KissMeData/051500/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,192100,352433450,20550,20550,20550,20550,341
20231023,192000,352433450,20550,20550,20550,20550,0
20231023,191900,352433450,20550,20550,20550,20550,0
20231023,191800,352433450,20550,20550,20550,20550,0
20231023,191700,352433450,20550,20550,20550,20550,0
20231023,191600,352433450,20550,20550,20550,20550,0
20231023,191500,352433450,20550,20550,20550,20550,0
20231023,191400,352433450,20550,20550,20550,20550,0
20231023,191300,352433450,20550,20550,20550,20550,0
20231023,191200,352433450,20550,20550,20550,20550,0
20231023,191100,352433450,20550,20550,20550,20550,0
20231023,191000,352433450,20550,20550,20550,20550,0
20231023,190900,352433450,20550,20550,20550,20550,0
20231023,190800,352433450,20550,20550,20550,20550,0
20231023,190700,352433450,20550,20550,20550,20550,0
20231023,190600,352433450,20550,20550,20550,20550,0
20231023,190500,352433450,20550,20550,20550,20550,0
20231023,190400,352433450,20550,20550,20550,20550,0
20231023,190300,352433450,20550,20550,20550,20550,0
20231023,190200,352433450,20550,20550,20550,20550,0
20231023,190100,352433450,20550,20550,20550,20550,0
20231023,190000,352433450,20550,20550,20550,20550,0
20231023,185900,352433450,20550,20550,20550,20550,0
20231023,185800,352433450,20550,20550,20550,20550,0
20231023,185700,352433450,20550,20550,20550,20550,0
20231023,185600,352433450,20550,20550,20550,20550,0
20231023,185500,352433450,20550,20550,20550,20550,0
20231023,185400,352433450,20550,20550,20550,20550,0
20231023,185300,352433450,20550,20550,20550,20550,0
20231023,185200,352433450,20550,20550,20550,20550,0
20231023,185100,352433450,20550,20550,20550,20550,341
20231023,185000,352433450,20550,20550,20550,20550,0
20231023,184900,352433450,20550,20550,20550,20550,0
20231023,184800,352433450,20550,20550,20550,20550,0
20231023,184700,352433450,20550,20550,20550,20550,0
20231023,184600,352433450,20550,20550,20550,20550,0
20231023,184500,352433450,20550,20550,20550,20550,0
20231023,184400,352433450,20550,20550,20550,20550,0
20231023,184300,352433450,20550,20550,20550,20550,0
20231023,184200,352433450,20550,20550,20550,20550,0
20231023,184100,352433450,20550,20550,20550,20550,0
20231023,184000,352433450,20550,20550,20550,20550,0
20231023,183900,352433450,20550,20550,20550,20550,0
20231023,183800,352433450,20550,20550,20550,20550,0
20231023,183700,352433450,20550,20550,20550,20550,0
20231023,183600,352433450,20550,20550,20550,20550,0
20231023,183500,352433450,20550,20550,20550,20550,0
20231023,183400,352433450,20550,20550,20550,20550,0
20231023,183300,352433450,20550,20550,20550,20550,0
20231023,183200,352433450,20550,20550,20550,20550,0
20231023,183100,352433450,20550,20550,20550,20550,0
20231023,183000,352433450,20550,20550,20550,20550,0
20231023,182900,352433450,20550,20550,20550,20550,0
20231023,182800,352433450,20550,20550,20550,20550,0
20231023,182700,352433450,20550,20550,20550,20550,0
20231023,182600,352433450,20550,20550,20550,20550,0
20231023,182500,352433450,20550,20550,20550,20550,0
20231023,182400,352433450,20550,20550,20550,20550,0
20231023,182300,352433450,20550,20550,20550,20550,0
20231023,182200,352433450,20550,20550,20550,20550,0
20231023,182100,352433450,20550,20550,20550,20550,341
20231023,182000,352433450,20550,20550,20550,20550,0
20231023,181900,352433450,20550,20550,20550,20550,0
20231023,181800,352433450,20550,20550,20550,20550,0
20231023,181700,352433450,20550,20550,20550,20550,0
20231023,181600,352433450,20550,20550,20550,20550,0
20231023,181500,352433450,20550,20550,20550,20550,0
20231023,181400,352433450,20550,20550,20550,20550,0
20231023,181300,352433450,20550,20550,20550,20550,0
20231023,181200,352433450,20550,20550,20550,20550,0
20231023,181100,352433450,20550,20550,20550,20550,0
20231023,181000,352433450,20550,20550,20550,20550,0
20231023,180900,352433450,20550,20550,20550,20550,0
20231023,180800,352433450,20550,20550,20550,20550,0
20231023,180700,352433450,20550,20550,20550,20550,0
20231023,180600,352433450,20550,20550,20550,20550,0
20231023,180500,352433450,20550,20550,20550,20550,0
