KissMeData/001120/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,183200,4132946000,25200,25200,25200,25200,9270
20231023,183100,4132946000,25200,25200,25200,25200,0
20231023,183000,4132946000,25200,25200,25200,25200,0
20231023,182900,4132946000,25200,25200,25200,25200,0
20231023,182800,4132946000,25200,25200,25200,25200,0
20231023,182700,4132946000,25200,25200,25200,25200,0
20231023,182600,4132946000,25200,25200,25200,25200,0
20231023,182500,4132946000,25200,25200,25200,25200,0
20231023,182400,4132946000,25200,25200,25200,25200,0
20231023,182300,4132946000,25200,25200,25200,25200,0
20231023,182200,4132946000,25200,25200,25200,25200,0
20231023,182100,4132946000,25200,25200,25200,25200,0
20231023,182000,4132946000,25200,25200,25200,25200,0
20231023,181900,4132946000,25200,25200,25200,25200,0
20231023,181800,4132946000,25200,25200,25200,25200,0
20231023,181700,4132946000,25200,25200,25200,25200,0
20231023,181600,4132946000,25200,25200,25200,25200,0
20231023,181500,4132946000,25200,25200,25200,25200,0
20231023,181400,4132946000,25200,25200,25200,25200,0
20231023,181300,4132946000,25200,25200,25200,25200,0
20231023,181200,4132946000,25200,25200,25200,25200,0
20231023,181100,4132946000,25200,25200,25200,25200,0
20231023,181000,4132946000,25200,25200,25200,25200,0
20231023,180900,4132946000,25200,25200,25200,25200,0
20231023,180800,4132946000,25200,25200,25200,25200,0
20231023,180700,4132946000,25200,25200,25200,25200,0
20231023,180600,4132946000,25200,25200,25200,25200,0
20231023,180500,4132946000,25200,25200,25200,25200,0
20231023,180400,4132946000,25200,25200,25200,25200,0
20231023,180300,4132946000,25200,25200,25200,25200,0
20231023,180200,4132946000,25200,25200,25200,25200,9270
20231023,180100,4132946000,25200,25200,25200,25200,0
20231023,180000,4132946000,25200,25200,25200,25200,0
20231023,175900,4132946000,25200,25200,25200,25200,0
20231023,175800,4132946000,25200,25200,25200,25200,0
20231023,175700,4132946000,25200,25200,25200,25200,0
20231023,175600,4132946000,25200,25200,25200,25200,0
20231023,175500,4132946000,25200,25200,25200,25200,0
20231023,175400,4132946000,25200,25200,25200,25200,0
20231023,175300,4132946000,25200,25200,25200,25200,0
20231023,175200,4132946000,25200,25200,25200,25200,0
20231023,175100,4132946000,25200,25200,25200,25200,0
20231023,175000,4132946000,25200,25200,25200,25200,0
20231023,174900,4132946000,25200,25200,25200,25200,0
20231023,174800,4132946000,25200,25200,25200,25200,0
20231023,174700,4132946000,25200,25200,25200,25200,0
20231023,174600,4132946000,25200,25200,25200,25200,0
20231023,174500,4132946000,25200,25200,25200,25200,0
20231023,174400,4132946000,25200,25200,25200,25200,0
20231023,174300,4132946000,25200,25200,25200,25200,0
20231023,174200,4132946000,25200,25200,25200,25200,0
20231023,174100,4132946000,25200,25200,25200,25200,0
20231023,174000,4132946000,25200,25200,25200,25200,0
20231023,173900,4132946000,25200,25200,25200,25200,0
20231023,173800,4132946000,25200,25200,25200,25200,0
20231023,173700,4132946000,25200,25200,25200,25200,0
20231023,173600,4132946000,25200,25200,25200,25200,0
20231023,173500,4132946000,25200,25200,25200,25200,0
20231023,173400,4132946000,25200,25200,25200,25200,0
20231023,173300,4132946000,25200,25200,25200,25200,0
20231023,173200,4132946000,25200,25200,25200,25200,9270
20231023,173100,4132946000,25200,25200,25200,25200,0
20231023,173000,4132946000,25200,25200,25200,25200,0
20231023,172900,4132946000,25200,25200,25200,25200,0
20231023,172800,4132946000,25200,25200,25200,25200,0
20231023,172700,4132946000,25200,25200,25200,25200,0
20231023,172600,4132946000,25200,25200,25200,25200,0
20231023,172500,4132946000,25200,25200,25200,25200,0
20231023,172400,4132946000,25200,25200,25200,25200,0
20231023,172300,4132946000,25200,25200,25200,25200,0
20231023,172200,4132946000,25200,25200,25200,25200,0
20231023,172100,4132946000,25200,25200,25200,25200,0
