500,21500,21500,0
20231024,170900,1544010050,21500,21500,21500,21500,0
20231024,170800,1544010050,21500,21500,21500,21500,0
20231024,170700,1544010050,21500,21500,21500,21500,0
20231024,170600,1544010050,21500,21500,21500,21500,0
20231024,170500,1544010050,21500,21500,21500,21500,0
20231024,170400,1544010050,21500,21500,21500,21500,0
20231024,170300,1544010050,21500,21500,21500,21500,0
20231024,170200,1544010050,21500,21500,21500,21500,0
20231024,170100,1544010050,21500,21500,21500,21500,0
20231024,170000,1544010050,21500,21500,21500,21500,0
20231024,165900,1544010050,21500,21500,21500,21500,0
20231024,165800,1544010050,21500,21500,21500,21500,0
20231024,165700,1544010050,21500,21500,21500,21500,0
20231024,165600,1544010050,21500,21500,21500,21500,0
20231024,165500,1544010050,21500,21500,21500,21500,0
20231024,165400,1544010050,21500,21500,21500,21500,0
20231024,165300,1544010050,21500,21500,21500,21500,1218
20231024,165200,1544010050,21500,21500,21500,21500,0
20231024,165100,1544010050,21500,21500,21500,21500,0
20231024,165000,1544010050,21500,21500,21500,21500,0
20231024,164900,1544010050,21500,21500,21500,21500,0
20231024,164800,1544010050,21500,21500,21500,21500,0
20231024,164700,1544010050,21500,21500,21500,21500,0
20231024,164600,1544010050,21500,21500,21500,21500,0
20231024,164500,1544010050,21500,21500,21500,21500,0
20231024,164400,1544010050,21500,21500,21500,21500,0
20231024,164300,1544010050,21500,21500,21500,21500,0
20231024,164200,1544010050,21500,21500,21500,21500,0
20231024,164100,1544010050,21500,21500,21500,21500,0
20231024,164000,1544010050,21500,21500,21500,21500,0
20231024,163900,1544010050,21500,21500,21500,21500,0
20231024,163800,1544010050,21500,21500,21500,21500,0
20231024,163700,1544010050,21500,21500,21500,21500,0
20231024,163600,1544010050,21500,21500,21500,21500,0
20231024,163500,1544010050,21500,21500,21500,21500,0
20231024,163400,1544010050,21500,21500,21500,21500,0
20231024,163300,1544010050,21500,21500,21500,21500,0
20231024,163200,1544010050,21500,21500,21500,21500,0
20231024,163100,1544010050,21500,21500,21500,21500,0
20231024,163000,1544010050,21500,21500,21500,21500,0
20231024,162900,1544010050,21500,21500,21500,21500,0
20231024,162800,1544010050,21500,21500,21500,21500,0
20231024,162700,1544010050,21500,21500,21500,21500,0
20231024,162600,1544010050,21500,21500,21500,21500,0
20231024,162500,1544010050,21500,21500,21500,21500,0
20231024,162400,1544010050,21500,21500,21500,21500,0
20231024,162300,1544010050,21500,21500,21500,21500,1218
20231024,162200,1544010050,21500,21500,21500,21500,0
20231024,162100,1544010050,21500,21500,21500,21500,0
20231024,162000,1544010050,21500,21500,21500,21500,0
20231024,161900,1544010050,21500,21500,21500,21500,0
20231024,161800,1544010050,21500,21500,21500,21500,0
20231024,161700,1544010050,21500,21500,21500,21500,0
20231024,161600,1544010050,21500,21500,21500,21500,0
20231024,161500,1544010050,21500,21500,21500,21500,0
20231024,161400,1544010050,21500,21500,21500,21500,0
20231024,161300,1544010050,21500,21500,21500,21500,0
20231024,161200,1544010050,21500,21500,21500,21500,0
20231024,161100,1544010050,21500,21500,21500,21500,0
20231024,161000,1544010050,21500,21500,21500,21500,0
20231024,160900,1544010050,21500,21500,21500,21500,0
