KissMeData/086790/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193900,22498686050,42250,42250,42250,42250,51797
20231024,193800,22498686050,42250,42250,42250,42250,0
20231024,193700,22498686050,42250,42250,42250,42250,0
20231024,193600,22498686050,42250,42250,42250,42250,0
20231024,193500,22498686050,42250,42250,42250,42250,0
20231024,193400,22498686050,42250,42250,42250,42250,0
20231024,193300,22498686050,42250,42250,42250,42250,0
20231024,193200,22498686050,42250,42250,42250,42250,0
20231024,193100,22498686050,42250,42250,42250,42250,0
20231024,193000,22498686050,42250,42250,42250,42250,0
20231024,192900,22498686050,42250,42250,42250,42250,0
20231024,192800,22498686050,42250,42250,42250,42250,0
20231024,192700,22498686050,42250,42250,42250,42250,0
20231024,192600,22498686050,42250,42250,42250,42250,0
20231024,192500,22498686050,42250,42250,42250,42250,0
20231024,192400,22498686050,42250,42250,42250,42250,0
20231024,192300,22498686050,42250,42250,42250,42250,0
20231024,192200,22498686050,42250,42250,42250,42250,0
20231024,192100,22498686050,42250,42250,42250,42250,0
20231024,192000,22498686050,42250,42250,42250,42250,0
20231024,191900,22498686050,42250,42250,42250,42250,0
20231024,191800,22498686050,42250,42250,42250,42250,0
20231024,191700,22498686050,42250,42250,42250,42250,0
20231024,191600,22498686050,42250,42250,42250,42250,0
20231024,191500,22498686050,42250,42250,42250,42250,0
20231024,191400,22498686050,42250,42250,42250,42250,0
20231024,191300,22498686050,42250,42250,42250,42250,0
20231024,191200,22498686050,42250,42250,42250,42250,0
20231024,191100,22498686050,42250,42250,42250,42250,0
20231024,191000,22498686050,42250,42250,42250,42250,0
20231024,190900,22498686050,42250,42250,42250,42250,51797
20231024,190800,22498686050,42250,42250,42250,42250,0
20231024,190700,22498686050,42250,42250,42250,42250,0
20231024,190600,22498686050,42250,42250,42250,42250,0
20231024,190500,22498686050,42250,42250,42250,42250,0
20231024,190400,22498686050,42250,42250,42250,42250,0
20231024,190300,22498686050,42250,42250,42250,42250,0
20231024,190200,22498686050,42250,42250,42250,42250,0
20231024,190100,22498686050,42250,42250,42250,42250,0
20231024,190000,22498686050,42250,42250,42250,42250,0
20231024,185900,22498686050,42250,42250,42250,42250,0
20231024,185800,22498686050,42250,42250,42250,42250,0
20231024,185700,22498686050,42250,42250,42250,42250,0
20231024,185600,22498686050,42250,42250,42250,42250,0
20231024,185500,22498686050,42250,42250,42250,42250,0
20231024,185400,22498686050,42250,42250,42250,42250,0
20231024,185300,22498686050,42250,42250,42250,42250,0
20231024,185200,22498686050,42250,42250,42250,42250,0
20231024,185100,22498686050,42250,42250,42250,42250,0
20231024,185000,22498686050,42250,42250,42250,42250,0
20231024,184900,22498686050,42250,42250,42250,42250,0
20231024,184800,22498686050,42250,42250,42250,42250,0
20231024,184700,22498686050,42250,42250,42250,42250,0
20231024,184600,22498686050,42250,42250,42250,42250,0
20231024,184500,22498686050,42250,42250,42250,42250,0
20231024,184400,22498686050,42250,42250,42250,42250,0
20231024,184300,22498686050,42250,42250,42250,42250,0
20231024,184200,22498686050,42250,42250,42250,42250,0
20231024,184100,22498686050,42250,42250,42250,42250,0
20231024,184000,22498686050,42250,42250,42250,42250,0
20231024,183900,22498686050,42250,42250,42250,42250,51797
20231024,183800,22498686050,42250,42250,42250,42250,0
20231024,183700,22498686050,42250,42250,42250,42250,0
20231024,183600,22498686050,42250,42250,42250,42250,0
20231024,183500,22498686050,42250,42250,42250,42250,0
20231024,183400,22498686050,42250,42250,42250,42250,0
20231024,183300,22498686050,42250,42250,42250,42250,0
20231024,183200,22498686050,42250,42250,42250,42250,0
20231024,183100,22498686050,42250,42250,42250,42250,0
20231024,183000,22498686050,42250,42250,42250,42250,0
20231024,182900,22498686050,42250,42250,42250,42250,0
20231024,182800,22498686050,42250,42250,42250,42250,0
20231024,182700,22498686050,42250,42250,42250,42250,0
20231024,182600,22498686050,42250,42250,42250,42250,0
20231024,182500,22498686050,42250,42250,42250,42250,0
20231024,182400,22498686050,42250,42250,42250,42250,0
20231024,182300,22498686050,42250,42250,42250,42250,0
20231024,182200,22498686050,42250,42250,42250,42250,0
20231024,182100,22498686050,42250,42250,42250,42250,0
20231024,182000,22498686050,42250,42250,42250,42250,0
20231024,181900,22498686050,42250,42250,42250,42250,0