20231023,180400,352433450,20550,20550,20550,20550,0
20231023,180300,352433450,20550,20550,20550,20550,0
20231023,180200,352433450,20550,20550,20550,20550,0
20231023,180100,352433450,20550,20550,20550,20550,0
20231023,180000,352433450,20550,20550,20550,20550,0
20231023,175900,352433450,20550,20550,20550,20550,0
20231023,175800,352433450,20550,20550,20550,20550,0
20231023,175700,352433450,20550,20550,20550,20550,0
20231023,175600,352433450,20550,20550,20550,20550,0
20231023,175500,352433450,20550,20550,20550,20550,0
20231023,175400,352433450,20550,20550,20550,20550,0
20231023,175300,352433450,20550,20550,20550,20550,0
20231023,175200,352433450,20550,20550,20550,20550,0
20231023,175100,352433450,20550,20550,20550,20550,341
20231023,175000,352433450,20550,20550,20550,20550,0
20231023,174900,352433450,20550,20550,20550,20550,0
20231023,174800,352433450,20550,20550,20550,20550,0
20231023,174700,352433450,20550,20550,20550,20550,0
20231023,174600,352433450,20550,20550,20550,20550,0
20231023,174500,352433450,20550,20550,20550,20550,0
20231023,174400,352433450,20550,20550,20550,20550,0
20231023,174300,352433450,20550,20550,20550,20550,0
20231023,174200,352433450,20550,20550,20550,20550,0
20231023,174100,352433450,20550,20550,20550,20550,0
20231023,174000,352433450,20550,20550,20550,20550,0
20231023,173900,352433450,20550,20550,20550,20550,0
20231023,173800,352433450,20550,20550,20550,20550,0
20231023,173700,352433450,20550,20550,20550,20550,0
20231023,173600,352433450,20550,20550,20550,20550,0
20231023,173500,352433450,20550,20550,20550,20550,0
20231023,173400,352433450,20550,20550,20550,20550,0
20231023,173300,352433450,20550,20550,20550,20550,0
20231023,173200,352433450,20550,20550,20550,20550,0
20231023,173100,352433450,20550,20550,20550,20550,0
20231023,173000,352433450,20550,20550,20550,20550,0
20231023,172900,352433450,20550,20550,20550,20550,0
20231023,172800,352433450,20550,20550,20550,20550,0
20231023,172700,352433450,20550,20550,20550,20550,0
20231023,172600,352433450,20550,20550,20550,20550,0
20231023,172500,352433450,20550,20550,20550,20550,0
20231023,172400,352433450,20550,20550,20550,20550,0
20231023,172300,352433450,20550,20550,20550,20550,0
20231023,172200,352433450,20550,20550,20550,20550,0
20231023,172100,352433450,20550,20550,20550,20550,341
20231023,172000,352433450,20550,20550,20550,20550,0
20231023,171900,352433450,20550,20550,20550,20550,0
20231023,171800,352433450,20550,20550,20550,20550,0
20231023,171700,352433450,20550,20550,20550,20550,0
20231023,171600,352433450,20550,20550,20550,20550,0
20231023,171500,352433450,20550,20550,20550,20550,0
20231023,171400,352433450,20550,20550,20550,20550,0
20231023,171300,352433450,20550,20550,20550,20550,0
20231023,171200,352433450,20550,20550,20550,20550,0
20231023,171100,352433450,20550,20550,20550,20550,0
20231023,171000,352433450,20550,20550,20550,20550,0
20231023,170900,352433450,20550,20550,20550,20550,0
20231023,170800,352433450,20550,20550,20550,20550,0
20231023,170700,352433450,20550,20550,20550,20550,0
20231023,170600,352433450,20550,20550,20550,20550,0
20231023,170500,352433450,20550,20550,20550,20550,0
20231023,170400,352433450,20550,20550,20550,20550,0
20231023,170300,352433450,20550,20550,20550,20550,0
20231023,170200,352433450,20550,20550,20550,20550,0
20231023,170100,352433450,20550,20550,20550,20550,0
20231023,170000,352433450,20550,20550,20550,20550,0
20231023,165900,352433450,20550,20550,20550,20550,0
20231023,165800,352433450,20550,20550,20550,20550,0
20231023,165700,352433450,20550,20550,20550,20550,0
20231023,165600,352433450,20550,20550,20550,20550,0
20231023,165500,352433450,20550,20550,20550,20550,0
20231023,165400,352433450,20550,20550,20550,20550,0
20231023,165300,352433450,20550,20550,20550,20550,0
20231023,165200,352433450,20550,20550,20550,20550,0
20231023,165100,352433450,20550,20550,20550,20550,341
20231023,165000,352433450,20550,20550,20550,20550,0
20231023,164900,352433450,20550,20550,20550,20550,0
20231023,164800,352433450,20550,20550,20550,20550,0
20231023,164700,352433450,20550,20550,20550,20550,0
