KissMeData/035760/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,191000,2130344300,50200,50200,50200,50200,2428
20231023,190900,2130344300,50200,50200,50200,50200,0
20231023,190800,2130344300,50200,50200,50200,50200,0
20231023,190700,2130344300,50200,50200,50200,50200,0
20231023,190600,2130344300,50200,50200,50200,50200,0
20231023,190500,2130344300,50200,50200,50200,50200,0
20231023,190400,2130344300,50200,50200,50200,50200,0
20231023,190300,2130344300,50200,50200,50200,50200,0
20231023,190200,2130344300,50200,50200,50200,50200,0
20231023,190100,2130344300,50200,50200,50200,50200,0
20231023,190000,2130344300,50200,50200,50200,50200,0
20231023,185900,2130344300,50200,50200,50200,50200,0
20231023,185800,2130344300,50200,50200,50200,50200,0
20231023,185700,2130344300,50200,50200,50200,50200,0
20231023,185600,2130344300,50200,50200,50200,50200,0
20231023,185500,2130344300,50200,50200,50200,50200,0
20231023,185400,2130344300,50200,50200,50200,50200,0
20231023,185300,2130344300,50200,50200,50200,50200,0
20231023,185200,2130344300,50200,50200,50200,50200,0
20231023,185100,2130344300,50200,50200,50200,50200,0
20231023,185000,2130344300,50200,50200,50200,50200,0
20231023,184900,2130344300,50200,50200,50200,50200,0
20231023,184800,2130344300,50200,50200,50200,50200,0
20231023,184700,2130344300,50200,50200,50200,50200,0
20231023,184600,2130344300,50200,50200,50200,50200,0
20231023,184500,2130344300,50200,50200,50200,50200,0
20231023,184400,2130344300,50200,50200,50200,50200,0
20231023,184300,2130344300,50200,50200,50200,50200,0
20231023,184200,2130344300,50200,50200,50200,50200,0
20231023,184100,2130344300,50200,50200,50200,50200,0
20231023,184000,2130344300,50200,50200,50200,50200,2428
20231023,183900,2130344300,50200,50200,50200,50200,0
20231023,183800,2130344300,50200,50200,50200,50200,0
20231023,183700,2130344300,50200,50200,50200,50200,0
20231023,183600,2130344300,50200,50200,50200,50200,0
20231023,183500,2130344300,50200,50200,50200,50200,0
20231023,183400,2130344300,50200,50200,50200,50200,0
20231023,183300,2130344300,50200,50200,50200,50200,0
20231023,183200,2130344300,50200,50200,50200,50200,0
20231023,183100,2130344300,50200,50200,50200,50200,0
20231023,183000,2130344300,50200,50200,50200,50200,0
20231023,182900,2130344300,50200,50200,50200,50200,0
20231023,182800,2130344300,50200,50200,50200,50200,0
20231023,182700,2130344300,50200,50200,50200,50200,0
20231023,182600,2130344300,50200,50200,50200,50200,0
20231023,182500,2130344300,50200,50200,50200,50200,0
20231023,182400,2130344300,50200,50200,50200,50200,0
20231023,182300,2130344300,50200,50200,50200,50200,0
20231023,182200,2130344300,50200,50200,50200,50200,0
20231023,182100,2130344300,50200,50200,50200,50200,0
20231023,182000,2130344300,50200,50200,50200,50200,0
20231023,181900,2130344300,50200,50200,50200,50200,0
20231023,181800,2130344300,50200,50200,50200,50200,0
20231023,181700,2130344300,50200,50200,50200,50200,0
20231023,181600,2130344300,50200,50200,50200,50200,0
20231023,181500,2130344300,50200,50200,50200,50200,0
20231023,181400,2130344300,50200,50200,50200,50200,0
20231023,181300,2130344300,50200,50200,50200,50200,0
20231023,181200,2130344300,50200,50200,50200,50200,0
20231023,181100,2130344300,50200,50200,50200,50200,0
20231023,181000,2130344300,50200,50200,50200,50200,2428
20231023,180900,2130344300,50200,50200,50200,50200,0
20231023,180800,2130344300,50200,50200,50200,50200,0
20231023,180700,2130344300,50200,50200,50200,50200,0
20231023,180600,2130344300,50200,50200,50200,50200,0
20231023,180500,2130344300,50200,50200,50200,50200,0
20231023,180400,2130344300,50200,50200,50200,50200,0
20231023,180300,2130344300,50200,50200,50200,50200,0
20231023,180200,2130344300,50200,50200,50200,50200,0
20231023,180100,2130344300,50200,50200,50200,50200,0
20231023,180000,2130344300,50200,50200,50200,50200,0
20231023,175900,2130344300,50200,50200,50200,50200,0
20231023,175800,2130344300,50200,50200,50200,50200,0
20231023,175700,2130344300,50200,50200,50200,50200,0
20231023,175600,2130344300,50200,50200,50200,50200,0
20231023,175500,2130344300,50200,50200,50200,50200,0