20231024,181800,22498686050,42250,42250,42250,42250,0
20231024,181700,22498686050,42250,42250,42250,42250,0
20231024,181600,22498686050,42250,42250,42250,42250,0
20231024,181500,22498686050,42250,42250,42250,42250,0
20231024,181400,22498686050,42250,42250,42250,42250,0
20231024,181300,22498686050,42250,42250,42250,42250,0
20231024,181200,22498686050,42250,42250,42250,42250,0
20231024,181100,22498686050,42250,42250,42250,42250,0
20231024,181000,22498686050,42250,42250,42250,42250,0
20231024,180900,22498686050,42250,42250,42250,42250,51797
20231024,180800,22498686050,42250,42250,42250,42250,0
20231024,180700,22498686050,42250,42250,42250,42250,0
20231024,180600,22498686050,42250,42250,42250,42250,0
20231024,180500,22498686050,42250,42250,42250,42250,0
20231024,180400,22498686050,42250,42250,42250,42250,0
20231024,180300,22498686050,42250,42250,42250,42250,0
20231024,180200,22498686050,42250,42250,42250,42250,0
20231024,180100,22498686050,42250,42250,42250,42250,0
20231024,180000,22498686050,42250,42250,42250,42250,0
20231024,175900,22498686050,42250,42250,42250,42250,0
20231024,175800,22498686050,42250,42250,42250,42250,0
20231024,175700,22498686050,42250,42250,42250,42250,0
20231024,175600,22498686050,42250,42250,42250,42250,0
20231024,175500,22498686050,42250,42250,42250,42250,0
20231024,175400,22498686050,42250,42250,42250,42250,0
20231024,175300,22498686050,42250,42250,42250,42250,0
20231024,175200,22498686050,42250,42250,42250,42250,0
20231024,175100,22498686050,42250,42250,42250,42250,0
20231024,175000,22498686050,42250,42250,42250,42250,0
20231024,174900,22498686050,42250,42250,42250,42250,0
20231024,174800,22498686050,42250,42250,42250,42250,0
20231024,174700,22498686050,42250,42250,42250,42250,0
20231024,174600,22498686050,42250,42250,42250,42250,0
20231024,174500,22498686050,42250,42250,42250,42250,0
20231024,174400,22498686050,42250,42250,42250,42250,0
20231024,174300,22498686050,42250,42250,42250,42250,0
20231024,174200,22498686050,42250,42250,42250,42250,0
20231024,174100,22498686050,42250,42250,42250,42250,0
20231024,174000,22498686050,42250,42250,42250,42250,0
20231024,173900,22498686050,42250,42250,42250,42250,51797
20231024,173800,22498686050,42250,42250,42250,42250,0
20231024,173700,22498686050,42250,42250,42250,42250,0
20231024,173600,22498686050,42250,42250,42250,42250,0
20231024,173500,22498686050,42250,42250,42250,42250,0
20231024,173400,22498686050,42250,42250,42250,42250,0
20231024,173300,22498686050,42250,42250,42250,42250,0
20231024,173200,22498686050,42250,42250,42250,42250,0
20231024,173100,22498686050,42250,42250,42250,42250,0
20231024,173000,22498686050,42250,42250,42250,42250,0
20231024,172900,22498686050,42250,42250,42250,42250,0
20231024,172800,22498686050,42250,42250,42250,42250,0
20231024,172700,22498686050,42250,42250,42250,42250,0
20231024,172600,22498686050,42250,42250,42250,42250,0
20231024,172500,22498686050,42250,42250,42250,42250,0
20231024,172400,22498686050,42250,42250,42250,42250,0
20231024,172300,22498686050,42250,42250,42250,42250,0
20231024,172200,22498686050,42250,42250,42250,42250,0
20231024,172100,22498686050,42250,42250,42250,42250,0
20231024,172000,22498686050,42250,42250,42250,42250,0
20231024,171900,22498686050,42250,42250,42250,42250,0
20231024,171800,22498686050,42250,42250,42250,42250,0
20231024,171700,22498686050,42250,42250,42250,42250,0
20231024,171600,22498686050,42250,42250,42250,42250,0
20231024,171500,22498686050,42250,42250,42250,42250,0
20231024,171400,22498686050,42250,42250,42250,42250,0
20231024,171300,22498686050,42250,42250,42250,42250,0
20231024,171200,22498686050,42250,42250,42250,42250,0
20231024,171100,22498686050,42250,42250,42250,42250,0
20231024,171000,22498686050,42250,42250,42250,42250,0
20231024,170900,22498686050,42250,42250,42250,42250,51797
20231024,170800,22498686050,42250,42250,42250,42250,0
20231024,170700,22498686050,42250,42250,42250,42250,0
20231024,170600,22498686050,42250,42250,42250,42250,0
20231024,170500,22498686050,42250,42250,42250,42250,0
20231024,170400,22498686050,42250,42250,42250,42250,0
20231024,170300,22498686050,42250,42250,42250,42250,0
20231024,170200,22498686050,42250,42250,42250,42250,0
20231024,170100,22498686050,42250,42250,42250,42250,0
20231024,170000,22498686050,42250,42250,42250,42250,0
20231024,165900,22498686050,42250,42250,42250,42250,0
20231024,165800,22498686050,42250,42250,42250,42250,0
20231024,165700,22498686050,42250,42250,42250,42250,0