20231023,164600,352433450,20550,20550,20550,20550,0
20231023,164500,352433450,20550,20550,20550,20550,0
20231023,164400,352433450,20550,20550,20550,20550,0
20231023,164300,352433450,20550,20550,20550,20550,0
20231023,164200,352433450,20550,20550,20550,20550,0
20231023,164100,352433450,20550,20550,20550,20550,0
20231023,164000,352433450,20550,20550,20550,20550,0
20231023,163900,352433450,20550,20550,20550,20550,0
20231023,163800,352433450,20550,20550,20550,20550,0
20231023,163700,352433450,20550,20550,20550,20550,0
20231023,163600,352433450,20550,20550,20550,20550,0
20231023,163500,352433450,20550,20550,20550,20550,0
20231023,163400,352433450,20550,20550,20550,20550,0
20231023,163300,352433450,20550,20550,20550,20550,0
20231023,163200,352433450,20550,20550,20550,20550,0
20231023,163100,352433450,20550,20550,20550,20550,0
20231023,163000,352433450,20550,20550,20550,20550,0
20231023,162900,352433450,20550,20550,20550,20550,0
20231023,162800,352433450,20550,20550,20550,20550,0
20231023,162700,352433450,20550,20550,20550,20550,0
20231023,162600,352433450,20550,20550,20550,20550,0
20231023,162500,352433450,20550,20550,20550,20550,0
20231023,162400,352433450,20550,20550,20550,20550,0
20231023,162300,352433450,20550,20550,20550,20550,0
20231023,162200,352433450,20550,20550,20550,20550,0
20231023,162100,352433450,20550,20550,20550,20550,341
20231023,162000,352433450,20550,20550,20550,20550,0
20231023,161900,352433450,20550,20550,20550,20550,0
20231023,161800,352433450,20550,20550,20550,20550,0
20231023,161700,352433450,20550,20550,20550,20550,0
20231023,161600,352433450,20550,20550,20550,20550,0
20231023,161500,352433450,20550,20550,20550,20550,0
20231023,161400,352433450,20550,20550,20550,20550,0
20231023,161300,352433450,20550,20550,20550,20550,0
20231023,161200,352433450,20550,20550,20550,20550,0
20231023,161100,352433450,20550,20550,20550,20550,0
20231023,161000,352433450,20550,20550,20550,20550,0
20231023,160900,352433450,20550,20550,20550,20550,0
20231023,160800,352433450,20550,20550,20550,20550,0
20231023,160700,352433450,20550,20550,20550,20550,0
20231023,160600,352433450,20550,20550,20550,20550,0
20231023,160500,352433450,20550,20550,20550,20550,0
20231023,160400,352433450,20550,20550,20550,20550,0
20231023,160300,352433450,20550,20550,20550,20550,0
20231023,160200,352433450,20550,20550,20550,20550,0
20231023,160100,352433450,20550,20550,20550,20550,0
20231023,160000,352433450,20550,20550,20550,20550,0
20231023,155900,352433450,20550,20550,20550,20550,0
20231023,155800,352433450,20550,20550,20550,20550,0
20231023,155700,352433450,20550,20550,20550,20550,0
20231023,155600,352433450,20550,20550,20550,20550,0
20231023,155500,352433450,20550,20550,20550,20550,0
20231023,155400,352433450,20550,20550,20550,20550,0
20231023,155300,352433450,20550,20550,20550,20550,0
20231023,155200,352433450,20550,20550,20550,20550,0
20231023,155100,352433450,20550,20550,20550,20550,341
20231023,155000,352433450,20550,20550,20550,20550,0
20231023,154900,352433450,20550,20550,20550,20550,0
20231023,154800,352433450,20550,20550,20550,20550,0
20231023,154700,352433450,20550,20550,20550,20550,0
20231023,154600,352433450,20550,20550,20550,20550,0
20231023,154500,352433450,20550,20550,20550,20550,0
20231023,154400,352433450,20550,20550,20550,20550,0
20231023,154300,352433450,20550,20550,20550,20550,0
20231023,154200,352433450,20550,20550,20550,20550,0
20231023,154100,352433450,20550,20550,20550,20550,0
20231023,154000,352433450,20550,20550,20550,20550,0
20231023,153900,352433450,20550,20550,20550,20550,0
20231023,153800,352433450,20550,20550,20550,20550,0
20231023,153700,352433450,20550,20550,20550,20550,0
20231023,153600,352433450,20550,20550,20550,20550,0
20231023,153500,352433450,20550,20550,20550,20550,0
20231023,153400,352433450,20550,20550,20550,20550,0
20231023,153300,352433450,20550,20550,20550,20550,0
20231023,153200,352433450,20550,20550,20550,20550,0
20231023,153100,352433450,20550,20550,20550,20550,0
20231023,153000,352433450,20550,20550,20550,20550,341
20231023,152900,345425900,20650,20650,20650,20650,0