20231023,175400,2130344300,50200,50200,50200,50200,0
20231023,175300,2130344300,50200,50200,50200,50200,0
20231023,175200,2130344300,50200,50200,50200,50200,0
20231023,175100,2130344300,50200,50200,50200,50200,0
20231023,175000,2130344300,50200,50200,50200,50200,0
20231023,174900,2130344300,50200,50200,50200,50200,0
20231023,174800,2130344300,50200,50200,50200,50200,0
20231023,174700,2130344300,50200,50200,50200,50200,0
20231023,174600,2130344300,50200,50200,50200,50200,0
20231023,174500,2130344300,50200,50200,50200,50200,0
20231023,174400,2130344300,50200,50200,50200,50200,0
20231023,174300,2130344300,50200,50200,50200,50200,0
20231023,174200,2130344300,50200,50200,50200,50200,0
20231023,174100,2130344300,50200,50200,50200,50200,0
20231023,174000,2130344300,50200,50200,50200,50200,2428
20231023,173900,2130344300,50200,50200,50200,50200,0
20231023,173800,2130344300,50200,50200,50200,50200,0
20231023,173700,2130344300,50200,50200,50200,50200,0
20231023,173600,2130344300,50200,50200,50200,50200,0
20231023,173500,2130344300,50200,50200,50200,50200,0
20231023,173400,2130344300,50200,50200,50200,50200,0
20231023,173300,2130344300,50200,50200,50200,50200,0
20231023,173200,2130344300,50200,50200,50200,50200,0
20231023,173100,2130344300,50200,50200,50200,50200,0
20231023,173000,2130344300,50200,50200,50200,50200,0
20231023,172900,2130344300,50200,50200,50200,50200,0
20231023,172800,2130344300,50200,50200,50200,50200,0
20231023,172700,2130344300,50200,50200,50200,50200,0
20231023,172600,2130344300,50200,50200,50200,50200,0
20231023,172500,2130344300,50200,50200,50200,50200,0
20231023,172400,2130344300,50200,50200,50200,50200,0
20231023,172300,2130344300,50200,50200,50200,50200,0
20231023,172200,2130344300,50200,50200,50200,50200,0
20231023,172100,2130344300,50200,50200,50200,50200,0
20231023,172000,2130344300,50200,50200,50200,50200,0
20231023,171900,2130344300,50200,50200,50200,50200,0
20231023,171800,2130344300,50200,50200,50200,50200,0
20231023,171700,2130344300,50200,50200,50200,50200,0
20231023,171600,2130344300,50200,50200,50200,50200,0
20231023,171500,2130344300,50200,50200,50200,50200,0
20231023,171400,2130344300,50200,50200,50200,50200,0
20231023,171300,2130344300,50200,50200,50200,50200,0
20231023,171200,2130344300,50200,50200,50200,50200,0
20231023,171100,2130344300,50200,50200,50200,50200,0
20231023,171000,2130344300,50200,50200,50200,50200,2428
20231023,170900,2130344300,50200,50200,50200,50200,0
20231023,170800,2130344300,50200,50200,50200,50200,0
20231023,170700,2130344300,50200,50200,50200,50200,0
20231023,170600,2130344300,50200,50200,50200,50200,0
20231023,170500,2130344300,50200,50200,50200,50200,0
20231023,170400,2130344300,50200,50200,50200,50200,0
20231023,170300,2130344300,50200,50200,50200,50200,0
20231023,170200,2130344300,50200,50200,50200,50200,0
20231023,170100,2130344300,50200,50200,50200,50200,0
20231023,170000,2130344300,50200,50200,50200,50200,0
20231023,165900,2130344300,50200,50200,50200,50200,0
20231023,165800,2130344300,50200,50200,50200,50200,0
20231023,165700,2130344300,50200,50200,50200,50200,0
20231023,165600,2130344300,50200,50200,50200,50200,0
20231023,165500,2130344300,50200,50200,50200,50200,0
20231023,165400,2130344300,50200,50200,50200,50200,0
20231023,165300,2130344300,50200,50200,50200,50200,0
20231023,165200,2130344300,50200,50200,50200,50200,0
20231023,165100,2130344300,50200,50200,50200,50200,0
20231023,165000,2130344300,50200,50200,50200,50200,0
20231023,164900,2130344300,50200,50200,50200,50200,0
20231023,164800,2130344300,50200,50200,50200,50200,0
20231023,164700,2130344300,50200,50200,50200,50200,0
20231023,164600,2130344300,50200,50200,50200,50200,0
20231023,164500,2130344300,50200,50200,50200,50200,0
20231023,164400,2130344300,50200,50200,50200,50200,0
20231023,164300,2130344300,50200,50200,50200,50200,0
20231023,164200,2130344300,50200,50200,50200,50200,0
20231023,164100,2130344300,50200,50200,50200,50200,0
20231023,164000,2130344300,50200,50200,50200,50200,2428
20231023,163900,2130344300,50200,50200,50200,50200,0
20231023,163800,2130344300,50200,50200,50200,50200,0