20231023,172000,4132946000,25200,25200,25200,25200,0
20231023,171900,4132946000,25200,25200,25200,25200,0
20231023,171800,4132946000,25200,25200,25200,25200,0
20231023,171700,4132946000,25200,25200,25200,25200,0
20231023,171600,4132946000,25200,25200,25200,25200,0
20231023,171500,4132946000,25200,25200,25200,25200,0
20231023,171400,4132946000,25200,25200,25200,25200,0
20231023,171300,4132946000,25200,25200,25200,25200,0
20231023,171200,4132946000,25200,25200,25200,25200,0
20231023,171100,4132946000,25200,25200,25200,25200,0
20231023,171000,4132946000,25200,25200,25200,25200,0
20231023,170900,4132946000,25200,25200,25200,25200,0
20231023,170800,4132946000,25200,25200,25200,25200,0
20231023,170700,4132946000,25200,25200,25200,25200,0
20231023,170600,4132946000,25200,25200,25200,25200,0
20231023,170500,4132946000,25200,25200,25200,25200,0
20231023,170400,4132946000,25200,25200,25200,25200,0
20231023,170300,4132946000,25200,25200,25200,25200,0
20231023,170200,4132946000,25200,25200,25200,25200,9270
20231023,170100,4132946000,25200,25200,25200,25200,0
20231023,170000,4132946000,25200,25200,25200,25200,0
20231023,165900,4132946000,25200,25200,25200,25200,0
20231023,165800,4132946000,25200,25200,25200,25200,0
20231023,165700,4132946000,25200,25200,25200,25200,0
20231023,165600,4132946000,25200,25200,25200,25200,0
20231023,165500,4132946000,25200,25200,25200,25200,0
20231023,165400,4132946000,25200,25200,25200,25200,0
20231023,165300,4132946000,25200,25200,25200,25200,0
20231023,165200,4132946000,25200,25200,25200,25200,0
20231023,165100,4132946000,25200,25200,25200,25200,0
20231023,165000,4132946000,25200,25200,25200,25200,0
20231023,164900,4132946000,25200,25200,25200,25200,0
20231023,164800,4132946000,25200,25200,25200,25200,0
20231023,164700,4132946000,25200,25200,25200,25200,0
20231023,164600,4132946000,25200,25200,25200,25200,0
20231023,164500,4132946000,25200,25200,25200,25200,0
20231023,164400,4132946000,25200,25200,25200,25200,0
20231023,164300,4132946000,25200,25200,25200,25200,0
20231023,164200,4132946000,25200,25200,25200,25200,0
20231023,164100,4132946000,25200,25200,25200,25200,0
20231023,164000,4132946000,25200,25200,25200,25200,0
20231023,163900,4132946000,25200,25200,25200,25200,0
20231023,163800,4132946000,25200,25200,25200,25200,0
20231023,163700,4132946000,25200,25200,25200,25200,0
20231023,163600,4132946000,25200,25200,25200,25200,0
20231023,163500,4132946000,25200,25200,25200,25200,0
20231023,163400,4132946000,25200,25200,25200,25200,0
20231023,163300,4132946000,25200,25200,25200,25200,0
20231023,163200,4132946000,25200,25200,25200,25200,9270
20231023,163100,4132946000,25200,25200,25200,25200,0
20231023,163000,4132946000,25200,25200,25200,25200,0
20231023,162900,4132946000,25200,25200,25200,25200,0
20231023,162800,4132946000,25200,25200,25200,25200,0
20231023,162700,4132946000,25200,25200,25200,25200,0
20231023,162600,4132946000,25200,25200,25200,25200,0
20231023,162500,4132946000,25200,25200,25200,25200,0
20231023,162400,4132946000,25200,25200,25200,25200,0
20231023,162300,4132946000,25200,25200,25200,25200,0
20231023,162200,4132946000,25200,25200,25200,25200,0
20231023,162100,4132946000,25200,25200,25200,25200,0
20231023,162000,4132946000,25200,25200,25200,25200,0
20231023,161900,4132946000,25200,25200,25200,25200,0
20231023,161800,4132946000,25200,25200,25200,25200,0
20231023,161700,4132946000,25200,25200,25200,25200,0
20231023,161600,4132946000,25200,25200,25200,25200,0
20231023,161500,4132946000,25200,25200,25200,25200,0
20231023,161400,4132946000,25200,25200,25200,25200,0
20231023,161300,4132946000,25200,25200,25200,25200,0
20231023,161200,4132946000,25200,25200,25200,25200,0
20231023,161100,4132946000,25200,25200,25200,25200,0
20231023,161000,4132946000,25200,25200,25200,25200,0
20231023,160900,4132946000,25200,25200,25200,25200,0
20231023,160800,4132946000,25200,25200,25200,25200,0