20231023,152800,345425900,20650,20650,20650,20650,0
20231023,152700,345425900,20650,20650,20650,20650,0
20231023,152600,345425900,20650,20650,20650,20650,0
20231023,152500,345425900,20650,20650,20650,20650,0
20231023,152400,345425900,20650,20650,20650,20650,0
20231023,152300,345425900,20650,20650,20650,20650,0
20231023,152200,345425900,20650,20650,20650,20650,0
20231023,152100,345425900,20650,20650,20650,20650,0
20231023,152000,345425900,20650,20650,20650,20650,0
20231023,151900,345425900,20650,20650,20650,20500,107
20231023,151800,343217450,20500,20550,20550,20500,328
20231023,151700,336493150,20600,20550,20600,20550,51
20231023,151600,335442800,20500,20500,20500,20500,0
20231023,151500,335442800,20500,20600,20600,20500,7
20231023,151400,335299100,20550,20550,20550,20550,8
20231023,151300,335134700,20550,20500,20550,20500,49
20231023,151200,334129450,20500,20500,20500,20500,6
20231023,151100,334006450,20500,20500,20500,20500,0
20231023,151000,334006450,20500,20500,20600,20500,29
20231023,150900,333409250,20600,20550,20600,20550,37
20231023,150800,332648600,20550,20350,20550,20350,1062
20231023,150700,310887850,20350,20350,20350,20350,5
20231023,150600,310786100,20350,20350,20350,20350,0
20231023,150500,310786100,20350,20400,20400,20350,7
20231023,150400,310643550,20350,20350,20350,20350,39
20231023,150300,309849900,20350,20350,20350,20350,0
20231023,150200,309849900,20350,20350,20350,20350,5
20231023,150100,309748150,20350,20350,20350,20350,5
20231023,150000,309646400,20350,20350,20350,20350,0
20231023,145900,309646400,20350,20400,20400,20350,18
20231023,145800,309279550,20400,20400,20400,20400,5
20231023,145700,309177550,20450,20450,20450,20400,57
20231023,145600,308012300,20400,20400,20400,20400,3
20231023,145500,307951100,20400,20400,20400,20400,44
20231023,145400,307053500,20400,20350,20400,20350,20
20231023,145300,306645750,20400,20400,20400,20400,10
20231023,145200,306441750,20350,20400,20400,20350,28
20231023,145100,305870850,20400,20350,20400,20350,32
20231023,145000,305218300,20400,20400,20400,20400,9
20231023,144900,305034700,20450,20450,20450,20400,30
20231023,144800,304421500,20400,20400,20450,20400,36
20231023,144700,303686700,20400,20350,20400,20350,27
20231023,144600,303136150,20400,20400,20400,20400,11
20231023,144500,302911750,20500,20400,20500,20400,42
20231023,144400,302052900,20400,20400,20450,20400,30
20231023,144300,301439750,20400,20400,20400,20400,20
20231023,144200,301031750,20350,20350,20350,20350,6
20231023,144100,300909650,20400,20400,20450,20400,43
20231023,144000,300031350,20400,20400,20400,20400,16
20231023,143900,299704950,20350,20400,20400,20350,19
20231023,143800,299317600,20450,20450,20450,20400,33
20231023,143700,298643000,20450,20450,20450,20400,442
20231023,143600,289623850,20450,20450,20450,20450,2
20231023,143500,289582950,20450,20400,20450,20400,7
20231023,143400,289440100,20450,20450,20450,20450,27
20231023,143300,288887950,20450,20450,20450,20450,23
20231023,143200,288417600,20400,20450,20450,20400,41
20231023,143100,287579400,20500,20450,20500,20450,31
20231023,143000,286944150,20500,20450,20500,20450,23
20231023,142900,286472700,20450,20450,20450,20450,16
20231023,142800,286145500,20400,20450,20450,20400,29
20231023,142700,285552750,20500,20450,20500,20450,28
20231023,142600,284979000,20500,20500,20500,20500,26
20231023,142500,284446000,20450,20450,20500,20450,21
20231023,142400,284015800,20450,20450,20500,20450,20
20231023,142300,283606550,20450,20500,20500,20450,51
20231023,142200,282562250,20450,20500,20500,20450,28
20231023,142100,281988500,20450,20450,20450,20450,6
20231023,142000,281865800,20500,20500,20500,20500,26
20231023,141900,281332800,20450,20400,20450,20400,45
20231023,141800,280414250,20400,20450,20450,20400,50
20231023,141700,279392050,20500,20450,20500,20450,32
20231023,141600,278736300,20500,20500,20500,20500,26
20231023,141500,278203300,20450,20500,20500,20450,30
20231023,141400,277588550,20450,20500,20500,20450,71
20231023,141300,276134800,20550,20550,20550,20550,22
20231023,141200,275682700,20500,20550,20550,20500,103
20231023,141100,273566300,20500,20500,20500,20500,6