20231024,165600,22498686050,42250,42250,42250,42250,0
20231024,165500,22498686050,42250,42250,42250,42250,0
20231024,165400,22498686050,42250,42250,42250,42250,0
20231024,165300,22498686050,42250,42250,42250,42250,0
20231024,165200,22498686050,42250,42250,42250,42250,0
20231024,165100,22498686050,42250,42250,42250,42250,0
20231024,165000,22498686050,42250,42250,42250,42250,0
20231024,164900,22498686050,42250,42250,42250,42250,0
20231024,164800,22498686050,42250,42250,42250,42250,0
20231024,164700,22498686050,42250,42250,42250,42250,0
20231024,164600,22498686050,42250,42250,42250,42250,0
20231024,164500,22498686050,42250,42250,42250,42250,0
20231024,164400,22498686050,42250,42250,42250,42250,0
20231024,164300,22498686050,42250,42250,42250,42250,0
20231024,164200,22498686050,42250,42250,42250,42250,0
20231024,164100,22498686050,42250,42250,42250,42250,0
20231024,164000,22498686050,42250,42250,42250,42250,0
20231024,163900,22498686050,42250,42250,42250,42250,51797
20231024,163800,22498686050,42250,42250,42250,42250,0
20231024,163700,22498686050,42250,42250,42250,42250,0
20231024,163600,22498686050,42250,42250,42250,42250,0
20231024,163500,22498686050,42250,42250,42250,42250,0
20231024,163400,22498686050,42250,42250,42250,42250,0
20231024,163300,22498686050,42250,42250,42250,42250,0
20231024,163200,22498686050,42250,42250,42250,42250,0
20231024,163100,22498686050,42250,42250,42250,42250,0
20231024,163000,22498686050,42250,42250,42250,42250,0
20231024,162900,22498686050,42250,42250,42250,42250,0
20231024,162800,22498686050,42250,42250,42250,42250,0
20231024,162700,22498686050,42250,42250,42250,42250,0
20231024,162600,22498686050,42250,42250,42250,42250,0
20231024,162500,22498686050,42250,42250,42250,42250,0
20231024,162400,22498686050,42250,42250,42250,42250,0
20231024,162300,22498686050,42250,42250,42250,42250,0
20231024,162200,22498686050,42250,42250,42250,42250,0
20231024,162100,22498686050,42250,42250,42250,42250,0
20231024,162000,22498686050,42250,42250,42250,42250,0
20231024,161900,22498686050,42250,42250,42250,42250,0
20231024,161800,22498686050,42250,42250,42250,42250,0
20231024,161700,22498686050,42250,42250,42250,42250,0
20231024,161600,22498686050,42250,42250,42250,42250,0
20231024,161500,22498686050,42250,42250,42250,42250,0
20231024,161400,22498686050,42250,42250,42250,42250,0
20231024,161300,22498686050,42250,42250,42250,42250,0
20231024,161200,22498686050,42250,42250,42250,42250,0
20231024,161100,22498686050,42250,42250,42250,42250,0
20231024,161000,22498686050,42250,42250,42250,42250,0
20231024,160900,22498686050,42250,42250,42250,42250,51797
20231024,160800,22498686050,42250,42250,42250,42250,0
20231024,160700,22498686050,42250,42250,42250,42250,0
20231024,160600,22498686050,42250,42250,42250,42250,0
20231024,160500,22498686050,42250,42250,42250,42250,0
20231024,160400,22498686050,42250,42250,42250,42250,0
20231024,160300,22498686050,42250,42250,42250,42250,0
20231024,160200,22498686050,42250,42250,42250,42250,0
20231024,160100,22498686050,42250,42250,42250,42250,0
20231024,160000,22498686050,42250,42250,42250,42250,0
20231024,155900,22498686050,42250,42250,42250,42250,0
20231024,155800,22498686050,42250,42250,42250,42250,0
20231024,155700,22498686050,42250,42250,42250,42250,0
20231024,155600,22498686050,42250,42250,42250,42250,0
20231024,155500,22498686050,42250,42250,42250,42250,0
20231024,155400,22498686050,42250,42250,42250,42250,0
20231024,155300,22498686050,42250,42250,42250,42250,0
20231024,155200,22498686050,42250,42250,42250,42250,0
20231024,155100,22498686050,42250,42250,42250,42250,0
20231024,155000,22498686050,42250,42250,42250,42250,0
20231024,154900,22498686050,42250,42250,42250,42250,0
20231024,154800,22498686050,42250,42250,42250,42250,0
20231024,154700,22498686050,42250,42250,42250,42250,0
20231024,154600,22498686050,42250,42250,42250,42250,0
20231024,154500,22498686050,42250,42250,42250,42250,0
20231024,154400,22498686050,42250,42250,42250,42250,0
20231024,154300,22498686050,42250,42250,42250,42250,0
20231024,154200,22498686050,42250,42250,42250,42250,0
20231024,154100,22498686050,42250,42250,42250,42250,0
20231024,154000,22498686050,42250,42250,42250,42250,0
20231024,153900,22498686050,42250,42250,42250,42250,51797
20231024,153800,22498686050,42250,42250,42250,42250,0
20231024,153700,22498686050,42250,42250,42250,42250,0
20231024,153600,22498686050,42250,42250,42250,42250,0