20231023,160700,4132946000,25200,25200,25200,25200,0
20231023,160600,4132946000,25200,25200,25200,25200,0
20231023,160500,4132946000,25200,25200,25200,25200,0
20231023,160400,4132946000,25200,25200,25200,25200,0
20231023,160300,4132946000,25200,25200,25200,25200,0
20231023,160200,4132946000,25200,25200,25200,25200,9270
20231023,160100,4132946000,25200,25200,25200,25200,0
20231023,160000,4132946000,25200,25200,25200,25200,0
20231023,155900,4132946000,25200,25200,25200,25200,0
20231023,155800,4132946000,25200,25200,25200,25200,0
20231023,155700,4132946000,25200,25200,25200,25200,0
20231023,155600,4132946000,25200,25200,25200,25200,0
20231023,155500,4132946000,25200,25200,25200,25200,0
20231023,155400,4132946000,25200,25200,25200,25200,0
20231023,155300,4132946000,25200,25200,25200,25200,0
20231023,155200,4132946000,25200,25200,25200,25200,0
20231023,155100,4132946000,25200,25200,25200,25200,0
20231023,155000,4132946000,25200,25200,25200,25200,0
20231023,154900,4132946000,25200,25200,25200,25200,0
20231023,154800,4132946000,25200,25200,25200,25200,0
20231023,154700,4132946000,25200,25200,25200,25200,0
20231023,154600,4132946000,25200,25200,25200,25200,0
20231023,154500,4132946000,25200,25200,25200,25200,0
20231023,154400,4132946000,25200,25200,25200,25200,0
20231023,154300,4132946000,25200,25200,25200,25200,0
20231023,154200,4132946000,25200,25200,25200,25200,0
20231023,154100,4132946000,25200,25200,25200,25200,0
20231023,154000,4132946000,25200,25200,25200,25200,0
20231023,153900,4132946000,25200,25200,25200,25200,0
20231023,153800,4132946000,25200,25200,25200,25200,0
20231023,153700,4132946000,25200,25200,25200,25200,0
20231023,153600,4132946000,25200,25200,25200,25200,0
20231023,153500,4132946000,25200,25200,25200,25200,0
20231023,153400,4132946000,25200,25200,25200,25200,0
20231023,153300,4132946000,25200,25200,25200,25200,0
20231023,153200,4132946000,25200,25200,25200,25200,9270
20231023,153100,4132946000,25200,25200,25200,25200,0
20231023,153000,4132946000,25200,25200,25200,25200,9270
20231023,152900,3899342000,25200,25200,25200,25200,0
20231023,152800,3899342000,25200,25200,25200,25200,0
20231023,152700,3899342000,25200,25200,25200,25200,0
20231023,152600,3899342000,25200,25200,25200,25200,0
20231023,152500,3899342000,25200,25200,25200,25200,0
20231023,152400,3899342000,25200,25200,25200,25200,0
20231023,152300,3899342000,25200,25200,25200,25200,0
20231023,152200,3899342000,25200,25200,25200,25200,0
20231023,152100,3899342000,25200,25200,25200,25200,0
20231023,152000,3899342000,25200,25200,25200,25200,0
20231023,151900,3899342000,25200,25150,25200,25100,532
20231023,151800,3885969500,25150,25150,25150,25100,93
20231023,151700,3883634450,25150,25100,25150,25100,431
20231023,151600,3872809050,25150,25100,25150,25050,943
20231023,151500,3849149150,25100,25100,25150,25100,210
20231023,151400,3843876700,25100,25100,25150,25100,159
20231023,151300,3839884300,25150,25150,25150,25100,348
20231023,151200,3831140350,25150,25100,25150,25100,190
20231023,151100,3826369950,25150,25150,25150,25100,3714
20231023,151000,3733119700,25150,25100,25150,25100,184
20231023,150900,3728496800,25150,25200,25200,25100,410
20231023,150800,3718201900,25100,25150,25200,25100,206
20231023,150700,3713030800,25150,25100,25200,25100,1700
20231023,150600,3670299100,25150,25100,25150,25050,187
20231023,150500,3665608150,25050,25050,25100,25050,642
20231023,150400,3649501650,25100,25100,25150,25050,816
20231023,150300,3629024500,25100,25100,25150,25100,740
20231023,150200,3610448750,25100,25100,25150,25100,518
20231023,150100,3597440400,25150,25150,25200,25100,1747
20231023,150000,3553506000,25150,25200,25250,25150,2321
20231023,145900,3495025650,25250,25200,25250,25200,1828
20231023,145800,3448958000,25200,25200,25250,25200,129
20231023,145700,3445707000,25200,25200,25250,25200,129
20231023,145600,3442452850,25250,25250,25250,25200,6