20231023,141000,273443300,20500,20500,20500,20500,34
20231023,140900,272746300,20500,20550,20550,20500,31
20231023,140800,272109500,20500,20500,20500,20500,6
20231023,140700,271986500,20500,20500,20500,20500,18
20231023,140600,271617500,20500,20500,20500,20500,9
20231023,140500,271433000,20500,20500,20500,20500,31
20231023,140400,270797500,20500,20500,20500,20500,25
20231023,140300,270285000,20500,20500,20500,20500,6
20231023,140200,270162000,20450,20500,20500,20450,27
20231023,140100,269608750,20450,20550,20550,20450,60
20231023,140000,268377700,20500,20500,20500,20500,0
20231023,135900,268377700,20500,20500,20500,20500,33
20231023,135800,267701200,20500,20500,20500,20500,10
20231023,135700,267496200,20450,20500,20500,20450,25
20231023,135600,266983750,20500,20500,20500,20500,10
20231023,135500,266778750,20500,20500,20550,20500,47
20231023,135400,265813950,20550,20500,20550,20500,16
20231023,135300,265485450,20550,20550,20550,20550,1
20231023,135200,265464900,20450,20500,20500,20450,67
20231023,135100,264091650,20550,20500,20550,20500,27
20231023,135000,263537050,20600,20550,20600,20550,12
20231023,134900,263290100,20550,20550,20550,20550,26
20231023,134800,262755800,20500,20500,20500,20450,24
20231023,134700,262264050,20500,20550,20550,20500,47
20231023,134600,261299250,20550,20550,20550,20550,0
20231023,134500,261299250,20550,20500,20550,20500,60
20231023,134400,260068150,20550,20550,20550,20550,26
20231023,134300,259533850,20500,20550,20550,20500,58
20231023,134200,258343650,20600,20550,20600,20550,10
20231023,134100,258137900,20550,20550,20550,20550,25
20231023,134000,257624150,20500,20500,20500,20500,6
20231023,133900,257501150,20500,20500,20500,20500,0
20231023,133800,257501150,20500,20550,20550,20500,67
20231023,133700,256126300,20550,20500,20550,20500,29
20231023,133600,255530650,20550,20550,20550,20550,27
20231023,133500,254975800,20550,20550,20550,20550,10
20231023,133400,254770300,20550,20550,20550,20550,34
20231023,133300,254071600,20550,20600,20600,20550,28
20231023,133200,253494900,20550,20550,20550,20550,18
20231023,133100,253125000,20500,20500,20500,20500,5
20231023,133000,253022500,20500,20500,20500,20500,6
20231023,132900,252899500,20550,20600,20600,20550,43
20231023,132800,252014750,20550,20550,20550,20550,5
20231023,132700,251912000,20550,20550,20550,20550,5
20231023,132600,251809250,20550,20550,20550,20550,22
20231023,132500,251357150,20550,20550,20550,20500,47
20231023,132400,250393250,20550,20500,20550,20500,31
20231023,132300,249756450,20500,20500,20500,20500,1
20231023,132200,249735950,20500,20500,20500,20500,0
20231023,132100,249735950,20500,20550,20550,20500,405
20231023,132000,241431400,20550,20550,20600,20550,62
20231023,131900,240156150,20550,20600,20600,20550,34
20231023,131800,239455800,20550,20600,20600,20550,27
20231023,131700,238899850,20550,20550,20550,20550,5
20231023,131600,238797100,20550,20600,20600,20550,61
20231023,131500,237542250,20550,20600,20600,20550,228
20231023,131400,232845700,20550,20550,20550,20550,10
20231023,131300,232640200,20550,20550,20550,20550,16
20231023,131200,232311400,20550,20550,20600,20550,62
20231023,131100,231036200,20550,20550,20550,20550,5
20231023,131000,230933450,20600,20550,20600,20550,33
20231023,130900,230254000,20550,20550,20550,20550,1
20231023,130800,230233450,20550,20550,20550,20550,35
20231023,130700,229514200,20550,20550,20550,20550,39
20231023,130600,228712750,20550,20500,20550,20500,7
20231023,130500,228569000,20600,20550,20600,20550,28
20231023,130400,227993550,20500,20500,20550,20500,508
20231023,130300,217555200,20500,20500,20500,20500,18
20231023,130200,217186200,20500,20550,20550,20500,37
20231023,130100,216426150,20500,20550,20550,20500,29
20231023,130000,215830450,20550,20500,20550,20500,10
20231023,125900,215625200,20500,20450,20500,20450,7
20231023,125800,215481750,20450,20450,20450,20450,39
20231023,125700,214684200,20500,20500,20500,20500,67
20231023,125600,213310700,20550,20550,20550,20550,25
20231023,125500,212796950,20500,20500,20550,20500,32
20231023,125400,212139850,20550,20550,20550,20500,19