20231023,163700,2130344300,50200,50200,50200,50200,0
20231023,163600,2130344300,50200,50200,50200,50200,0
20231023,163500,2130344300,50200,50200,50200,50200,0
20231023,163400,2130344300,50200,50200,50200,50200,0
20231023,163300,2130344300,50200,50200,50200,50200,0
20231023,163200,2130344300,50200,50200,50200,50200,0
20231023,163100,2130344300,50200,50200,50200,50200,0
20231023,163000,2130344300,50200,50200,50200,50200,0
20231023,162900,2130344300,50200,50200,50200,50200,0
20231023,162800,2130344300,50200,50200,50200,50200,0
20231023,162700,2130344300,50200,50200,50200,50200,0
20231023,162600,2130344300,50200,50200,50200,50200,0
20231023,162500,2130344300,50200,50200,50200,50200,0
20231023,162400,2130344300,50200,50200,50200,50200,0
20231023,162300,2130344300,50200,50200,50200,50200,0
20231023,162200,2130344300,50200,50200,50200,50200,0
20231023,162100,2130344300,50200,50200,50200,50200,0
20231023,162000,2130344300,50200,50200,50200,50200,0
20231023,161900,2130344300,50200,50200,50200,50200,0
20231023,161800,2130344300,50200,50200,50200,50200,0
20231023,161700,2130344300,50200,50200,50200,50200,0
20231023,161600,2130344300,50200,50200,50200,50200,0
20231023,161500,2130344300,50200,50200,50200,50200,0
20231023,161400,2130344300,50200,50200,50200,50200,0
20231023,161300,2130344300,50200,50200,50200,50200,0
20231023,161200,2130344300,50200,50200,50200,50200,0
20231023,161100,2130344300,50200,50200,50200,50200,0
20231023,161000,2130344300,50200,50200,50200,50200,2428
20231023,160900,2130344300,50200,50200,50200,50200,0
20231023,160800,2130344300,50200,50200,50200,50200,0
20231023,160700,2130344300,50200,50200,50200,50200,0
20231023,160600,2130344300,50200,50200,50200,50200,0
20231023,160500,2130344300,50200,50200,50200,50200,0
20231023,160400,2130344300,50200,50200,50200,50200,0
20231023,160300,2130344300,50200,50200,50200,50200,0
20231023,160200,2130344300,50200,50200,50200,50200,0
20231023,160100,2130344300,50200,50200,50200,50200,0
20231023,160000,2130344300,50200,50200,50200,50200,0
20231023,155900,2130344300,50200,50200,50200,50200,0
20231023,155800,2130344300,50200,50200,50200,50200,0
20231023,155700,2130344300,50200,50200,50200,50200,0
20231023,155600,2130344300,50200,50200,50200,50200,0
20231023,155500,2130344300,50200,50200,50200,50200,0
20231023,155400,2130344300,50200,50200,50200,50200,0
20231023,155300,2130344300,50200,50200,50200,50200,0
20231023,155200,2130344300,50200,50200,50200,50200,0
20231023,155100,2130344300,50200,50200,50200,50200,0
20231023,155000,2130344300,50200,50200,50200,50200,0
20231023,154900,2130344300,50200,50200,50200,50200,0
20231023,154800,2130344300,50200,50200,50200,50200,0
20231023,154700,2130344300,50200,50200,50200,50200,0
20231023,154600,2130344300,50200,50200,50200,50200,0
20231023,154500,2130344300,50200,50200,50200,50200,0
20231023,154400,2130344300,50200,50200,50200,50200,0
20231023,154300,2130344300,50200,50200,50200,50200,0
20231023,154200,2130344300,50200,50200,50200,50200,0
20231023,154100,2130344300,50200,50200,50200,50200,0
20231023,154000,2130344300,50200,50200,50200,50200,2428
20231023,153900,2130344300,50200,50200,50200,50200,0
20231023,153800,2130344300,50200,50200,50200,50200,0
20231023,153700,2130344300,50200,50200,50200,50200,0
20231023,153600,2130344300,50200,50200,50200,50200,0
20231023,153500,2130344300,50200,50200,50200,50200,0
20231023,153400,2130344300,50200,50200,50200,50200,0
20231023,153300,2130344300,50200,50200,50200,50200,0
20231023,153200,2130344300,50200,50200,50200,50200,0
20231023,153100,2130344300,50200,50200,50200,50200,0
20231023,153000,2130344300,50200,50200,50200,50200,2428
20231023,152900,2008458700,50100,50100,50100,50100,0
20231023,152800,2008458700,50100,50100,50100,50100,0
20231023,152700,2008458700,50100,50100,50100,50100,0
20231023,152600,2008458700,50100,50100,50100,50100,0
20231023,152500,2008458700,50100,50100,50100,50100,0
20231023,152400,2008458700,50100,50100,50100,50100,0
20231023,152300,2008458700,50100,50100,50100,50100,0
20231023,152200,2008458700,50100,50100,50100,50100,0
20231023,152100,2008458700,50100,50100,50100,50100,0