20231024,153500,22498686050,42250,42250,42250,42250,0
20231024,153400,22498686050,42250,42250,42250,42250,0
20231024,153300,22498686050,42250,42250,42250,42250,0
20231024,153200,22498686050,42250,42250,42250,42250,0
20231024,153100,22498686050,42250,42250,42250,42250,0
20231024,153000,22498686050,42250,42250,42250,42250,51797
20231024,152900,20310262800,42400,42400,42400,42400,0
20231024,152800,20310262800,42400,42400,42400,42400,0
20231024,152700,20310262800,42400,42400,42400,42400,0
20231024,152600,20310262800,42400,42400,42400,42400,0
20231024,152500,20310262800,42400,42400,42400,42400,0
20231024,152400,20310262800,42400,42400,42400,42400,0
20231024,152300,20310262800,42400,42400,42400,42400,0
20231024,152200,20310262800,42400,42400,42400,42400,0
20231024,152100,20310262800,42400,42400,42400,42400,0
20231024,152000,20310262800,42400,42400,42400,42400,0
20231024,151900,20310262800,42400,42400,42400,42300,1290
20231024,151800,20255615000,42300,42350,42350,42300,1198
20231024,151700,20204890950,42350,42350,42350,42300,703
20231024,151600,20175148150,42300,42300,42350,42250,1034
20231024,151500,20131415850,42350,42300,42350,42250,3929
20231024,151400,19965212800,42350,42300,42350,42300,1506
20231024,151300,19901460100,42300,42300,42350,42300,683
20231024,151200,19872560800,42350,42300,42350,42300,911
20231024,151100,19833993600,42300,42300,42350,42300,483
20231024,151000,19813553750,42300,42300,42350,42300,500
20231024,150900,19792394800,42350,42300,42350,42300,681
20231024,150800,19763563800,42350,42300,42350,42300,361
20231024,150700,19748284750,42350,42300,42350,42300,343
20231024,150600,19733772550,42350,42300,42350,42300,470
20231024,150500,19713874800,42350,42300,42350,42300,332
20231024,150400,19699824150,42350,42350,42350,42300,566
20231024,150300,19675860150,42350,42350,42350,42300,1101
20231024,150200,19629246250,42300,42300,42350,42300,179
20231024,150100,19621672650,42300,42250,42350,42250,2552
20231024,150000,19513696050,42300,42250,42300,42250,1712
20231024,145900,19441305500,42300,42250,42300,42250,960
20231024,145800,19400711750,42300,42250,42300,42250,1164
20231024,145700,19351484400,42300,42250,42300,42250,330
20231024,145600,19337536250,42300,42250,42300,42250,352
20231024,145500,19322656150,42300,42300,42300,42250,434
20231024,145400,19304310950,42300,42250,42300,42250,673
20231024,145300,19275855100,42300,42300,42300,42250,1167
20231024,145200,19226505800,42300,42250,42300,42250,478
20231024,145100,19206302650,42250,42250,42300,42250,445
20231024,145000,19187493400,42300,42250,42300,42250,392
20231024,144900,19170928200,42300,42300,42300,42250,641
20231024,144800,19143833750,42300,42300,42300,42250,258
20231024,144700,19132932350,42300,42250,42300,42250,406
20231024,144600,19115773600,42300,42250,42300,42250,411
20231024,144500,19098407400,42300,42300,42300,42250,593
20231024,144400,19073349450,42300,42250,42300,42250,352
20231024,144300,19058476850,42300,42250,42300,42250,832
20231024,144200,19023300100,42300,42250,42300,42250,379
20231024,144100,19007285100,42300,42250,42300,42250,1033
20231024,144000,18963614800,42300,42250,42300,42250,1065
20231024,143900,18918614950,42300,42300,42300,42250,327
20231024,143800,18904793600,42250,42250,42300,42250,297
20231024,143700,18892238450,42250,42300,42300,42250,417
20231024,143600,18874613900,42300,42300,42300,42250,233
20231024,143500,18864763100,42300,42300,42300,42250,322
20231024,143400,18851156250,42300,42300,42300,42250,1073
20231024,143300,18805820700,42250,42300,42300,42250,2600
20231024,143200,18695968100,42300,42300,42300,42250,325
20231024,143100,18682233100,42300,42300,42300,42250,225
20231024,143000,18672723950,42250,42300,42300,42250,272
20231024,142900,18661229950,42300,42300,42300,42250,339
20231024,142800,18646905850,42250,42300,42300,42250,300
20231024,142700,18634224800,42300,42250,42300,42200,2089
20231024,142600,18545961900,42250,42350,42350,42250,5695
20231024,142500,18305176550,42300,42350,42350,42300,218
20231024,142400,18295953500,42300,42350,42350,42300,154
20231024,142300,18289435700,42350,42350,42350,42300,3216
20231024,142200,18153307950,42350,42350,42400,42350,240
20231024,142100,18143139800,42350,42350,42400,42350,140
20231024,142000,18137210750,42350,42350,42350,42300,678
20231024,141900,18108503500,42300,42350,42350,42300,288
20231024,141800,18096316600,42300,42350,42400,42300,509
20231024,141700,18074764700,42300,42350,42350,42300,1652
20231024,141600,18004806500,42350,42400,42400,42300,973