20231023,145500,3442301500,25200,25200,25250,25200,250
20231023,145400,3435999250,25250,25250,25250,25200,53
20231023,145300,3434663300,25250,25200,25250,25200,123
20231023,145200,3431562400,25200,25150,25200,25150,2488
20231023,145100,3368871900,25150,25150,25200,25150,109
20231023,145000,3366128950,25200,25150,25200,25150,54
20231023,144900,3364768650,25150,25150,25200,25150,665
20231023,144800,3348042600,25200,25150,25200,25150,92
20231023,144700,3345728700,25150,25200,25200,25150,145
20231023,144600,3342080850,25150,25200,25200,25150,135
20231023,144500,3338685150,25150,25150,25200,25150,191
20231023,144400,3333879900,25150,25150,25200,25150,909
20231023,144300,3311018250,25200,25150,25200,25150,378
20231023,144200,3301502900,25150,25200,25200,25150,162
20231023,144100,3297424250,25200,25200,25200,25150,624
20231023,144000,3281728950,25150,25150,25200,25150,13
20231023,143900,3281401950,25150,25200,25200,25150,78
20231023,143800,3279439250,25150,25150,25200,25150,136
20231023,143700,3276018550,25200,25200,25200,25200,72
20231023,143600,3274204150,25200,25200,25200,25150,113
20231023,143500,3271361550,25150,25150,25200,25150,109
20231023,143400,3268619850,25200,25200,25200,25150,187
20231023,143300,3263910600,25200,25200,25200,25150,501
20231023,143200,3251287650,25200,25150,25200,25150,188
20231023,143100,3246558350,25150,25200,25200,25150,53
20231023,143000,3245225300,25150,25150,25200,25150,117
20231023,142900,3242281200,25150,25150,25200,25150,95
20231023,142800,3239890700,25200,25200,25200,25150,97
20231023,142700,3237449000,25200,25150,25200,25150,176
20231023,142600,3233014950,25150,25200,25200,25150,263
20231023,142500,3226391000,25150,25150,25200,25150,628
20231023,142400,3210576200,25200,25150,25200,25150,95
20231023,142300,3208183700,25200,25200,25200,25150,169
20231023,142200,3203925050,25200,25150,25200,25150,220
20231023,142100,3198389400,25150,25200,25250,25150,187
20231023,142000,3193676950,25250,25200,25250,25200,132
20231023,141900,3190349300,25250,25200,25250,25200,11
20231023,141800,3190071700,25200,25250,25250,25200,353
20231023,141700,3181174550,25200,25200,25250,25200,78
20231023,141600,3179208650,25250,25200,25250,25200,68
20231023,141500,3177493750,25200,25200,25250,25200,6
20231023,141400,3177342450,25200,25250,25250,25200,120
20231023,141300,3174317150,25200,25200,25200,25200,526
20231023,141200,3161061950,25250,25250,25250,25200,71
20231023,141100,3159271350,25200,25250,25250,25200,77
20231023,141000,3157330450,25250,25200,25250,25200,47
20231023,140900,3156145350,25250,25200,25250,25200,93
20231023,140800,3153800450,25250,25250,25250,25200,269
20231023,140700,3147013450,25250,25200,25250,25200,1020
20231023,140600,3121261550,25250,25250,25250,25200,59
20231023,140500,3119772050,25250,25200,25250,25200,137
20231023,140400,3116318600,25200,25250,25250,25200,94
20231023,140300,3113949500,25200,25200,25250,25200,245
20231023,140200,3107774300,25200,25100,25200,25100,1188
20231023,140100,3077861350,25100,25150,25200,25100,150
20231023,140000,3074087800,25200,25150,25200,25150,66
20231023,135900,3072427850,25150,25200,25200,25150,324
20231023,135800,3064263100,25200,25150,25200,25150,108
20231023,135700,3061546550,25200,25200,25200,25200,18
20231023,135600,3061092950,25200,25200,25200,25150,146
20231023,135500,3057419700,25150,25100,25150,25100,1188
20231023,135400,3027546600,25100,25200,25200,25100,230
20231023,135300,3021766150,25150,25200,25200,25150,78
20231023,135200,3019803250,25150,25150,25200,25150,216
20231023,135100,3014370750,25200,25150,25200,25150,166
20231023,135000,3010194550,25150,25150,25200,25150,322
20231023,134900,3002096000,25200,25200,25200,25200,21
20231023,134800,3001566800,25150,25200,25250,25150,2345
20231023,134700,2942477450,25250,25250,25250,25250,78
20231023,134600,2940507950,25250,25250,25300,25250,1394
20231023,134500,2905309400,25250,25250,25300,25250,110