20231023,152000,2008458700,50100,50100,50100,50100,0
20231023,151900,2008458700,50100,50200,50200,50100,233
20231023,151800,1996776800,50200,50200,50200,50200,3
20231023,151700,1996626200,50200,50100,50200,50100,486
20231023,151600,1972249100,50200,50100,50200,50100,8
20231023,151500,1971848000,50100,50100,50100,50100,8
20231023,151400,1971447200,50100,50200,50200,50100,47
20231023,151300,1969088700,50100,50200,50200,50100,52
20231023,151200,1966481200,50200,50100,50200,50100,6
20231023,151100,1966180500,50100,50100,50200,50100,30
20231023,151000,1964675200,50100,50100,50200,50100,353
20231023,150900,1946988700,50100,50100,50200,50100,66
20231023,150800,1943679700,50100,50100,50100,50100,8
20231023,150700,1943278900,50100,50100,50200,50100,17
20231023,150600,1942426100,50100,50100,50100,50100,257
20231023,150500,1929550400,50100,50100,50200,50100,32
20231023,150400,1927944800,50100,50100,50200,50100,37
20231023,150300,1926088300,50100,50100,50200,50100,34
20231023,150200,1924382000,50100,50100,50100,50100,27
20231023,150100,1923029300,50100,50100,50200,50100,31
20231023,150000,1921473900,50100,50100,50200,50100,82
20231023,145900,1917365500,50100,50100,50200,50100,43
20231023,145800,1915208900,50100,50100,50100,50100,127
20231023,145700,1908846200,50100,50100,50200,50100,93
20231023,145600,1904184400,50100,50200,50200,50100,196
20231023,145500,1894356500,50100,50100,50100,50100,279
20231023,145400,1880378600,50100,50200,50200,50100,495
20231023,145300,1855575500,50100,50100,50200,50100,188
20231023,145200,1846150900,50100,50200,50200,50100,29
20231023,145100,1844695600,50200,50100,50200,50100,18
20231023,145000,1843793700,50100,50200,50200,50100,36
20231023,144900,1841986800,50100,50100,50100,50100,6
20231023,144800,1841686200,50100,50200,50200,50100,62
20231023,144700,1838574300,50100,50100,50100,50100,17
20231023,144600,1837722600,50100,50200,50200,50100,28
20231023,144500,1836317400,50200,50100,50200,50100,5
20231023,144400,1836066800,50200,50200,50200,50200,24
20231023,144300,1834862000,50200,50200,50200,50100,109
20231023,144200,1829398500,50100,50200,50200,50100,58
20231023,144100,1826489900,50100,50100,50100,50100,1
20231023,144000,1826439800,50100,50100,50200,50100,101
20231023,143900,1821377400,50100,50100,50200,50100,80
20231023,143800,1817367100,50100,50100,50100,50100,11
20231023,143700,1816816000,50200,50100,50200,50100,3
20231023,143600,1816665500,50100,50100,50100,50000,212
20231023,143500,1806044800,50100,50100,50200,50100,44
20231023,143400,1803838100,50100,50100,50200,50100,115
20231023,143300,1798074300,50100,50100,50100,50100,1
20231023,143200,1798024200,50100,50200,50200,50100,39
20231023,143100,1796068000,50100,50100,50100,50100,12
20231023,143000,1795466800,50100,50100,50100,50100,105
20231023,142900,1790206300,50100,50200,50200,50100,38
20231023,142800,1788300200,50200,50200,50200,50200,25
20231023,142700,1787045200,50200,50100,50200,50100,25
20231023,142600,1785790400,50100,50100,50200,50100,10
20231023,142500,1785289200,50100,50000,50100,50000,600
20231023,142400,1755231200,50000,50100,50100,50000,1111
20231023,142300,1699571100,50100,50100,50100,50100,9
20231023,142200,1699120200,50100,50100,50100,50100,0
20231023,142100,1699120200,50100,50100,50100,50100,57
20231023,142000,1696264500,50100,50100,50100,50000,396
20231023,141900,1676425200,50000,50000,50100,50000,4
20231023,141800,1676225100,50100,50000,50100,50000,36
20231023,141700,1674421800,50000,50000,50100,50000,84
20231023,141600,1670215800,50100,50000,50100,50000,173
20231023,141500,1661560700,50000,50200,50200,50000,641
20231023,141400,1629445300,50200,50200,50200,50200,1
20231023,141300,1629395100,50100,50100,50200,50100,26
20231023,141200,1628090200,50100,50200,50200,50100,40
20231023,141100,1626083900,50100,50200,50200,50100,24
20231023,141000,1624879200,50100,50200,50200,50100,26
20231023,140900,1623574300,50200,50100,50200,50100,2
20231023,140800,1623474000,50200,50100,50200,50100,106
20231023,140700,1618161100,50100,50100,50200,50100,185
20231023,140600,1608890300,50100,50100,50100,50100,23
20231023,140500,1607738000,50100,50100,50100,50100,1