20231024,160800,1544010050,21500,21500,21500,21500,0
20231024,160700,1544010050,21500,21500,21500,21500,0
20231024,160600,1544010050,21500,21500,21500,21500,0
20231024,160500,1544010050,21500,21500,21500,21500,0
20231024,160400,1544010050,21500,21500,21500,21500,0
20231024,160300,1544010050,21500,21500,21500,21500,0
20231024,160200,1544010050,21500,21500,21500,21500,0
20231024,160100,1544010050,21500,21500,21500,21500,0
20231024,160000,1544010050,21500,21500,21500,21500,0
20231024,155900,1544010050,21500,21500,21500,21500,0
20231024,155800,1544010050,21500,21500,21500,21500,0
20231024,155700,1544010050,21500,21500,21500,21500,0
20231024,155600,1544010050,21500,21500,21500,21500,0
20231024,155500,1544010050,21500,21500,21500,21500,0
20231024,155400,1544010050,21500,21500,21500,21500,0
20231024,155300,1544010050,21500,21500,21500,21500,1218
20231024,155200,1544010050,21500,21500,21500,21500,0
20231024,155100,1544010050,21500,21500,21500,21500,0
20231024,155000,1544010050,21500,21500,21500,21500,0
20231024,154900,1544010050,21500,21500,21500,21500,0
20231024,154800,1544010050,21500,21500,21500,21500,0
20231024,154700,1544010050,21500,21500,21500,21500,0
20231024,154600,1544010050,21500,21500,21500,21500,0
20231024,154500,1544010050,21500,21500,21500,21500,0
20231024,154400,1544010050,21500,21500,21500,21500,0
20231024,154300,1544010050,21500,21500,21500,21500,0
20231024,154200,1544010050,21500,21500,21500,21500,0
20231024,154100,1544010050,21500,21500,21500,21500,0
20231024,154000,1544010050,21500,21500,21500,21500,0
20231024,153900,1544010050,21500,21500,21500,21500,0
20231024,153800,1544010050,21500,21500,21500,21500,0
20231024,153700,1544010050,21500,21500,21500,21500,0
20231024,153600,1544010050,21500,21500,21500,21500,0
20231024,153500,1544010050,21500,21500,21500,21500,0
20231024,153400,1544010050,21500,21500,21500,21500,0
20231024,153300,1544010050,21500,21500,21500,21500,0
20231024,153200,1544010050,21500,21500,21500,21500,0
20231024,153100,1544010050,21500,21500,21500,21500,0
20231024,153000,1544010050,21500,21500,21500,21500,1218
20231024,152900,1517823050,21500,21500,21500,21500,0
20231024,152800,1517823050,21500,21500,21500,21500,0
20231024,152700,1517823050,21500,21500,21500,21500,0
20231024,152600,1517823050,21500,21500,21500,21500,0
20231024,152500,1517823050,21500,21500,21500,21500,0
20231024,152400,1517823050,21500,21500,21500,21500,0
20231024,152300,1517823050,21500,21500,21500,21500,0
20231024,152200,1517823050,21500,21500,21500,21500,0
20231024,152100,1517823050,21500,21500,21500,21500,0
20231024,152000,1517823050,21500,21500,21500,21500,0
20231024,151900,1517823050,21500,21500,21500,21500,301
20231024,151800,1511351550,21500,21550,21550,21450,439
20231024,151700,1501914700,21500,21500,21500,21500,15
20231024,151600,1501592200,21500,21500,21500,21500,370
20231024,151500,1493637200,21500,21450,21550,21450,229
20231024,151400,1488710100,21450,21500,21500,21450,106
20231024,151300,1486431150,21500,21500,21500,21500,86
20231024,151200,1484582150,21500,21500,21500,21500,116
20231024,151100,1482088150,21450,21500,21500,21450,15
20231024,151000,1481766150,21500,21500,21500,21450,154
20231024,150900,1478458600,21500,21550,21550,21500,291
20231024,150800,1472200450,21550,21500,21550,21500,5
20231024,150700,1472092750,21550,21550,21550,21500,275