20231023,134400,2902531650,25300,25250,25300,25250,136
20231023,134300,2899096700,25300,25300,25300,25300,2
20231023,134200,2899046100,25300,25300,25300,25250,101
20231023,134100,2896494450,25300,25300,25300,25250,144
20231023,134000,2892856350,25300,25300,25300,25250,2530
20231023,133900,2828872350,25250,25250,25300,25250,676
20231023,133800,2811802600,25300,25300,25300,25300,86
20231023,133700,2809626800,25250,25300,25300,25250,204
20231023,133600,2804468150,25300,25300,25300,25250,125
20231023,133500,2801307450,25300,25350,25350,25250,1350
20231023,133400,2767155450,25350,25350,25350,25300,81
20231023,133300,2765104650,25350,25350,25350,25350,2
20231023,133200,2765053950,25350,25350,25350,25350,29
20231023,133100,2764318800,25300,25350,25350,25300,239
20231023,133000,2758272050,25300,25350,25350,25300,35
20231023,132900,2757384850,25300,25350,25350,25300,10
20231023,132800,2757131400,25350,25300,25350,25300,120
20231023,132700,2754094450,25300,25300,25300,25300,178
20231023,132600,2749591050,25350,25350,25350,25300,79
20231023,132500,2747590900,25350,25350,25350,25350,2
20231023,132400,2747540200,25350,25350,25350,25300,198
20231023,132300,2742529550,25300,25350,25350,25300,582
20231023,132200,2727804650,25300,25350,25350,25300,670
20231023,132100,2710852600,25350,25300,25350,25300,108
20231023,132000,2708119850,25300,25350,25350,25300,48
20231023,131900,2706903400,25350,25300,25350,25300,64
20231023,131800,2705283250,25350,25300,25350,25300,70
20231023,131700,2703511900,25350,25350,25350,25300,240
20231023,131600,2697430450,25300,25350,25350,25300,13
20231023,131500,2697101150,25300,25350,25350,25300,29
20231023,131400,2696366250,25350,25300,25350,25300,212
20231023,131300,2690997750,25350,25350,25350,25350,34
20231023,131200,2690135850,25350,25350,25350,25350,37
20231023,131100,2689197900,25350,25300,25350,25300,126
20231023,131000,2686008850,25350,25300,25350,25300,72
20231023,130900,2684186800,25350,25350,25350,25300,41
20231023,130800,2683148300,25350,25300,25350,25300,1335
20231023,130700,2649367950,25300,25200,25300,25200,2920
20231023,130600,2575629650,25250,25200,25250,25200,67
20231023,130500,2573941100,25250,25200,25250,25200,64
20231023,130400,2572327050,25200,25250,25250,25200,124
20231023,130300,2569201100,25250,25250,25250,25250,19
20231023,130200,2568721350,25250,25200,25250,25200,85
20231023,130100,2566579050,25200,25250,25250,25200,220
20231023,130000,2561033250,25200,25250,25250,25200,84
20231023,125900,2558916100,25250,25250,25250,25200,103
20231023,125800,2556317050,25250,25250,25250,25250,2
20231023,125700,2556266550,25200,25200,25250,25200,356
20231023,125600,2547292000,25250,25250,25250,25250,2
20231023,125500,2547241500,25250,25200,25250,25200,43
20231023,125400,2546157800,25250,25200,25250,25200,125
20231023,125300,2543006600,25200,25200,25200,25200,111
20231023,125200,2540209400,25250,25250,25250,25250,43
20231023,125100,2539123650,25250,25250,25250,25250,6
20231023,125000,2538972150,25250,25250,25250,25200,181
20231023,124900,2534406950,25250,25200,25250,25200,101
20231023,124800,2531859900,25250,25200,25250,25200,24
20231023,124700,2531254050,25250,25300,25300,25250,3033
20231023,124600,2454670600,25300,25200,25300,25200,905
20231023,124500,2431821450,25250,25250,25250,25200,3107
20231023,124400,2353374700,25250,25200,25250,25200,2081
20231023,124300,2300835100,25250,25200,25250,25200,30
20231023,124200,2300078850,25250,25250,25250,25200,80
20231023,124100,2298061250,25250,25250,25300,25250,646
20231023,124000,2281749500,25250,25300,25300,25250,635
20231023,123900,2265714700,25300,25300,25300,25300,0
20231023,123800,2265714700,25300,25300,25300,25300,56
20231023,123700,2264297900,25250,25250,25300,25250,258
20231023,123600,2257782150,25250,25250,25250,25250,93
20231023,123500,2255433900,25250,25200,25250,25200,70
20231023,123400,2253666900,25250,25250,25250,25200,167