20231023,140400,1607687900,50100,50200,50200,50100,88
20231023,140300,1603278100,50200,50200,50200,50200,24
20231023,140200,1602073300,50200,50000,50200,50000,167
20231023,140100,1593704900,50100,50000,50100,50000,25
20231023,140000,1592452500,50100,50000,50100,50000,11
20231023,135900,1591902200,50000,50100,50100,50000,426
20231023,135800,1570561400,50100,50100,50200,50100,133
20231023,135700,1563895800,50100,50100,50200,50100,32
20231023,135600,1562290300,50100,50100,50200,50100,26
20231023,135500,1560985400,50100,50100,50200,50100,38
20231023,135400,1559079300,50100,50100,50100,50100,68
20231023,135300,1555672500,50200,50100,50200,50100,33
20231023,135200,1554016900,50100,50100,50200,50100,114
20231023,135100,1548303200,50200,50200,50200,50100,77
20231023,135000,1544440300,50100,50200,50200,50100,134
20231023,134900,1537724600,50100,50100,50100,50100,13
20231023,134800,1537073300,50200,50200,50200,50100,54
20231023,134700,1534363700,50200,50100,50200,50100,37
20231023,134600,1532507700,50100,50100,50100,50100,279
20231023,134500,1518529800,50200,50200,50200,50100,251
20231023,134400,1505929700,50200,50200,50300,50200,237
20231023,134300,1494032200,50200,50200,50200,50200,75
20231023,134200,1490267200,50200,50200,50300,50200,46
20231023,134100,1487955700,50200,50300,50300,50200,316
20231023,134000,1472083600,50300,50300,50300,50200,31
20231023,133900,1470524500,50300,50200,50300,50200,38
20231023,133800,1468616400,50300,50300,50300,50200,59
20231023,133700,1465650900,50300,50300,50300,50200,32
20231023,133600,1464041800,50300,50300,50300,50200,31
20231023,133500,1462482800,50300,50300,50300,50200,40
20231023,133400,1460471300,50300,50300,50300,50200,40
20231023,133300,1458460900,50200,50200,50200,50200,3
20231023,133200,1458310300,50200,50200,50200,50200,20
20231023,133100,1457306300,50200,50200,50200,50200,56
20231023,133000,1454495100,50200,50300,50300,50200,26
20231023,132900,1453187600,50200,50300,50300,50200,84
20231023,132800,1448968400,50300,50200,50300,50200,11
20231023,132700,1448415300,50200,50300,50300,50200,45
20231023,132600,1446153000,50300,50200,50300,50200,75
20231023,132500,1442385400,50200,50300,50300,50200,64
20231023,132400,1439168100,50200,50300,50300,50200,27
20231023,132300,1437810400,50200,50200,50200,50200,0
20231023,132200,1437810400,50200,50200,50300,50200,43
20231023,132100,1435649400,50200,50300,50300,50200,44
20231023,132000,1433437700,50200,50300,50300,50200,27
20231023,131900,1432080000,50200,50300,50300,50200,73
20231023,131800,1428409500,50200,50200,50200,50200,1
20231023,131700,1428359300,50300,50200,50300,50200,39
20231023,131600,1426399200,50200,50200,50300,50200,1474
20231023,131500,1352396800,50100,50200,50200,50100,49
20231023,131400,1349937500,50100,50200,50200,50100,27
20231023,131300,1348582500,50200,50200,50200,50200,1
20231023,131200,1348532300,50100,50100,50200,50100,39
20231023,131100,1346576100,50100,50200,50200,50100,38
20231023,131000,1344668900,50100,50200,50200,50100,49
20231023,130900,1342211700,50100,50100,50100,50100,15
20231023,130800,1341460200,50100,50200,50200,50100,19
20231023,130700,1340508000,50100,50100,50100,50100,1
20231023,130600,1340457900,50200,50200,50200,50200,0
20231023,130500,1340457900,50200,50100,50200,50100,2
20231023,130400,1340357600,50200,50100,50200,50100,14
20231023,130300,1339656100,50200,50100,50200,50100,3
20231023,130200,1339505600,50100,50100,50100,50100,8
20231023,130100,1339104800,50100,50200,50200,50100,2
20231023,130000,1339004500,50100,50100,50200,50100,27
20231023,125900,1337649700,50100,50100,50200,50100,65
20231023,125800,1334388900,50200,50200,50200,50100,71
20231023,125700,1330826100,50100,50200,50200,50100,63
20231023,125600,1327663800,50200,50200,50200,50200,1
20231023,125500,1327613600,50200,50200,50200,50100,17
20231023,125400,1326761300,50200,50100,50200,50100,61
20231023,125300,1323700200,50100,50100,50100,50000,617
20231023,125200,1292788600,50100,50000,50100,50000,3
20231023,125100,1292638400,50100,50100,50100,50000,84
20231023,125000,1288430300,50100,50100,50200,50100,31
20231023,124900,1286877100,50100,50100,50100,50100,220