20231024,150600,1466174100,21500,21550,21550,21500,214
20231024,150500,1461567450,21500,21450,21500,21450,282
20231024,150400,1455504600,21450,21500,21500,21450,152
20231024,150300,1452241600,21450,21450,21450,21450,65
20231024,150200,1450847350,21450,21450,21500,21450,41
20231024,150100,1449967600,21500,21550,21550,21500,52
20231024,150000,1448849500,21450,21500,21550,21450,230
20231024,145900,1443904950,21500,21400,21500,21400,658
20231024,145800,1429759700,21500,21500,21500,21500,0
20231024,145700,1429759700,21500,21500,21500,21450,146
20231024,145600,1426626550,21450,21450,21450,21450,176
20231024,145500,1422851350,21450,21450,21450,21450,0
20231024,145400,1422851350,21450,21450,21450,21450,33
20231024,145300,1422143500,21450,21450,21450,21450,158
20231024,145200,1418754400,21450,21450,21450,21450,160
20231024,145100,1415322400,21450,21450,21450,21450,0
20231024,145000,1415322400,21450,21450,21450,21450,16
20231024,144900,1414979200,21450,21500,21500,21450,2
20231024,144800,1414936250,21500,21450,21500,21450,38
20231024,144700,1414120950,21450,21400,21500,21400,24
20231024,144600,1413606100,21400,21500,21500,21400,47
20231024,144500,1412598200,21400,21400,21400,21400,561
20231024,144400,1400592800,21500,21400,21500,21400,34
20231024,144300,1399862700,21500,21450,21500,21450,200
20231024,144200,1395562950,21500,21500,21500,21450,54
20231024,144100,1394402050,21400,21400,21400,21400,188
20231024,144000,1390378850,21400,21400,21500,21400,1042
20231024,143900,1368009150,21400,21400,21400,21400,0
20231024,143800,1368009150,21400,21400,21400,21400,39
20231024,143700,1367174550,21350,21450,21450,21350,83
20231024,143600,1365399200,21450,21500,21500,21450,7
20231024,143500,1365248750,21500,21500,21500,21500,135
20231024,143400,1362346250,21500,21450,21500,21450,56
20231024,143300,1361144850,21450,21450,21450,21450,32
20231024,143200,1360458450,21450,21400,21450,21400,815
20231024,143100,1342993500,21300,21350,21350,21300,605
20231024,143000,1330101750,21350,21350,21350,21350,0
20231024,142900,1330101750,21350,21400,21400,21300,308
20231024,142800,1323526750,21400,21400,21400,21400,0
20231024,142700,1323526750,21400,21350,21400,21350,47
20231024,142600,1322522550,21350,21350,21350,21350,130
20231024,142500,1319747050,21350,21300,21350,21300,79
20231024,142400,1318061250,21350,21350,21350,21350,226
20231024,142300,1313236150,21400,21400,21400,21400,483
20231024,142200,1302899950,21400,21400,21450,21400,78
20231024,142100,1301230700,21450,21450,21450,21450,44
20231024,142000,1300286900,21450,21450,21450,21400,151
20231024,141900,1297054600,21450,21450,21450,21450,46
20231024,141800,1296067900,21450,21450,21450,21450,3
20231024,141700,1296003550,21450,21450,21450,21450,219
20231024,141600,1291306000,21450,21450,21450,21400,252
20231024,141500,1285900650,21400,21400,21400,21400,51
20231024,141400,1284809250,21400,21450,21500,21400,63
20231024,141300,1283460300,21450,21400,21450,21400,145
20231024,141200,1280350150,21350,21350,21350,21350,93
20231024,141100,1278364600,21350,21450,21450,21350,640
20231024,141000,1264638550,21450,21450,21450,21450,189
20231024,140900,1260584500,21450,21400,21450,21400,15
20231024,140800,1260263250,21400,21400,21400,21400,5
20231024,140700,1260156250,21350,21350,21350,21350,0