20231023,125300,211749650,20600,20600,20600,20600,49
20231023,125200,210740250,20550,20550,20550,20550,6
20231023,125100,210616950,20550,20600,20600,20550,31
20231023,125000,209978600,20550,20500,20550,20500,24
20231023,124900,209485650,20550,20550,20550,20550,15
20231023,124800,209177400,20550,20600,20600,20550,32
20231023,124700,208518500,20600,20550,20600,20550,29
20231023,124600,207921350,20550,20550,20550,20550,0
20231023,124500,207921350,20550,20550,20550,20550,40
20231023,124400,207099350,20600,20550,20600,20550,27
20231023,124300,206543400,20550,20550,20550,20550,0
20231023,124200,206543400,20550,20550,20600,20550,32
20231023,124100,205884500,20550,20550,20550,20550,5
20231023,124000,205781750,20550,20550,20550,20550,39
20231023,123900,204980300,20600,20600,20600,20600,48
20231023,123800,203991500,20550,20550,20550,20550,7
20231023,123700,203847650,20550,20600,20600,20550,31
20231023,123600,203209300,20550,20550,20550,20550,34
20231023,123500,202510600,20550,20550,20550,20550,6
20231023,123400,202387300,20550,20600,20600,20550,30
20231023,123300,201769550,20600,20600,20600,20600,22
20231023,123200,201316350,20550,20600,20600,20550,245
20231023,123100,196269600,20600,20650,20650,20600,66
20231023,123000,194908700,20650,20600,20650,20600,28
20231023,122900,194330750,20650,20650,20650,20650,20
20231023,122800,193917750,20650,20650,20700,20650,40
20231023,122700,193090450,20650,20650,20650,20650,39
20231023,122600,192285100,20650,20650,20650,20650,0
20231023,122500,192285100,20650,20700,20700,20650,31
20231023,122400,191643650,20650,20650,20650,20650,56
20231023,122300,190487250,20650,20650,20650,20650,6
20231023,122200,190363350,20650,20700,20700,20650,55
20231023,122100,189226500,20650,20700,20700,20650,7
20231023,122000,189081900,20700,20650,20700,20650,31
20231023,121900,188440450,20650,20650,20650,20650,0
20231023,121800,188440450,20650,20650,20650,20650,39
20231023,121700,187635100,20650,20650,20700,20650,33
20231023,121600,186952350,20650,20650,20650,20650,297
20231023,121500,180819300,20600,20600,20600,20600,5
20231023,121400,180716300,20650,20600,20650,20600,49
20231023,121300,179705600,20550,20600,20650,20550,50
20231023,121200,178676750,20600,20600,20600,20600,0
20231023,121100,178676750,20600,20550,20600,20550,114
20231023,121000,176328650,20550,20550,20550,20550,5
20231023,120900,176225900,20550,20600,20600,20550,60
20231023,120800,174991600,20550,20600,20600,20550,28
20231023,120700,174415050,20600,20550,20600,20550,8
20231023,120600,174250600,20600,20600,20600,20600,26
20231023,120500,173715000,20550,20550,20600,20550,28
20231023,120400,173138500,20550,20550,20550,20550,40
20231023,120300,172316500,20600,20550,20600,20550,31
20231023,120200,171678150,20600,20600,20600,20600,23
20231023,120100,171204350,20550,20600,20600,20550,6
20231023,120000,171081000,20600,20600,20600,20550,67
20231023,115900,169702800,20600,20600,20600,20600,1
20231023,115800,169682200,20550,20550,20550,20550,5
20231023,115700,169579450,20600,20500,20600,20500,32
20231023,115600,168920800,20600,20550,20600,20550,102
20231023,115500,166819850,20500,20550,20550,20500,68
20231023,115400,165424200,20550,20550,20550,20550,76
20231023,115300,163862400,20550,20550,20550,20550,6
20231023,115200,163739100,20600,20600,20600,20600,26
20231023,115100,163203500,20550,20550,20550,20550,39
20231023,115000,162402050,20550,20550,20550,20550,6
20231023,114900,162278750,20550,20600,20600,20550,26
20231023,114800,161743200,20550,20550,20550,20550,6
20231023,114700,161619900,20500,20500,20500,20500,5
20231023,114600,161517400,20550,20600,20600,20550,83
20231023,114500,159809300,20550,20550,20550,20550,6
20231023,114400,159686000,20550,20550,20550,20550,5
20231023,114300,159583250,20600,20550,20600,20550,32
20231023,114200,158924350,20550,20550,20550,20550,34
20231023,114100,158225650,20550,20600,20600,20550,31
20231023,114000,157587300,20600,20550,20600,20550,30
20231023,113900,156969650,20600,20600,20600,20600,8
20231023,113800,156804850,20600,20650,20650,20600,43
20231023,113700,155917800,20600,20650,20650,20600,40