20231024,141500,17963606250,42400,42400,42400,42300,1365
20231024,141400,17905802950,42350,42350,42400,42300,2738
20231024,141300,17789847200,42300,42350,42350,42300,1000
20231024,141200,17747505750,42350,42350,42350,42300,317
20231024,141100,17734090000,42350,42350,42350,42300,266
20231024,141000,17722835850,42350,42350,42350,42300,92
20231024,140900,17718943300,42300,42350,42350,42300,347
20231024,140800,17704260550,42300,42350,42350,42300,268
20231024,140700,17692918000,42300,42300,42350,42300,171
20231024,140600,17685681600,42300,42300,42350,42300,189
20231024,140500,17677684650,42350,42350,42350,42300,168
20231024,140400,17670573550,42300,42300,42350,42300,250
20231024,140300,17659996500,42300,42350,42350,42300,404
20231024,140200,17642893600,42350,42300,42400,42300,2066
20231024,140100,17555399800,42300,42250,42300,42250,3569
20231024,140000,17404444550,42250,42250,42300,42250,1961
20231024,135900,17321590300,42250,42250,42300,42250,852
20231024,135800,17285584500,42250,42250,42300,42250,283
20231024,135700,17273624800,42250,42250,42300,42250,535
20231024,135600,17251016050,42250,42250,42300,42250,363
20231024,135500,17235679250,42250,42250,42300,42250,503
20231024,135400,17214427250,42250,42250,42300,42250,180
20231024,135300,17206822150,42250,42300,42300,42250,444
20231024,135200,17188060100,42250,42250,42300,42250,406
20231024,135100,17170906450,42250,42250,42300,42250,169
20231024,135000,17163766100,42250,42250,42300,42250,608
20231024,134900,17138075500,42250,42250,42300,42250,736
20231024,134800,17106958850,42250,42250,42300,42250,825
20231024,134700,17072102500,42250,42250,42250,42250,583
20231024,134600,17047470750,42250,42250,42300,42250,1035
20231024,134500,17003739150,42250,42250,42300,42250,720
20231024,134400,16973319050,42250,42250,42300,42250,576
20231024,134300,16948981800,42250,42250,42300,42250,502
20231024,134200,16927772100,42250,42250,42300,42250,295
20231024,134100,16915305700,42300,42300,42300,42250,556
20231024,134000,16891809500,42250,42250,42300,42250,300
20231024,133900,16879134350,42250,42250,42300,42250,274
20231024,133800,16867557750,42300,42250,42300,42250,316
20231024,133700,16854204000,42250,42250,42300,42250,451
20231024,133600,16835149000,42250,42250,42250,42250,113
20231024,133500,16830374750,42250,42250,42300,42250,413
20231024,133400,16812922750,42250,42250,42300,42250,182
20231024,133300,16805233000,42250,42250,42300,42250,303
20231024,133200,16792431150,42250,42250,42300,42250,573
20231024,133100,16768220750,42250,42250,42300,42250,1065
20231024,133000,16723221750,42250,42300,42300,42250,436
20231024,132900,16704794200,42250,42250,42300,42250,353
20231024,132800,16689879800,42250,42300,42300,42250,232
20231024,132700,16680077500,42250,42200,42300,42200,701
20231024,132600,16650458000,42200,42250,42250,42200,430
20231024,132500,16632290950,42250,42300,42300,42250,189
20231024,132400,16624305250,42250,42250,42300,42250,675
20231024,132300,16595786400,42250,42250,42300,42250,399
20231024,132200,16578926050,42250,42300,42300,42250,207
20231024,132100,16570175000,42300,42300,42300,42250,428
20231024,132000,16552071300,42300,42250,42400,42250,12335
20231024,131900,16030061800,42200,42200,42250,42200,684
20231024,131800,16001180800,42200,42200,42250,42200,172
20231024,131700,15993922200,42200,42200,42250,42200,555
20231024,131600,15970501050,42200,42200,42250,42200,436
20231024,131500,15952099050,42200,42250,42250,42200,275
20231024,131400,15940490600,42200,42200,42250,42200,603
20231024,131300,15915043900,42200,42200,42200,42200,178
20231024,131200,15907532300,42200,42200,42250,42200,502
20231024,131100,15886344850,42200,42200,42250,42200,426
20231024,131000,15868367500,42200,42200,42250,42200,501
20231024,130900,15847223400,42200,42200,42250,42200,351
20231024,130800,15832411000,42200,42200,42250,42200,415
20231024,130700,15814894400,42250,42200,42250,42200,1470
20231024,130600,15752803200,42200,42200,42250,42200,645
20231024,130500,15725584000,42200,42200,42250,42200,545
20231024,130400,15702584900,42200,42200,42250,42200,339
20231024,130300,15688275800,42200,42200,42250,42200,412
20231024,130200,15670889050,42200,42200,42250,42200,588
20231024,130100,15646075400,42250,42250,42250,42200,1777
20231024,130000,15571003900,42250,42300,42300,42250,375
20231024,125900,15555157200,42250,42250,42300,42250,452
20231024,125800,15536059650,42250,42250,42300,42250,365
20231024,125700,15520638200,42300,42250,42300,42250,1074