20231024,140600,1260156250,21350,21450,21500,21350,908
20231024,140500,1240674400,21300,21400,21400,21300,353
20231024,140400,1233122950,21400,21300,21400,21300,139
20231024,140300,1230150800,21300,21300,21300,21300,0
20231024,140200,1230150800,21300,21300,21300,21300,16
20231024,140100,1229810000,21300,21300,21300,21300,50
20231024,140000,1228745000,21300,21300,21300,21300,44
20231024,135900,1227807800,21350,21300,21350,21300,11
20231024,135800,1227573450,21300,21300,21300,21300,160
20231024,135700,1224165450,21300,21350,21350,21300,99
20231024,135600,1222055050,21350,21350,21350,21350,20
20231024,135500,1221628050,21350,21350,21350,21350,144
20231024,135400,1218553650,21350,21400,21400,21350,63
20231024,135300,1217206450,21350,21400,21400,21350,80
20231024,135200,1215495950,21400,21400,21400,21400,88
20231024,135100,1213612750,21400,21350,21400,21350,26
20231024,135000,1213056950,21300,21300,21350,21300,33
20231024,134900,1212353850,21400,21250,21400,21250,2760
20231024,134800,1153519650,21250,21200,21250,21200,165
20231024,134700,1150013650,21200,21200,21200,21200,0
20231024,134600,1150013650,21200,21200,21200,21200,121
20231024,134500,1147448450,21250,21250,21250,21250,3
20231024,134400,1147384700,21250,21250,21250,21250,12
20231024,134300,1147129700,21250,21250,21250,21150,138
20231024,134200,1144199300,21250,21250,21300,21250,696
20231024,134100,1129406800,21250,21250,21250,21250,3
20231024,134000,1129343050,21250,21200,21250,21200,233
20231024,133900,1124400450,21150,21150,21150,21150,0
20231024,133800,1124400450,21150,21150,21150,21150,321
20231024,133700,1117611300,21100,21100,21100,21100,5
20231024,133600,1117505800,21050,21050,21050,21050,0
20231024,133500,1117505800,21050,21050,21050,21050,175
20231024,133400,1113822050,21050,21050,21050,21050,27
20231024,133300,1113253700,21050,21050,21050,21050,22
20231024,133200,1112790600,21050,21050,21050,21050,6
20231024,133100,1112664300,21100,21100,21100,21100,5
20231024,133000,1112558800,21100,21100,21100,21100,152
20231024,132900,1109351600,21150,21150,21150,21150,22
20231024,132800,1108886300,21150,21200,21200,21150,100
20231024,132700,1106769500,21200,21000,21200,21000,381
20231024,132600,1098708500,21150,21050,21150,21050,507
20231024,132500,1088007800,21000,21000,21000,21000,10
20231024,132400,1087797800,21000,21000,21000,21000,45
20231024,132300,1086852800,21000,21000,21000,21000,5
20231024,132200,1086747800,21000,21000,21000,21000,17
20231024,132100,1086390800,21000,21000,21000,21000,30
20231024,132000,1085760800,21000,21000,21000,21000,0
20231024,131900,1085760800,21000,21000,21000,21000,24
20231024,131800,1085256800,21050,21050,21050,21050,0
20231024,131700,1085256800,21050,20950,21050,20950,460
20231024,131600,1075603000,20950,21000,21000,20950,19
20231024,131500,1075204500,21000,21000,21000,21000,1
20231024,131400,1075183500,21000,20950,21000,20950,185
20231024,131300,1071302500,20900,20900,20900,20900,4
20231024,131200,1071218900,20900,20900,20900,20900,1
20231024,131100,1071198000,20950,20950,20950,20950,1
20231024,131000,1071177050,21000,21000,21000,21000,0
20231024,130900,1071177050,21000,20950,21000,20900,258
20231024,130800,1065772250,21000,21000,21000,21000,4
20231024,130700,1065688250,21000,21000,21000,21000,0
20231024,130600,1065688250,21000,21000,21000,21000,0