20231023,113600,155093750,20600,20600,20600,20600,1
20231023,113500,155073150,20600,20650,20650,20600,41
20231023,113400,154227250,20650,20650,20650,20650,0
20231023,113300,154227250,20650,20600,20650,20600,41
20231023,113200,153382350,20650,20600,20650,20600,480
20231023,113100,143471600,20550,20550,20550,20500,95
20231023,113000,141521600,20550,20550,20550,20550,5
20231023,112900,141418850,20600,20550,20600,20550,27
20231023,112800,140862700,20550,20550,20550,20550,39
20231023,112700,140061250,20600,20650,20650,20600,45
20231023,112600,139133000,20600,20550,20600,20550,20
20231023,112500,138721050,20550,20600,20600,20550,7
20231023,112400,138577100,20550,20600,20650,20550,60
20231023,112300,137340050,20550,20550,20550,20550,5
20231023,112200,137237300,20550,20550,20550,20550,1
20231023,112100,137216750,20550,20600,20600,20550,31
20231023,112000,136578400,20550,20550,20550,20550,5
20231023,111900,136475650,20550,20550,20550,20550,35
20231023,111800,135756400,20550,20550,20600,20550,32
20231023,111700,135097500,20500,20500,20500,20500,5
20231023,111600,134995000,20500,20500,20500,20500,99
20231023,111500,132965500,20550,20550,20600,20550,86
20231023,111400,131195850,20550,20550,20550,20550,5
20231023,111300,131093100,20600,20650,20650,20600,27
20231023,111200,130535600,20650,20600,20650,20600,25
20231023,111100,130019450,20600,20600,20600,20600,5
20231023,111000,129916450,20600,20650,20650,20600,89
20231023,110900,128080650,20600,20600,20600,20600,4
20231023,110800,127998250,20600,20600,20650,20600,493
20231023,110700,117838200,20550,20550,20550,20550,231
20231023,110600,113091150,20500,20500,20500,20450,108
20231023,110500,110878850,20500,20550,20550,20500,461
20231023,110400,101405600,20550,20550,20550,20500,103
20231023,110300,99289200,20600,20550,20600,20550,10
20231023,110200,99083450,20550,20550,20550,20550,1
20231023,110100,99062900,20550,20550,20600,20550,87
20231023,110000,97272650,20550,20550,20550,20550,5
20231023,105900,97169900,20550,20550,20550,20550,1
20231023,105800,97149350,20500,20500,20500,20500,5
20231023,105700,97046850,20550,20550,20550,20550,40
20231023,105600,96224850,20600,20550,20600,20550,53
20231023,105500,95133300,20550,20550,20550,20550,1
20231023,105400,95112750,20550,20550,20550,20550,5
20231023,105300,95010000,20600,20550,20600,20550,87
20231023,105200,93219800,20550,20550,20550,20550,0
20231023,105100,93219800,20550,20600,20600,20550,21
20231023,105000,92787500,20600,20550,20600,20550,40
20231023,104900,91963750,20550,20550,20550,20550,5
20231023,104800,91861000,20550,20550,20550,20550,50
20231023,104700,90833500,20600,20600,20650,20600,87
20231023,104600,89041100,20600,20600,20600,20600,2
20231023,104500,88999900,20550,20550,20650,20550,139
20231023,104400,86132300,20550,20500,20550,20500,40
20231023,104300,85312050,20600,20550,20600,20550,26
20231023,104200,84776700,20500,20500,20550,20500,53
20231023,104100,83688100,20450,20500,20500,20450,55
20231023,104000,82560850,20500,20450,20500,20450,237
20231023,103900,77702600,20450,20450,20450,20450,67
20231023,103800,76332450,20450,20450,20450,20450,4
20231023,103700,76250650,20450,20450,20450,20450,32
20231023,103600,75596250,20450,20450,20450,20450,35
20231023,103500,74880500,20450,20350,20450,20350,466
20231023,103400,65357500,20400,20450,20450,20400,141
20231023,103300,62476850,20450,20500,20500,20400,85
20231023,103200,60738850,20500,20400,20500,20400,460
20231023,103100,51342700,20400,20350,20400,20350,56
20231023,103000,50200850,20300,20350,20350,20300,84
20231023,102900,48493200,20300,20300,20300,20300,0
20231023,102800,48493200,20300,20300,20300,20300,14
20231023,102700,48209000,20250,20250,20250,20250,1
20231023,102600,48188750,20300,20300,20300,20300,27
20231023,102500,47640650,20300,20300,20300,20300,25
20231023,102400,47133150,20250,20250,20250,20250,11
20231023,102300,46910400,20250,20250,20250,20250,6
20231023,102200,46788900,20200,20200,20200,20200,0
20231023,102100,46788900,20200,20200,20200,20200,35
20231023,102000,46081900,20200,20250,20250,20200,49
20231023,101900,45089700,20250,20250,20250,20250,60