20231023,123300,2249452700,25200,25250,25300,25200,79
20231023,123200,2247459350,25250,25250,25300,25250,561
20231023,123100,2233293050,25250,25250,25250,25250,39
20231023,123000,2232308300,25300,25300,25300,25250,78
20231023,122900,2230337400,25300,25250,25300,25250,64
20231023,122800,2228720450,25300,25200,25300,25200,709
20231023,122700,2210821250,25200,25200,25250,25200,242
20231023,122600,2204721750,25250,25250,25250,25250,42
20231023,122500,2203661250,25250,25250,25250,25250,23
20231023,122400,2203080500,25200,25300,25300,25200,41
20231023,122300,2202047050,25250,25300,25300,25250,142
20231023,122200,2198460100,25300,25300,25300,25300,0
20231023,122100,2198460100,25300,25250,25300,25250,18
20231023,122000,2198004800,25250,25300,25300,25250,111
20231023,121900,2195201700,25250,25300,25300,25250,372
20231023,121800,2185807050,25250,25300,25300,25250,1587
20231023,121700,2145735050,25300,25250,25300,25250,212
20231023,121600,2140379450,25300,25300,25300,25300,0
20231023,121500,2140379450,25300,25300,25300,25250,92
20231023,121400,2138055050,25250,25250,25300,25250,151
20231023,121300,2134239050,25250,25300,25300,25250,123
20231023,121200,2131130400,25300,25300,25300,25300,6
20231023,121100,2130978600,25300,25250,25300,25250,117
20231023,121000,2128022750,25250,25300,25300,25250,177
20231023,120900,2123553350,25300,25250,25300,25250,280
20231023,120800,2116477100,25250,25250,25300,25250,18
20231023,120700,2116021850,25300,25250,25300,25250,79
20231023,120600,2114025700,25250,25300,25300,25250,112
20231023,120500,2111197450,25300,25300,25300,25300,20
20231023,120400,2110691450,25250,25250,25300,25250,595
20231023,120300,2095667400,25250,25250,25300,25250,2563
20231023,120200,2030826650,25300,25250,25300,25250,86
20231023,120100,2028654000,25250,25300,25300,25250,83
20231023,120000,2026556850,25300,25300,25300,25250,91
20231023,115900,2024257600,25300,25300,25300,25300,7
20231023,115800,2024080500,25300,25300,25300,25250,87
20231023,115700,2021882600,25300,25250,25300,25250,218
20231023,115600,2016371950,25250,25250,25300,25250,577
20231023,115500,2001801350,25250,25250,25300,25250,29
20231023,115400,2001068200,25300,25300,25300,25250,140
20231023,115300,1997529350,25300,25300,25300,25250,296
20231023,115200,1990043100,25300,25300,25300,25300,26
20231023,115100,1989385300,25250,25300,25300,25250,37
20231023,115000,1988449500,25300,25300,25300,25250,220
20231023,114900,1982888550,25250,25300,25300,25250,676
20231023,114800,1965791450,25300,25300,25300,25300,125
20231023,114700,1962628950,25300,25300,25300,25300,21
20231023,114600,1962097650,25300,25300,25300,25250,195
20231023,114500,1957172650,25300,25250,25300,25250,78
20231023,114400,1955202850,25300,25300,25300,25300,16
20231023,114300,1954798050,25300,25350,25350,25300,1142
20231023,114200,1925905150,25350,25350,25350,25350,29
20231023,114100,1925170000,25300,25350,25350,25300,100
20231023,114000,1922638250,25300,25350,25350,25300,108
20231023,113900,1919904600,25350,25350,25350,25350,2
20231023,113800,1919853900,25350,25350,25350,25350,0
20231023,113700,1919853900,25350,25300,25350,25300,143
20231023,113600,1916234500,25300,25350,25350,25300,55
20231023,113500,1914842750,25300,25350,25350,25300,166
20231023,113400,1910635100,25350,25350,25350,25350,1
20231023,113300,1910609750,25300,25300,25350,25300,646
20231023,113200,1894265000,25300,25300,25300,25250,33
20231023,113100,1893430500,25250,25300,25300,25250,80
20231023,113000,1891409050,25250,25250,25300,25250,106
20231023,112900,1888732300,25300,25300,25300,25300,902
20231023,112800,1865911700,25300,25350,25350,25300,66
20231023,112700,1864241750,25300,25300,25350,25300,98
20231023,112600,1861762050,25300,25300,25300,25300,59
20231023,112500,1860269350,25300,25300,25300,25300,69
20231023,112400,1858523650,25300,25350,25350,25300,93
20231023,112300,1856169300,25350,25300,25350,25300,53