20231024,130500,1065688250,21000,21000,21000,21000,2
20231024,130400,1065646250,21000,20950,21000,20950,310
20231024,130300,1059136400,21000,21000,21000,21000,0
20231024,130200,1059136400,21000,21000,21000,21000,3
20231024,130100,1059073400,20950,20950,20950,20950,15
20231024,130000,1058759150,20950,21000,21000,20950,64
20231024,125900,1057415200,21050,21050,21050,21050,6
20231024,125800,1057288900,21000,21000,21000,21000,20
20231024,125700,1056868900,21000,21000,21000,21000,50
20231024,125600,1055818900,21000,21000,21000,21000,50
20231024,125500,1054768900,21000,21000,21000,21000,310
20231024,125400,1048258900,21000,21000,21000,21000,51
20231024,125300,1047187900,21000,21000,21000,21000,10
20231024,125200,1046977900,21000,21050,21050,21000,21
20231024,125100,1046535900,21050,21050,21050,21050,2
20231024,125000,1046493800,21100,21100,21100,21100,2
20231024,124900,1046451600,21000,21000,21000,21000,72
20231024,124800,1044939600,21100,21050,21100,21000,986
20231024,124700,1024144100,21050,21050,21050,21050,60
20231024,124600,1022881100,21000,21000,21000,21000,55
20231024,124500,1021726100,21050,21000,21050,20900,285
20231024,124400,1015744000,21000,20900,21000,20850,143
20231024,124300,1012741650,20950,20950,20950,20950,0
20231024,124200,1012741650,20950,20950,20950,20950,51
20231024,124100,1011673200,20950,21000,21000,20950,57
20231024,124000,1010476300,20950,20950,20950,20950,70
20231024,123900,1009009800,20950,20950,20950,20950,0
20231024,123800,1009009800,20950,20800,20950,20800,162
20231024,123700,1005626350,20800,20800,20800,20800,0
20231024,123600,1005626350,20800,20800,20800,20800,30
20231024,123500,1005002350,20800,20800,20800,20800,73
20231024,123400,1003483950,20800,20800,20800,20800,50
20231024,123300,1002443950,20800,20800,20800,20800,0
20231024,123200,1002443950,20800,20900,20900,20800,6
20231024,123100,1002319050,20900,20900,20900,20900,107
20231024,123000,1000082750,20800,20800,20800,20800,3
20231024,122900,1000020350,20900,20900,20900,20900,0
20231024,122800,1000020350,20900,20900,20900,20900,84
20231024,122700,998264750,20900,20900,20900,20900,386
20231024,122600,990197350,20900,20900,20900,20900,107
20231024,122500,987961050,20750,20750,20750,20750,200
20231024,122400,983811050,20700,20700,20700,20700,1
20231024,122300,983790350,20750,20800,20800,20750,100
20231024,122200,981715200,20800,20800,20800,20800,0
20231024,122100,981715200,20800,20800,20800,20800,45
20231024,122000,980779200,20750,20750,20750,20750,0
20231024,121900,980779200,20750,20750,20750,20750,30
20231024,121800,980156700,20750,20750,20750,20750,104
20231024,121700,977998700,20800,20750,20800,20750,4
20231024,121600,977915650,20800,20750,20800,20750,7
20231024,121500,977770150,20800,20800,20800,20800,10
20231024,121400,977562150,20800,20800,20800,20800,5
20231024,121300,977458150,20800,20800,20800,20800,15
20231024,121200,977146150,20750,20750,20750,20750,0
20231024,121100,977146150,20750,20750,20750,20750,15
20231024,121000,976834900,20750,20800,20800,20750,57
20231024,120900,975650050,20850,20850,20850,20850,0
20231024,120800,975650050,20850,20800,20850,20750,1160
20231024,120700,951522700,20800,20800,20800,20800,0
20231024,120600,951522700,20800,20800,20800,20800,1
20231024,120500,951501900,20850,20850,20850,20850,10