20231023,124800,1275855100,50200,50100,50200,50100,100
20231023,124700,1270843600,50200,50100,50200,50100,49
20231023,124600,1268385100,50200,50200,50200,50100,17
20231023,124500,1267531900,50200,50200,50200,50200,15
20231023,124400,1266778900,50200,50200,50200,50100,16
20231023,124300,1265975800,50200,50200,50200,50200,15
20231023,124200,1265222800,50200,50200,50200,50100,236
20231023,124100,1253397700,50100,50100,50200,50100,13
20231023,124000,1252745800,50100,50100,50100,50100,1
20231023,123900,1252695700,50100,50100,50100,50100,12
20231023,123800,1252094500,50100,50100,50200,50100,48
20231023,123700,1249688700,50100,50100,50100,50100,1
20231023,123600,1249638600,50100,50200,50200,50100,2
20231023,123500,1249538300,50100,50200,50200,50100,11
20231023,123400,1248986300,50200,50300,50300,50200,355
20231023,123300,1231164100,50300,50300,50300,50200,29
20231023,123200,1229706500,50300,50300,50300,50300,18
20231023,123100,1228801100,50300,50300,50300,50200,16
20231023,123000,1227997100,50300,50200,50300,50200,8
20231023,122900,1227594800,50200,50300,50300,50200,16
20231023,122800,1226791100,50300,50200,50300,50200,7
20231023,122700,1226439100,50200,50300,50300,50200,30
20231023,122600,1224932700,50300,50200,50300,50200,3
20231023,122500,1224781900,50200,50300,50300,50200,17
20231023,122400,1223928400,50200,50300,50300,50200,36
20231023,122300,1222120500,50300,50300,50300,50200,35
20231023,122200,1220360400,50300,50300,50300,50200,69
20231023,122100,1216895200,50300,50300,50300,50200,29
20231023,122000,1215437900,50300,50200,50300,50200,27
20231023,121900,1214080400,50300,50300,50300,50200,26
20231023,121800,1212772700,50300,50200,50300,50200,23
20231023,121700,1211616100,50300,50300,50300,50200,36
20231023,121600,1209807100,50300,50300,50300,50200,19
20231023,121500,1208851700,50300,50300,50300,50200,17
20231023,121400,1207996800,50300,50300,50300,50200,17
20231023,121300,1207141900,50300,50300,50300,50200,37
20231023,121200,1205281100,50300,50300,50300,50200,85
20231023,121100,1201012600,50300,50300,50300,50200,19
20231023,121000,1200057100,50300,50300,50300,50200,16
20231023,120900,1199252500,50300,50300,50300,50200,34
20231023,120800,1197544200,50300,50300,50300,50200,51
20231023,120700,1194980700,50300,50200,50300,50200,18
20231023,120600,1194075600,50300,50300,50300,50200,125
20231023,120500,1187789000,50300,50300,50300,50200,79
20231023,120400,1183821700,50300,50300,50300,50200,29
20231023,120300,1182364300,50300,50200,50300,50100,811
20231023,120200,1141652100,50200,50200,50200,50100,34
20231023,120100,1139945600,50200,50200,50200,50100,73
20231023,120000,1136281600,50200,50100,50200,50100,34
20231023,115900,1134575000,50100,50200,50200,50100,31
20231023,115800,1133020400,50200,50200,50200,50100,34
20231023,115700,1131315600,50200,50100,50200,50100,30
20231023,115600,1129812200,50100,50100,50100,50100,0
20231023,115500,1129812200,50100,50100,50100,50100,12
20231023,115400,1129211000,50100,50100,50100,50100,0
20231023,115300,1129211000,50100,50100,50100,50100,27
20231023,115200,1127858300,50100,50100,50100,50100,228
20231023,115100,1116435500,50100,50200,50200,50100,62
20231023,115000,1113323200,50200,50200,50200,50200,107
20231023,114900,1107951800,50200,50200,50200,50200,1
20231023,114800,1107901600,50200,50200,50200,50200,0
20231023,114700,1107901600,50200,50200,50200,50200,21
20231023,114600,1106847400,50200,50200,50200,50200,68
20231023,114500,1103433800,50200,50200,50200,50200,694
20231023,114400,1068595000,50200,50200,50200,50100,15
20231023,114300,1067842200,50200,50200,50200,50100,9
20231023,114200,1067390500,50100,50200,50200,50100,84
20231023,114100,1063180800,50200,50100,50200,50100,60
20231023,114000,1060169100,50200,50100,50200,50100,69
20231023,113900,1056710400,50100,50100,50100,50100,16
20231023,113800,1055908800,50100,50100,50100,50100,14
20231023,113700,1055207400,50100,50100,50100,50100,0
20231023,113600,1055207400,50100,50100,50100,50100,2
20231023,113500,1055107200,50100,50200,50200,50100,264
20231023,113400,1041880700,50100,50300,50300,50100,73