20231024,125600,15475260000,42300,42250,42300,42250,520
20231024,125500,15453278550,42250,42250,42300,42250,419
20231024,125400,15435575700,42250,42250,42300,42250,452
20231024,125300,15416470600,42250,42250,42300,42250,434
20231024,125200,15398131150,42250,42300,42300,42250,394
20231024,125100,15381484450,42250,42250,42300,42250,293
20231024,125000,15369104900,42250,42250,42300,42250,383
20231024,124900,15352923100,42250,42300,42300,42250,497
20231024,124800,15331921950,42250,42300,42300,42250,164
20231024,124700,15324992800,42250,42250,42300,42250,402
20231024,124600,15308008150,42300,42250,42300,42250,232
20231024,124500,15298205500,42300,42250,42300,42250,287
20231024,124400,15286076800,42250,42250,42300,42250,399
20231024,124300,15269217750,42250,42250,42300,42250,139
20231024,124200,15263344900,42250,42250,42300,42250,346
20231024,124100,15248726150,42250,42250,42300,42250,440
20231024,124000,15230133250,42250,42250,42300,42250,263
20231024,123900,15219021400,42250,42300,42300,42250,308
20231024,123800,15206007950,42250,42250,42300,42250,256
20231024,123700,15195191400,42250,42250,42300,42250,346
20231024,123600,15180569950,42300,42300,42300,42250,284
20231024,123500,15168570700,42250,42300,42300,42250,391
20231024,123400,15152044200,42300,42250,42300,42250,462
20231024,123300,15132512550,42250,42200,42300,42200,3074
20231024,123200,15002640500,42200,42200,42250,42200,250
20231024,123100,14992089550,42200,42200,42250,42200,298
20231024,123000,14979513800,42200,42200,42250,42200,258
20231024,122900,14968626050,42200,42250,42250,42200,789
20231024,122800,14935324450,42200,42250,42250,42200,2803
20231024,122700,14816917550,42250,42250,42300,42250,1460
20231024,122600,14755232250,42250,42300,42350,42250,2660
20231024,122500,14642706300,42300,42400,42450,42300,6603
20231024,122400,14362822300,42400,42400,42400,42400,380
20231024,122300,14346710300,42400,42450,42450,42400,510
20231024,122200,14325080800,42400,42400,42450,42400,877
20231024,122100,14287893300,42400,42400,42400,42400,195
20231024,122000,14279625300,42450,42400,42450,42400,1341
20231024,121900,14222766000,42400,42400,42450,42400,302
20231024,121800,14209961150,42450,42400,42450,42400,254
20231024,121700,14199188750,42400,42450,42450,42400,829
20231024,121600,14164020850,42400,42400,42450,42400,184
20231024,121500,14156219100,42400,42450,42450,42400,318
20231024,121400,14142732400,42400,42400,42450,42400,538
20231024,121300,14119910850,42400,42400,42450,42400,283
20231024,121200,14107911500,42400,42400,42450,42400,2702
20231024,121100,13993223600,42400,42400,42450,42400,451
20231024,121000,13974094300,42400,42400,42450,42400,363
20231024,120900,13958698350,42400,42450,42500,42400,1082
20231024,120800,13912766950,42450,42500,42500,42450,1940
20231024,120700,13830367850,42500,42500,42550,42500,500
20231024,120600,13809112800,42500,42550,42550,42500,258
20231024,120500,13798145400,42550,42500,42550,42500,794
20231024,120400,13764399850,42550,42500,42550,42500,647
20231024,120300,13736902100,42500,42500,42550,42500,246
20231024,120200,13726444500,42550,42500,42550,42500,534
20231024,120100,13703734350,42500,42500,42550,42500,1457
20231024,120000,13641809350,42500,42500,42550,42500,130
20231024,115900,13636283350,42500,42500,42550,42500,489
20231024,115800,13615493600,42550,42550,42550,42500,573
20231024,115700,13591134000,42500,42500,42550,42500,479
20231024,115600,13570776450,42500,42500,42550,42500,484
20231024,115500,13550203850,42550,42500,42550,42500,658
20231024,115400,13522234500,42500,42550,42550,42500,365
20231024,115300,13506715850,42500,42500,42550,42500,238
20231024,115200,13496600750,42500,42550,42550,42500,307
20231024,115100,13483552850,42500,42550,42550,42500,2132
20231024,115000,13392852350,42550,42550,42550,42500,1382
20231024,114900,13334062400,42500,42550,42600,42500,1242
20231024,114800,13281216250,42550,42600,42600,42550,1068
20231024,114700,13235768800,42550,42550,42600,42550,295
20231024,114600,13223216300,42550,42550,42600,42500,869
20231024,114500,13186232400,42500,42550,42550,42500,1622
20231024,114400,13117230250,42550,42550,42600,42550,944
20231024,114300,13077051300,42600,42600,42600,42550,1302
20231024,114200,13021601900,42550,42600,42600,42550,309
20231024,114100,13008453600,42600,42550,42600,42550,1165
20231024,114000,12958838600,42550,42600,42600,42550,323
20231024,113900,12945090450,42550,42550,42600,42550,1069