20231024,120400,951293400,20850,20850,20850,20850,0
20231024,120300,951293400,20850,20850,20850,20850,0
20231024,120200,951293400,20850,20850,20850,20850,2
20231024,120100,951251700,20800,20800,20800,20800,45
20231024,120000,950315700,20800,20800,20800,20800,0
20231024,115900,950315700,20800,20900,20900,20800,560
20231024,115800,938642550,20950,21000,21000,20900,126
20231024,115700,936007700,21000,21000,21000,21000,0
20231024,115600,936007700,21000,21000,21000,21000,21
20231024,115500,935566700,20950,20950,20950,20950,42
20231024,115400,934686800,20900,20900,20900,20900,105
20231024,115300,932492300,20900,20900,20900,20900,2
20231024,115200,932450500,20850,20850,20850,20850,0
20231024,115100,932450500,20850,20850,20850,20850,15
20231024,115000,932137750,20900,20900,20900,20900,25
20231024,114900,931615250,20900,20900,20900,20900,10
20231024,114800,931406250,20850,20850,20850,20850,1
20231024,114700,931385400,20850,20850,20850,20850,68
20231024,114600,929967600,20850,20850,20850,20850,60
20231024,114500,928716600,20850,20850,20850,20850,101
20231024,114400,926610750,20850,20850,20850,20850,2
20231024,114300,926569050,20850,20850,20850,20850,0
20231024,114200,926569050,20850,20850,20850,20850,10
20231024,114100,926360550,20850,20950,20950,20850,138
20231024,114000,923470200,20900,20900,20900,20850,132
20231024,113900,920711450,20850,20850,20850,20850,1
20231024,113800,920690600,20850,20900,20900,20850,7
20231024,113700,920544600,20900,20900,20900,20900,15
20231024,113600,920231100,20900,20900,20900,20900,42
20231024,113500,919353300,20900,20900,20900,20900,346
20231024,113400,912121900,20900,20800,20900,20800,708
20231024,113300,897369600,20800,20800,20800,20800,200
20231024,113200,893209600,20800,20800,20800,20800,323
20231024,113100,886491200,20800,20650,20800,20650,249
20231024,113000,881314600,20700,20700,20700,20700,50
20231024,112900,880279600,20800,20800,20800,20800,0
20231024,112800,880279600,20800,20750,20800,20750,71
20231024,112700,878804450,20800,20750,20800,20750,186
20231024,112600,874936400,20750,20800,20800,20750,33
20231024,112500,874251300,20750,20750,20750,20750,55
20231024,112400,873110050,20750,20750,20750,20700,101
20231024,112300,871014800,20750,20750,20750,20750,13
20231024,112200,870745050,20750,20650,20750,20650,1370
20231024,112100,842417550,20700,20600,20700,20600,299
20231024,112000,836228450,20600,20650,20650,20600,119
20231024,111900,833771250,20650,20600,20650,20600,212
20231024,111800,829396050,20500,20600,20600,20500,76
20231024,111700,827831450,20600,20600,20600,20600,5
20231024,111600,827728450,20550,20550,20550,20550,0
20231024,111500,827728450,20550,20600,20600,20550,218
20231024,111400,823238450,20500,20500,20550,20500,7
20231024,111300,823094900,20550,20550,20550,20550,22
20231024,111200,822642800,20500,20500,20500,20500,10
20231024,111100,822437800,20550,20550,20550,20550,136
20231024,111000,819643000,20450,20450,20450,20450,0
20231024,110900,819643000,20450,20450,20450,20450,0
20231024,110800,819643000,20450,20450,20450,20450,26
20231024,110700,819111300,20450,20450,20450,20450,0
20231024,110600,819111300,20450,20500,20500,20450,20
20231024,110500,818701550,20500,20600,20600,20500,11
20231024,110400,818475950,20600,20550,20600,20550,78
20231024,110300,816872300,20500,20500,20500,20500,179