20231023,113300,1038217500,50200,50200,50200,50200,57
20231023,113200,1035356100,50200,50200,50200,50200,33
20231023,113100,1033699500,50200,50200,50200,50200,84
20231023,113000,1029482700,50100,50100,50200,50100,67
20231023,112900,1026120600,50100,50200,50200,50100,73
20231023,112800,1022456900,50200,50200,50200,50200,92
20231023,112700,1017838500,50200,50200,50200,50200,71
20231023,112600,1014274300,50200,50200,50200,50200,23
20231023,112500,1013119700,50200,50300,50300,50200,64
20231023,112400,1009902000,50300,50300,50300,50300,111
20231023,112300,1004318700,50300,50300,50300,50300,28
20231023,112200,1002910300,50300,50300,50300,50300,98
20231023,112100,997980900,50300,50400,50400,50300,15
20231023,112000,997226300,50300,50300,50300,50300,12
20231023,111900,996622700,50300,50200,50300,50200,263
20231023,111800,983394500,50200,50200,50200,50200,65
20231023,111700,980131500,50100,50300,50300,50100,544
20231023,111600,952806700,50300,50300,50300,50200,123
20231023,111500,946621200,50200,50300,50300,50200,74
20231023,111400,942899100,50300,50300,50300,50300,0
20231023,111300,942899100,50300,50400,50400,50300,81
20231023,111200,938820300,50400,50400,50400,50400,59
20231023,111100,935846700,50400,50400,50400,50400,18
20231023,111000,934939500,50400,50500,50500,50400,2
20231023,110900,934838600,50400,50400,50400,50400,44
20231023,110800,932621000,50500,50400,50500,50400,42
20231023,110700,930504000,50500,50400,50500,50400,40
20231023,110600,928487800,50400,50300,50400,50300,116
20231023,110500,922641600,50300,50400,50400,50300,5
20231023,110400,922389800,50400,50400,50400,50300,65
20231023,110300,919113900,50500,50400,50500,50400,41
20231023,110200,917046300,50400,50400,50400,50400,4
20231023,110100,916844700,50400,50400,50400,50400,263
20231023,110000,903589500,50400,50400,50500,50300,361
20231023,105900,885394800,50400,50500,50500,50400,56
20231023,105800,882568500,50400,50500,50500,50400,34
20231023,105700,880853000,50400,50400,50400,50400,28
20231023,105600,879441800,50500,50500,50500,50500,15
20231023,105500,878684300,50600,50500,50600,50500,45
20231023,105400,876411300,50500,50500,50500,50400,72
20231023,105300,872775400,50500,50600,50600,50500,59
20231023,105200,869790300,50600,50600,50600,50600,10
20231023,105100,869284300,50700,50600,50700,50500,108
20231023,105000,863821200,50500,50500,50500,50500,28
20231023,104900,862407200,50600,50600,50600,50600,5
20231023,104800,862154200,50600,50600,50600,50600,64
20231023,104700,858915800,50600,50600,50600,50600,11
20231023,104600,858359200,50700,50600,50700,50600,43
20231023,104500,856182400,50700,50700,50700,50700,55
20231023,104400,853393900,50600,50600,50700,50500,170
20231023,104300,844795600,50600,50600,50600,50600,65
20231023,104200,841506600,50700,50600,50700,50600,31
20231023,104100,839936300,50600,50600,50600,50500,183
20231023,104000,830686700,50600,50600,50600,50500,215
20231023,103900,819812100,50700,50700,50700,50700,0
20231023,103800,819812100,50700,50700,50800,50700,41
20231023,103700,817732400,50700,50700,50700,50700,1
20231023,103600,817681700,50700,50700,50700,50700,114
20231023,103500,811901900,50600,50600,50600,50600,0
20231023,103400,811901900,50600,50600,50700,50600,112
20231023,103300,806226800,50600,50600,50600,50600,3
20231023,103200,806075000,50600,50500,50600,50500,338
20231023,103100,789004200,50500,50700,50700,50500,60
20231023,103000,785967400,50700,50500,50700,50500,138
20231023,102900,778988100,50500,50600,50600,50500,204
20231023,102800,768680200,50700,50700,50700,50700,26
20231023,102700,767362000,50700,50600,50700,50600,33
20231023,102600,765689500,50600,50600,50600,50600,5
20231023,102500,765436500,50500,50600,50600,50500,19
20231023,102400,764476900,50600,50600,50600,50600,21
20231023,102300,763414300,50500,50300,50600,50300,186
20231023,102200,754016800,50300,50500,50500,50300,188
20231023,102100,744549700,50400,50600,50600,50400,304
20231023,102000,729217500,50500,50600,50600,50500,41
20231023,101900,727145800,50500,50500,50500,50400,59
20231023,101800,724168800,50500,50500,50600,50500,63
20231023,101700,720986600,50500,50500,50500,50400,24