20231024,113800,12899573750,42550,42550,42600,42500,541
20231024,113700,12876557600,42500,42500,42550,42500,938
20231024,113600,12836661050,42550,42450,42550,42450,2309
20231024,113500,12738541500,42500,42450,42500,42450,366
20231024,113400,12723004350,42450,42450,42500,42450,305
20231024,113300,12710054000,42450,42500,42500,42450,316
20231024,113200,12696635400,42500,42450,42500,42450,917
20231024,113100,12657687800,42450,42500,42500,42450,267
20231024,113000,12646352950,42450,42400,42450,42400,1885
20231024,112900,12566343650,42400,42400,42450,42400,2335
20231024,112800,12467237700,42400,42450,42500,42400,2012
20231024,112700,12381875000,42500,42400,42500,42400,1416
20231024,112600,12321769100,42400,42400,42450,42400,306
20231024,112500,12308794150,42400,42400,42450,42400,682
20231024,112400,12279874300,42400,42450,42450,42400,187
20231024,112300,12271944950,42400,42450,42450,42400,1600
20231024,112200,12204040450,42450,42400,42500,42400,1633
20231024,112100,12134721950,42400,42400,42450,42400,3145
20231024,112000,12001227650,42400,42450,42450,42400,412
20231024,111900,11983756000,42400,42450,42450,42350,803
20231024,111800,11949684250,42400,42350,42450,42350,3517
20231024,111700,11800672450,42300,42300,42350,42300,625
20231024,111600,11774211750,42300,42350,42350,42300,599
20231024,111500,11748870800,42300,42350,42350,42300,84
20231024,111400,11745316900,42300,42300,42350,42300,292
20231024,111300,11732964950,42300,42350,42350,42300,1219
20231024,111200,11681356300,42400,42350,42400,42350,2780
20231024,111100,11563511400,42350,42300,42350,42250,3897
20231024,111000,11398622000,42250,42250,42300,42250,628
20231024,110900,11372085250,42250,42250,42300,42250,1836
20231024,110800,11294513700,42250,42300,42300,42250,186
20231024,110700,11286654600,42300,42250,42300,42250,671
20231024,110600,11258304050,42300,42300,42300,42250,304
20231024,110500,11245455400,42250,42250,42300,42250,234
20231024,110400,11235567350,42250,42250,42300,42200,4183
20231024,110300,11058845850,42200,42200,42250,42200,203
20231024,110200,11050279000,42250,42200,42250,42200,285
20231024,110100,11038249000,42200,42200,42250,42200,592
20231024,110000,11013254850,42200,42250,42300,42200,1988
20231024,105900,10929276850,42250,42250,42300,42250,1065
20231024,105800,10884269050,42250,42250,42300,42250,330
20231024,105700,10870323850,42250,42300,42300,42250,1026
20231024,105600,10826973950,42250,42300,42300,42250,1524
20231024,105500,10762571950,42250,42100,42300,42100,3786
20231024,105400,10602896350,42100,42100,42150,42100,516
20231024,105300,10581166200,42100,42100,42150,42100,685
20231024,105200,10552327400,42150,42100,42150,42100,542
20231024,105100,10529508750,42100,42200,42200,42100,3447
20231024,105000,10384215000,42200,42150,42200,42150,296
20231024,104900,10371735200,42150,42150,42200,42150,818
20231024,104800,10337252050,42150,42200,42200,42150,940
20231024,104700,10297607950,42200,42250,42250,42150,1404
20231024,104600,10238356950,42250,42100,42250,42100,4627
20231024,104500,10043134650,42100,42150,42150,42100,350
20231024,104400,10028398950,42100,42150,42150,42100,198
20231024,104300,10020060750,42150,42100,42150,42100,2799
20231024,104200,9902102950,42100,42100,42150,42100,3422
20231024,104100,9757912250,42100,42100,42150,42100,411
20231024,104000,9740606950,42150,42150,42200,42150,3558
20231024,103900,9590636900,42150,42150,42200,42150,196
20231024,103800,9582372100,42150,42200,42200,42150,324
20231024,103700,9568714650,42150,42150,42200,42150,1263
20231024,103600,9515450000,42150,42150,42200,42150,445
20231024,103500,9496692900,42150,42100,42250,42100,3161
20231024,103400,9363400450,42100,42200,42200,42100,3772
20231024,103300,9204290050,42200,42250,42250,42200,1026
20231024,103200,9160992500,42200,42250,42250,42200,214
20231024,103100,9151960950,42200,42200,42250,42200,339
20231024,103000,9137651150,42200,42200,42250,42200,926
20231024,102900,9098543500,42200,42250,42300,42200,1704
20231024,102800,9026570150,42250,42300,42350,42250,1074
20231024,102700,8981154200,42300,42300,42350,42300,1066
20231024,102600,8936060000,42350,42300,42350,42300,1416
20231024,102500,8876118850,42300,42300,42400,42300,1236
20231024,102400,8823794300,42350,42350,42400,42300,1503
20231024,102300,8760126550,42350,42450,42450,42350,3842
20231024,102200,8597106700,42450,42500,42550,42450,3165
20231024,102100,8462599700,42500,42600,42600,42500,8967
20231024,102000,8081033650,42600,42550,42600,42550,961