20231024,110200,813202800,20500,20500,20500,20500,0
20231024,110100,813202800,20500,20500,20500,20500,1
20231024,110000,813182300,20450,20450,20450,20450,70
20231024,105900,811750800,20450,20450,20450,20450,10
20231024,105800,811546300,20450,20450,20450,20450,3
20231024,105700,811484950,20400,20400,20400,20400,15
20231024,105600,811178950,20450,20450,20450,20450,1
20231024,105500,811158500,20450,20450,20450,20450,58
20231024,105400,809972400,20550,20450,20550,20450,93
20231024,105300,808069250,20550,20550,20550,20550,0
20231024,105200,808069250,20550,20550,20550,20550,0
20231024,105100,808069250,20550,20550,20550,20550,3
20231024,105000,808007600,20550,20550,20550,20550,3
20231024,104900,807945950,20550,20450,20550,20450,252
20231024,104800,802776200,20400,20400,20400,20400,37
20231024,104700,802021400,20400,20400,20400,20400,88
20231024,104600,800226200,20400,20400,20400,20400,0
20231024,104500,800226200,20400,20400,20400,20400,10
20231024,104400,800022200,20350,20350,20350,20350,311
20231024,104300,793693350,20350,20300,20350,20300,53
20231024,104200,792615800,20350,20350,20350,20350,108
20231024,104100,790418000,20350,20350,20350,20350,56
20231024,104000,789278400,20200,20150,20200,20150,89
20231024,103900,787482850,20100,20150,20150,20100,225
20231024,103800,782951550,20150,20150,20150,20150,535
20231024,103700,772171300,20150,20150,20200,20150,281
20231024,103600,766507500,20100,20200,20200,20100,31
20231024,103500,765882400,20100,20100,20200,20100,150
20231024,103400,762859750,20100,20150,20150,20100,62
20231024,103300,761612200,20150,20150,20150,20150,197
20231024,103200,757642650,20150,20050,20150,20050,1529
20231024,103100,726887150,20100,20150,20150,20100,156
20231024,103000,723751450,20150,20150,20150,20050,640
20231024,102900,710905750,20100,20200,20200,20100,1593
20231024,102800,678829850,20200,20200,20200,20200,1082
20231024,102700,656973450,20150,20200,20200,20150,386
20231024,102600,649180950,20150,20200,20200,20150,521
20231024,102500,638667350,20200,20250,20250,20200,1493
20231024,102400,608508700,20250,20200,20250,20200,698
20231024,102300,594377750,20250,20300,20300,20200,1881
20231024,102200,556279150,20350,20350,20350,20300,879
20231024,102100,538434150,20350,20350,20400,20350,778
20231024,102000,522601750,20400,20400,20400,20350,177
20231024,101900,518991000,20450,20450,20450,20450,2
20231024,101800,518950100,20400,20400,20400,20400,11
20231024,101700,518725700,20450,20450,20450,20450,187
20231024,101600,514901550,20450,20500,20500,20450,119
20231024,101500,512467500,20500,20500,20500,20500,452
20231024,101400,503201500,20600,20550,20600,20550,357
20231024,101300,495847800,20550,20550,20550,20550,50
20231024,101200,494820300,20550,20550,20550,20500,38
20231024,101100,494040250,20500,20500,20500,20500,30
20231024,101000,493425250,20550,20550,20600,20550,213
20231024,100900,489043100,20500,20500,20600,20500,78
20231024,100800,487441800,20500,20500,20500,20500,130
20231024,100700,484776800,20500,20500,20500,20500,51
20231024,100600,483731300,20550,20550,20550,20550,5
20231024,100500,483628550,20500,20550,20550,20500,8
20231024,100400,483464300,20550,20500,20550,20500,94
20231024,100300,481537250,20500,20500,20500,20500,5
20231024,100200,481434750,20500,20450,20500,20450,217
20231024,100100,476989250,20500,20550,20550,20450,243