20231023,101600,719776600,50500,50300,50500,50300,69
20231023,101500,716294500,50200,50100,50200,50100,22
20231023,101400,715190900,50000,50400,50400,50000,219
20231023,101300,704193300,50400,50300,50400,50300,117
20231023,101200,698302000,50200,50200,50200,50200,16
20231023,101100,697498800,50200,50200,50200,50200,14
20231023,101000,696796000,50200,50200,50200,50200,5
20231023,100900,696545000,50200,50100,50200,50100,24
20231023,100800,695340300,50000,50400,50400,50000,896
20231023,100700,650441000,50400,50100,50400,50100,151
20231023,100600,642855400,50200,50300,50300,50200,175
20231023,100500,634069400,50300,50300,50300,50200,25
20231023,100400,632812000,50200,50300,50300,50200,40
20231023,100300,630800200,50300,50500,50500,50200,253
20231023,100200,618068500,50400,50600,50600,50400,60
20231023,100100,615038700,50600,50400,50600,50400,229
20231023,100000,603471800,50300,50300,50400,50300,56
20231023,095900,600651200,50300,50400,50400,50300,17
20231023,095800,599795800,50400,50400,50400,50400,1
20231023,095700,599745400,50400,50400,50400,50400,6
20231023,095600,599443000,50400,50300,50400,50300,5
20231023,095500,599191100,50400,50600,50600,50400,96
20231023,095400,594347200,50500,50600,50600,50500,42
20231023,095300,592226100,50500,50600,50600,50500,5
20231023,095200,591973500,50600,50600,50600,50500,57
20231023,095100,589094300,50500,50500,50500,50400,195
20231023,095000,579248200,50500,50500,50500,50500,3
20231023,094900,579096700,50400,50500,50500,50400,4
20231023,094800,578894800,50400,50500,50500,50400,12
20231023,094700,578288900,50400,50500,50500,50400,169
20231023,094600,569771200,50400,50300,50500,50300,46
20231023,094500,567453200,50400,50300,50500,50000,1271
20231023,094400,503566600,50500,50700,50700,50200,1054
20231023,094300,450409300,50700,50700,50700,50700,1
20231023,094200,450358600,50600,50700,50700,50600,27
20231023,094100,448991300,50600,50700,50700,50600,25
20231023,094000,447726000,50600,50700,50700,50600,235
20231023,093900,435813300,50700,50700,50700,50700,8
20231023,093800,435407700,50600,50700,50800,50600,172
20231023,093700,426690700,50700,50800,50800,50700,5
20231023,093600,426437000,50800,50800,50800,50700,16
20231023,093500,425625600,50800,50700,50800,50700,110
20231023,093400,420044300,50500,50700,50700,50500,29
20231023,093300,418574900,50600,50800,50800,50600,195
20231023,093200,408707700,50800,50600,50800,50600,188
20231023,093100,399180800,50600,50500,50600,50500,118
20231023,093000,393210300,50600,50600,50600,50600,16
20231023,092900,392400700,50600,50600,50600,50500,184
20231023,092800,383090600,50500,50600,50600,50500,317
20231023,092700,367051200,50500,50500,50500,50500,1
20231023,092600,367000700,50600,50700,50700,50600,189
20231023,092500,357435600,50600,50600,50600,50600,22
20231023,092400,356322400,50600,50600,50600,50500,251
20231023,092300,343622800,50600,50800,50800,50600,302
20231023,092200,328337400,50800,50800,50800,50800,2
20231023,092100,328235800,50800,50800,50800,50800,30
20231023,092000,326711800,50800,50800,50900,50700,199
20231023,091900,316600300,50800,50600,50800,50600,107
20231023,091800,311177800,50600,50800,50800,50600,540
20231023,091700,283778400,50800,50700,50800,50500,392
20231023,091600,263914700,50800,50800,50800,50700,135
20231023,091500,257057200,50800,50800,50800,50800,98
20231023,091400,252078800,50700,50900,50900,50700,103
20231023,091300,246846400,50900,50700,50900,50700,127
20231023,091200,240400000,50600,50600,50600,50600,0
20231023,091100,240400000,50600,50700,50900,50600,348
20231023,091000,222735800,50700,50600,50700,50600,19
20231023,090900,221774100,50600,50600,50600,50600,155
20231023,090800,213931100,50500,50500,50500,50500,108
20231023,090700,208477100,50500,50800,50800,50500,25
20231023,090600,207208500,50800,50600,50800,50600,372
20231023,090500,188343700,50600,50700,50700,50600,22
20231023,090400,187230300,50700,50700,50800,50300,302
20231023,090300,171969100,50700,50600,50800,50600,344
20231023,090200,154529200,50600,50500,50800,50500,226
20231023,090100,143071800,50500,50300,50500,50200,824
20231023,090000,101579600,50300,49850,50400,49850,2026