20231024,101900,8040119950,42600,42500,42600,42500,3166
20231024,101800,7905416050,42550,42400,42550,42400,7930
20231024,101700,7568604500,42400,42400,42400,42350,909
20231024,101600,7530091700,42400,42350,42400,42350,773
20231024,101500,7497351600,42350,42450,42450,42350,1451
20231024,101400,7435830500,42450,42400,42450,42350,1595
20231024,101300,7368197800,42400,42350,42400,42350,577
20231024,101200,7343760900,42350,42400,42450,42350,1035
20231024,101100,7299898200,42450,42450,42450,42400,547
20231024,101000,7276696650,42450,42400,42450,42400,1133
20231024,100900,7228637500,42450,42350,42500,42350,1605
20231024,100800,7160584850,42400,42300,42400,42250,1617
20231024,100700,7092185000,42300,42300,42350,42250,2001
20231024,100600,7007589600,42350,42250,42350,42200,3279
20231024,100500,6868999550,42250,42250,42250,42200,4778
20231024,100400,6667364200,42250,42250,42250,42200,846
20231024,100300,6631659350,42250,42200,42250,42150,1735
20231024,100200,6558454200,42200,42200,42200,42150,660
20231024,100100,6530634250,42200,42150,42200,42100,777
20231024,100000,6497900700,42150,42150,42200,42100,889
20231024,095900,6460439950,42200,42150,42200,42100,1249
20231024,095800,6407796000,42150,42100,42150,42100,450
20231024,095700,6388843000,42100,42150,42200,42050,4095
20231024,095600,6216369750,42200,42100,42200,42050,1893
20231024,095500,6136609400,42150,42050,42150,42050,1154
20231024,095400,6088056500,42050,42050,42100,42000,2075
20231024,095300,6000805500,42100,42050,42100,42000,746
20231024,095200,5969430300,42100,42100,42150,42050,5060
20231024,095100,5756527100,42150,42100,42150,42100,589
20231024,095000,5731729350,42100,42150,42150,42100,560
20231024,094900,5708152800,42100,42050,42200,41950,6150
20231024,094800,5449534350,42000,42050,42050,42000,565
20231024,094700,5425778250,42100,42050,42100,42050,774
20231024,094600,5393228750,42050,42100,42150,42050,1838
20231024,094500,5315846000,42100,42050,42100,42050,785
20231024,094400,5282825600,42050,42050,42100,42050,737
20231024,094300,5251833500,42100,42050,42100,42050,1081
20231024,094200,5206349800,42050,42150,42150,42000,3502
20231024,094100,5058944400,42150,42150,42200,42100,892
20231024,094000,5021347100,42150,42000,42200,42000,4767
20231024,093900,4820776250,42000,42000,42000,41950,2204
20231024,093800,4728223500,42000,42050,42050,42000,1040
20231024,093700,4684537300,42050,42050,42050,42000,1567
20231024,093600,4618716450,42000,42050,42100,42000,1968
20231024,093500,4535973300,42100,42150,42200,42050,2603
20231024,093400,4426384950,42200,42150,42200,42100,1273
20231024,093300,4372734450,42100,42150,42150,42100,914
20231024,093200,4334225300,42150,42200,42200,42150,296
20231024,093100,4321745500,42200,42250,42250,42150,6421
20231024,093000,4050827550,42200,42250,42250,42200,1205
20231024,092900,3999969300,42200,42250,42250,42200,593
20231024,092800,3974934200,42250,42300,42300,42250,1513
20231024,092700,3911006350,42250,42250,42300,42250,451
20231024,092600,3891947750,42250,42350,42350,42250,850
20231024,092500,3855989150,42300,42350,42350,42300,954
20231024,092400,3815607100,42350,42400,42400,42300,904
20231024,092300,3777318800,42400,42250,42400,42200,4465
20231024,092200,3588457100,42250,42300,42300,42200,8972
20231024,092100,3209377300,42250,42250,42350,42250,1854
20231024,092000,3130967700,42300,42300,42300,42250,4654
20231024,091900,2934168700,42300,42350,42350,42300,5515
20231024,091800,2700878650,42300,42400,42400,42300,3247
20231024,091700,2563391050,42400,42450,42450,42350,1352
20231024,091600,2506065400,42400,42450,42450,42400,964
20231024,091500,2465161250,42450,42400,42500,42400,2378
20231024,091400,2364254250,42400,42400,42450,42350,1879
20231024,091300,2284588500,42350,42350,42400,42350,1439
20231024,091200,2223582200,42400,42400,42400,42300,1735
20231024,091100,2150111050,42400,42300,42400,42250,1842
20231024,091000,2072128600,42300,42350,42500,42250,4063
20231024,090900,1900015750,42350,42350,42350,42300,1178
20231024,090800,1850155850,42350,42400,42450,42300,1783
20231024,090700,1774630850,42400,42250,42500,42250,3588
20231024,090600,1622587500,42300,42250,42300,42200,3476
20231024,090500,1475611050,42250,42250,42350,42200,5613
20231024,090400,1238278800,42300,42350,42400,42250,4293
20231024,090300,1056682200,42350,42350,42400,42300,1934
20231024,090200,974787050,42350,42550,42550,42300,6915
20231024,090100,681664850,42500,42550,42600,42400,6223
20231024,090000,417252900,42600,42700,42750,42400,9686