20231024,100000,472007750,20500,20550,20600,20500,501
20231024,095900,461724450,20600,20600,20650,20600,385
20231024,095800,453792950,20700,20700,20700,20700,15
20231024,095700,453482450,20600,20750,20750,20600,1264
20231024,095600,427359200,20750,20700,20750,20700,37
20231024,095500,426593200,20650,20650,20650,20650,362
20231024,095400,419117900,20700,20700,20700,20700,30
20231024,095300,418496900,20650,20650,20700,20650,193
20231024,095200,414503350,20650,20650,20650,20650,103
20231024,095100,412376400,20650,20650,20650,20650,28
20231024,095000,411798200,20650,20600,20650,20600,150
20231024,094900,408703250,20600,20650,20650,20600,871
20231024,094800,390759850,20650,20700,20700,20650,134
20231024,094700,387992600,20650,20750,20750,20650,693
20231024,094600,373645500,20750,20750,20750,20700,253
20231024,094500,368398450,20750,20800,20800,20750,276
20231024,094400,362658350,20800,20850,20850,20800,26
20231024,094300,362117050,20850,20950,20950,20850,1928
20231024,094200,321856500,20950,20950,20950,20950,165
20231024,094100,318399750,20950,21050,21050,20950,1067
20231024,094000,295962800,21050,21050,21050,21050,17
20231024,093900,295604950,21050,21000,21050,21000,49
20231024,093800,294573600,21000,21000,21000,21000,9
20231024,093700,294384600,21050,21050,21050,21050,15
20231024,093600,294068850,21000,21000,21050,21000,100
20231024,093500,291965550,21000,21100,21100,21000,24
20231024,093400,291461200,21100,21100,21100,21050,297
20231024,093300,285198650,21100,21200,21200,21100,30
20231024,093200,284565300,21050,21050,21050,21050,200
20231024,093100,280355300,21050,21150,21150,21050,428
20231024,093000,271307400,21200,21150,21200,21150,184
20231024,092900,267415650,21150,21200,21200,21150,336
20231024,092800,260298350,21200,21200,21200,21200,29
20231024,092700,259683550,21200,21200,21250,21200,77
20231024,092600,258051100,21250,21250,21250,21250,78
20231024,092500,256393600,21250,21200,21250,21200,456
20231024,092400,246706600,21200,21150,21250,21150,240
20231024,092300,241618300,21100,21050,21100,21000,790
20231024,092200,224952250,21100,21100,21100,21100,312
20231024,092100,218369050,21100,21000,21100,21000,205
20231024,092000,214045350,20950,21000,21050,20950,67
20231024,091900,212637100,21000,20900,21000,20900,958
20231024,091800,192579050,20950,20950,20950,20900,99
20231024,091700,190506500,20950,20950,20950,20950,50
20231024,091600,189459000,20950,21000,21000,20800,966
20231024,091500,169262700,21000,21050,21050,21000,72
20231024,091400,167750200,21100,21000,21100,21000,409
20231024,091300,159147250,21000,21100,21100,21000,160
20231024,091200,155778450,21100,21050,21100,21050,42
20231024,091100,154893050,21050,21100,21200,21050,380
20231024,091000,146875000,21100,21150,21200,21100,188
20231024,090900,142906950,21100,21100,21150,21100,200
20231024,090800,138681900,21100,21100,21100,21100,54
20231024,090700,137542500,21100,21250,21250,21100,214
20231024,090600,133004550,21250,21100,21250,21100,437
20231024,090500,123767900,21100,21100,21100,21100,196
20231024,090400,119632300,21100,21200,21200,21100,430
20231024,090300,110524150,21200,21300,21350,21200,866
20231024,090200,92084450,21300,21300,21350,21300,491
20231024,090100,81624300,21300,21300,21350,21100,1207
20231024,090000,55978350,21250,21000,21350,21000,2632