20231023,112200,1854828250,25350,25350,25350,25300,64
20231023,112100,1853208450,25350,25350,25350,25350,6
20231023,112000,1853056350,25300,25300,25300,25300,222
20231023,111900,1847439750,25300,25300,25300,25300,415
20231023,111800,1836940250,25300,25300,25300,25300,5
20231023,111700,1836813750,25300,25250,25300,25250,123
20231023,111600,1833706900,25250,25350,25350,25250,3078
20231023,111500,1755936000,25350,25300,25350,25300,75
20231023,111400,1754037800,25300,25350,25350,25300,6
20231023,111300,1753885850,25350,25300,25350,25300,278
20231023,111200,1746852150,25300,25300,25300,25300,0
20231023,111100,1746852150,25300,25350,25350,25300,124
20231023,111000,1743714700,25350,25350,25350,25350,2
20231023,110900,1743664000,25350,25350,25350,25300,59
20231023,110800,1742170850,25350,25350,25350,25300,16
20231023,110700,1741765300,25350,25300,25350,25300,166
20231023,110600,1737565450,25300,25350,25350,25300,54
20231023,110500,1736199100,25350,25350,25350,25350,16
20231023,110400,1735793500,25350,25300,25350,25250,3210
20231023,110300,1654694150,25350,25350,25400,25350,1203
20231023,110200,1624195350,25400,25400,25400,25350,269
20231023,110100,1617366450,25400,25350,25400,25350,1471
20231023,110000,1580006450,25350,25350,25400,25350,353
20231023,105900,1571055500,25350,25400,25400,25350,130
20231023,105800,1567759700,25400,25400,25400,25400,2
20231023,105700,1567708900,25400,25400,25400,25400,23
20231023,105600,1567124700,25400,25350,25400,25350,52
20231023,105500,1565806450,25400,25350,25400,25350,78
20231023,105400,1563828450,25400,25400,25400,25400,13
20231023,105300,1563498250,25400,25450,25450,25400,1948
20231023,105200,1514019000,25400,25350,25450,25350,2509
20231023,105100,1450361800,25350,25300,25350,25300,383
20231023,105000,1440671700,25300,25300,25300,25250,137
20231023,104900,1437209050,25300,25300,25300,25250,185
20231023,104800,1432533800,25300,25300,25300,25300,9
20231023,104700,1432306100,25350,25300,25350,25300,112
20231023,104600,1429471750,25300,25300,25300,25250,181
20231023,104500,1424900250,25300,25300,25300,25250,68
20231023,104400,1423179900,25300,25350,25350,25300,21
20231023,104300,1422648550,25300,25250,25300,25250,698
20231023,104200,1404991650,25250,25300,25300,25250,157
20231023,104100,1401025900,25300,25300,25300,25250,45
20231023,104000,1399889250,25300,25250,25300,25250,113
20231023,103900,1397035100,25250,25250,25300,25250,124
20231023,103800,1393903850,25300,25250,25300,25250,101
20231023,103700,1391353200,25250,25250,25250,25250,21
20231023,103600,1390822950,25300,25300,25300,25250,447
20231023,103500,1379534400,25300,25300,25300,25300,18
20231023,103400,1379079000,25350,25300,25350,25300,681
20231023,103300,1361838050,25250,25300,25300,25250,192
20231023,103200,1356989800,25250,25300,25300,25250,55
20231023,103100,1355600850,25250,25300,25300,25250,62
20231023,103000,1354035000,25300,25250,25300,25250,523
20231023,102900,1340808800,25250,25250,25250,25250,513
20231023,102800,1327855550,25300,25250,25300,25250,8
20231023,102700,1327653250,25300,25300,25300,25250,23
20231023,102600,1327072200,25250,25300,25300,25250,533
20231023,102500,1313611650,25250,25250,25300,25250,169
20231023,102400,1309343300,25300,25300,25300,25300,1
20231023,102300,1309318000,25250,25250,25300,25250,56
20231023,102200,1307903700,25250,25300,25300,25250,85
20231023,102100,1305756150,25300,25250,25300,25250,136
20231023,102000,1302321050,25250,25300,25300,25250,82
20231023,101900,1300248950,25300,25250,25300,25250,165
20231023,101800,1296077050,25300,25300,25300,25250,78
20231023,101700,1294105750,25250,25250,25250,25250,64
20231023,101600,1292489750,25300,25200,25300,25200,902
20231023,101500,1269707850,25200,25250,25250,25200,56
20231023,101400,1268296350,25250,25250,25250,25250,138
20231023,101300,1264811850,25250,25200,25250,25200,267
20231023,101200,1258075350,25150,25150,25200,25150,160