20231023,101800,43874700,20200,20200,20200,20200,0
20231023,101700,43874700,20200,20200,20200,20200,36
20231023,101600,43147500,20200,20200,20200,20200,0
20231023,101500,43147500,20200,20200,20200,20200,0
20231023,101400,43147500,20200,20150,20200,20150,3
20231023,101300,43087000,20150,20150,20150,20150,0
20231023,101200,43087000,20150,20150,20150,20150,54
20231023,101100,41998900,20150,20150,20150,20150,0
20231023,101000,41998900,20150,20150,20150,20150,101
20231023,100900,39963750,20150,20150,20150,20150,100
20231023,100800,37948750,20150,20200,20250,20150,60
20231023,100700,36735600,20200,20150,20200,20150,29
20231023,100600,36149850,20200,20200,20200,20200,0
20231023,100500,36149850,20200,20200,20200,20200,37
20231023,100400,35402450,20200,20200,20200,20200,0
20231023,100300,35402450,20200,20200,20200,20200,36
20231023,100200,34675250,20250,20250,20250,20250,0
20231023,100100,34675250,20250,20250,20250,20250,1
20231023,100000,34655000,20200,20250,20250,20200,2
20231023,095900,34614550,20250,20200,20250,20200,43
20231023,095800,33745550,20200,20200,20200,20200,0
20231023,095700,33745550,20200,20200,20200,20200,1
20231023,095600,33725350,20200,20200,20200,20200,0
20231023,095500,33725350,20200,20200,20200,20200,0
20231023,095400,33725350,20200,20250,20250,20200,36
20231023,095300,32998100,20250,20200,20250,20200,2
20231023,095200,32957650,20200,20200,20200,20200,17
20231023,095100,32614250,20200,20200,20200,20200,0
20231023,095000,32614250,20200,20200,20200,20200,35
20231023,094900,31907250,20200,20200,20200,20200,1
20231023,094800,31887050,20200,20200,20200,20200,0
20231023,094700,31887050,20200,20200,20200,20200,0
20231023,094600,31887050,20200,20150,20200,20150,79
20231023,094500,30291350,20150,20200,20200,20150,52
20231023,094400,29242700,20200,20200,20200,20200,61
20231023,094300,28010500,20200,20200,20200,20200,2
20231023,094200,27970100,20200,20200,20200,20200,0
20231023,094100,27970100,20200,20250,20250,20200,36
20231023,094000,27241150,20250,20250,20250,20250,1
20231023,093900,27220900,20250,20250,20250,20250,2
20231023,093800,27180400,20200,20250,20250,20200,100
20231023,093700,25157700,20250,20250,20250,20250,0
20231023,093600,25157700,20250,20250,20250,20250,36
20231023,093500,24428700,20200,20250,20250,20200,54
20231023,093400,23335250,20300,20300,20300,20300,3
20231023,093300,23274350,20300,20300,20300,20300,1
20231023,093200,23254050,20250,20200,20250,20200,71
20231023,093100,21816350,20200,20200,20200,20200,0
20231023,093000,21816350,20200,20200,20200,20200,0
20231023,092900,21816350,20200,20250,20250,20200,3
20231023,092800,21755650,20200,20200,20200,20200,1
20231023,092700,21735450,20250,20250,20250,20250,10
20231023,092600,21532950,20250,20250,20250,20250,0
20231023,092500,21532950,20250,20250,20250,20250,10
20231023,092400,21330450,20250,20250,20250,20250,80
20231023,092300,19710450,20250,20250,20250,20250,36
20231023,092200,18981450,20250,20250,20250,20250,1
20231023,092100,18961200,20250,20250,20250,20250,27
20231023,092000,18414450,20300,20300,20300,20300,6
20231023,091900,18292650,20300,20300,20300,20300,1
20231023,091800,18272350,20300,20300,20300,20300,3
20231023,091700,18211450,20300,20300,20300,20300,26
20231023,091600,17683650,20250,20250,20250,20250,20
20231023,091500,17278650,20250,20300,20300,20250,2
20231023,091400,17238100,20300,20300,20300,20300,0
20231023,091300,17238100,20300,20300,20300,20300,2
20231023,091200,17197500,20250,20250,20250,20250,0
20231023,091100,17197500,20250,20250,20250,20250,13
20231023,091000,16934250,20250,20250,20250,20250,6
20231023,090900,16812750,20300,20300,20300,20300,199
20231023,090800,12773050,20300,20300,20300,20300,10
20231023,090700,12570050,20300,20300,20300,20300,1
20231023,090600,12549750,20300,20300,20300,20300,0
20231023,090500,12549750,20300,20250,20300,20250,66
20231023,090400,11210200,20250,20150,20250,20150,10
20231023,090300,11008400,20150,20150,20200,20050,279
20231023,090200,5386950,20100,20050,20100,20050,202
20231023,090100,1336750,20050,20050,20050,20050,1
20231023,090000,1316700,19950,19950,19950,19950,66