20231023,101100,1254051050,25150,25150,25250,25150,249
20231023,101000,1247768300,25250,25100,25250,25100,68
20231023,100900,1246058950,25100,25150,25150,25100,953
20231023,100800,1222118150,25100,25150,25200,25100,1629
20231023,100700,1181191150,25150,25200,25200,25150,326
20231023,100600,1172992000,25150,25200,25200,25150,1937
20231023,100500,1124271700,25200,25250,25250,25150,749
20231023,100400,1105403400,25250,25200,25250,25200,90
20231023,100300,1103134200,25200,25250,25250,25200,501
20231023,100200,1090484750,25250,25300,25300,25250,351
20231023,100100,1081616000,25300,25250,25350,25250,2088
20231023,100000,1028790250,25250,25250,25250,25250,568
20231023,095900,1014448250,25300,25250,25300,25250,64
20231023,095800,1012831600,25300,25300,25350,25300,606
20231023,095700,997499700,25300,25350,25350,25300,153
20231023,095600,993628550,25350,25350,25350,25300,91
20231023,095500,991324200,25300,25200,25350,25200,3831
20231023,095400,894543900,25250,25300,25300,25200,596
20231023,095300,879495700,25250,25250,25300,25250,94
20231023,095200,877121700,25300,25250,25350,25250,1226
20231023,095100,846123050,25250,25300,25300,25250,681
20231023,095000,828897050,25300,25300,25300,25300,202
20231023,094900,823786450,25300,25200,25300,25200,2733
20231023,094800,754756350,25250,25250,25250,25200,137
20231023,094700,751302200,25150,25250,25250,25150,64
20231023,094600,749692500,25250,25200,25250,25200,734
20231023,094500,731194900,25150,25200,25200,25150,154
20231023,094400,727316650,25200,25200,25200,25200,73
20231023,094300,725477050,25200,25200,25250,25200,677
20231023,094200,708414650,25200,25250,25250,25200,54
20231023,094100,707051500,25250,25200,25250,25200,147
20231023,094000,703345150,25250,25200,25250,25200,823
20231023,093900,682601300,25200,25200,25200,25200,56
20231023,093800,681190100,25200,25200,25200,25200,60
20231023,093700,679678100,25200,25200,25200,25150,263
20231023,093600,673053000,25200,25200,25200,25200,234
20231023,093500,667156200,25150,25150,25150,25150,84
20231023,093400,665043600,25100,25150,25150,25100,55
20231023,093300,663660850,25150,25100,25150,25100,292
20231023,093200,656321200,25100,24950,25100,24950,2022
20231023,093100,605747350,24950,25000,25000,24950,28
20231023,093000,605047900,24950,24950,25000,24950,271
20231023,092900,598281050,24950,24950,24950,24950,1139
20231023,092800,569863000,24950,25000,25000,24900,2899
20231023,092700,497533550,25000,25000,25050,24950,1135
20231023,092600,469161300,25000,25050,25050,25000,1048
20231023,092500,442960800,25050,25050,25100,25050,1836
20231023,092400,396915500,25100,25100,25100,25050,321
20231023,092300,388864450,25100,25100,25100,25100,709
20231023,092200,371068550,25100,25050,25100,25050,140
20231023,092100,367554950,25050,25050,25050,25050,206
20231023,092000,362394650,25050,24950,25050,24950,1480
20231023,091900,325438400,25000,25000,25000,25000,234
20231023,091800,319588400,25000,25000,25100,24950,1545
20231023,091700,280976350,25050,25100,25100,25000,831
20231023,091600,260158400,25100,25150,25150,25050,1122
20231023,091500,231999400,25150,25150,25150,25100,47
20231023,091400,230818850,25150,25250,25250,25150,1895
20231023,091300,183116000,25250,25250,25300,25200,269
20231023,091200,176323200,25250,25200,25250,25200,813
20231023,091100,155833850,25200,25150,25200,25150,1875
20231023,091000,108618450,25150,25150,25150,25100,15
20231023,090900,108241750,25150,25100,25150,25100,166
20231023,090800,104069550,25150,25100,25150,25100,594
20231023,090700,89159350,25150,25100,25150,25100,174
20231023,090600,84787800,25100,25100,25100,25100,218
20231023,090500,79316000,25050,25100,25100,25050,218
20231023,090400,73845300,25100,25100,25150,25100,274
20231023,090300,66966500,25100,25100,25150,25100,144
20231023,090200,63351900,25100,25050,25100,25000,99
20231023,090100,60872350,25000,25200,25200,25000,20
20231023,090000,60370350,25200,25050,25200,24900,2400